656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195300,1965033950,36200,36200,36200,36200,1111
|
|
20230824,195200,1965033950,36200,36200,36200,36200,0
|
|
20230824,195100,1965033950,36200,36200,36200,36200,0
|
|
20230824,195000,1965033950,36200,36200,36200,36200,0
|
|
20230824,194900,1965033950,36200,36200,36200,36200,0
|
|
20230824,194800,1965033950,36200,36200,36200,36200,0
|
|
20230824,194700,1965033950,36200,36200,36200,36200,0
|
|
20230824,194600,1965033950,36200,36200,36200,36200,0
|
|
20230824,194500,1965033950,36200,36200,36200,36200,0
|
|
20230824,194400,1965033950,36200,36200,36200,36200,0
|
|
20230824,194300,1965033950,36200,36200,36200,36200,0
|
|
20230824,194200,1965033950,36200,36200,36200,36200,0
|
|
20230824,194100,1965033950,36200,36200,36200,36200,0
|
|
20230824,194000,1965033950,36200,36200,36200,36200,0
|
|
20230824,193900,1965033950,36200,36200,36200,36200,0
|
|
20230824,193800,1965033950,36200,36200,36200,36200,0
|
|
20230824,193700,1965033950,36200,36200,36200,36200,0
|
|
20230824,193600,1965033950,36200,36200,36200,36200,0
|
|
20230824,193500,1965033950,36200,36200,36200,36200,0
|
|
20230824,193400,1965033950,36200,36200,36200,36200,0
|
|
20230824,193300,1965033950,36200,36200,36200,36200,0
|
|
20230824,193200,1965033950,36200,36200,36200,36200,0
|
|
20230824,193100,1965033950,36200,36200,36200,36200,0
|
|
20230824,193000,1965033950,36200,36200,36200,36200,0
|
|
20230824,192900,1965033950,36200,36200,36200,36200,0
|
|
20230824,192800,1965033950,36200,36200,36200,36200,0
|
|
20230824,192700,1965033950,36200,36200,36200,36200,0
|
|
20230824,192600,1965033950,36200,36200,36200,36200,0
|
|
20230824,192500,1965033950,36200,36200,36200,36200,0
|
|
20230824,192400,1965033950,36200,36200,36200,36200,0
|
|
20230824,192300,1965033950,36200,36200,36200,36200,1111
|
|
20230824,192200,1965033950,36200,36200,36200,36200,0
|
|
20230824,192100,1965033950,36200,36200,36200,36200,0
|
|
20230824,192000,1965033950,36200,36200,36200,36200,0
|
|
20230824,191900,1965033950,36200,36200,36200,36200,0
|
|
20230824,191800,1965033950,36200,36200,36200,36200,0
|
|
20230824,191700,1965033950,36200,36200,36200,36200,0
|
|
20230824,191600,1965033950,36200,36200,36200,36200,0
|
|
20230824,191500,1965033950,36200,36200,36200,36200,0
|
|
20230824,191400,1965033950,36200,36200,36200,36200,0
|
|
20230824,191300,1965033950,36200,36200,36200,36200,0
|
|
20230824,191200,1965033950,36200,36200,36200,36200,0
|
|
20230824,191100,1965033950,36200,36200,36200,36200,0
|
|
20230824,191000,1965033950,36200,36200,36200,36200,0
|
|
20230824,190900,1965033950,36200,36200,36200,36200,0
|
|
20230824,190800,1965033950,36200,36200,36200,36200,0
|
|
20230824,190700,1965033950,36200,36200,36200,36200,0
|
|
20230824,190600,1965033950,36200,36200,36200,36200,0
|
|
20230824,190500,1965033950,36200,36200,36200,36200,0
|
|
20230824,190400,1965033950,36200,36200,36200,36200,0
|
|
20230824,190300,1965033950,36200,36200,36200,36200,0
|
|
20230824,190200,1965033950,36200,36200,36200,36200,0
|
|
20230824,190100,1965033950,36200,36200,36200,36200,0
|
|
20230824,190000,1965033950,36200,36200,36200,36200,0
|
|
20230824,185900,1965033950,36200,36200,36200,36200,0
|
|
20230824,185800,1965033950,36200,36200,36200,36200,0
|
|
20230824,185700,1965033950,36200,36200,36200,36200,0
|
|
20230824,185600,1965033950,36200,36200,36200,36200,0
|
|
20230824,185500,1965033950,36200,36200,36200,36200,0
|
|
20230824,185400,1965033950,36200,36200,36200,36200,0
|
|
20230824,185300,1965033950,36200,36200,36200,36200,1111
|
|
20230824,185200,1965033950,36200,36200,36200,36200,0
|
|
20230824,185100,1965033950,36200,36200,36200,36200,0
|
|
20230824,185000,1965033950,36200,36200,36200,36200,0
|
|
20230824,184900,1965033950,36200,36200,36200,36200,0
|
|
20230824,184800,1965033950,36200,36200,36200,36200,0
|
|
20230824,184700,1965033950,36200,36200,36200,36200,0
|
|
20230824,184600,1965033950,36200,36200,36200,36200,0
|
|
20230824,184500,1965033950,36200,36200,36200,36200,0
|
|
20230824,184400,1965033950,36200,36200,36200,36200,0
|
|
20230824,184300,1965033950,36200,36200,36200,36200,0
|
|
20230824,184200,1965033950,36200,36200,36200,36200,0
|
|
20230824,184100,1965033950,36200,36200,36200,36200,0
|
|
20230824,184000,1965033950,36200,36200,36200,36200,0
|
|
20230824,183900,1965033950,36200,36200,36200,36200,0
|
|
20230824,183800,1965033950,36200,36200,36200,36200,0
|
|
20230824,183700,1965033950,36200,36200,36200,36200,0
|
|
20230824,183600,1965033950,36200,36200,36200,36200,0
|
|
20230824,183500,1965033950,36200,36200,36200,36200,0
|
|
20230824,183400,1965033950,36200,36200,36200,36200,0
|
|
20230824,183300,1965033950,36200,36200,36200,36200,0
|
|
20230824,183200,1965033950,36200,36200,36200,36200,0
|
|
20230824,183100,1965033950,36200,36200,36200,36200,0
|
|
20230824,183000,1965033950,36200,36200,36200,36200,0
|
|
20230824,182900,1965033950,36200,36200,36200,36200,0
|
|
20230824,182800,1965033950,36200,36200,36200,36200,0
|
|
20230824,182700,1965033950,36200,36200,36200,36200,0
|
|
20230824,182600,1965033950,36200,36200,36200,36200,0
|
|
20230824,182500,1965033950,36200,36200,36200,36200,0
|
|
20230824,182400,1965033950,36200,36200,36200,36200,0
|
|
20230824,182300,1965033950,36200,36200,36200,36200,1111
|
|
20230824,182200,1965033950,36200,36200,36200,36200,0
|
|
20230824,182100,1965033950,36200,36200,36200,36200,0
|
|
20230824,182000,1965033950,36200,36200,36200,36200,0
|
|
20230824,181900,1965033950,36200,36200,36200,36200,0
|
|
20230824,181800,1965033950,36200,36200,36200,36200,0
|
|
20230824,181700,1965033950,36200,36200,36200,36200,0
|
|
20230824,181600,1965033950,36200,36200,36200,36200,0
|
|
20230824,181500,1965033950,36200,36200,36200,36200,0
|
|
20230824,181400,1965033950,36200,36200,36200,36200,0
|
|
20230824,181300,1965033950,36200,36200,36200,36200,0
|
|
20230824,181200,1965033950,36200,36200,36200,36200,0
|
|
20230824,181100,1965033950,36200,36200,36200,36200,0
|
|
20230824,181000,1965033950,36200,36200,36200,36200,0
|
|
20230824,180900,1965033950,36200,36200,36200,36200,0
|
|
20230824,180800,1965033950,36200,36200,36200,36200,0
|
|
20230824,180700,1965033950,36200,36200,36200,36200,0
|
|
20230824,180600,1965033950,36200,36200,36200,36200,0
|
|
20230824,180500,1965033950,36200,36200,36200,36200,0
|
|
20230824,180400,1965033950,36200,36200,36200,36200,0
|
|
20230824,180300,1965033950,36200,36200,36200,36200,0
|
|
20230824,180200,1965033950,36200,36200,36200,36200,0
|
|
20230824,180100,1965033950,36200,36200,36200,36200,0
|
|
20230824,180000,1965033950,36200,36200,36200,36200,0
|
|
20230824,175900,1965033950,36200,36200,36200,36200,0
|
|
20230824,175800,1965033950,36200,36200,36200,36200,0
|
|
20230824,175700,1965033950,36200,36200,36200,36200,0
|
|
20230824,175600,1965033950,36200,36200,36200,36200,0
|
|
20230824,175500,1965033950,36200,36200,36200,36200,0
|
|
20230824,175400,1965033950,36200,36200,36200,36200,0
|
|
20230824,175300,1965033950,36200,36200,36200,36200,1111
|
|
20230824,175200,1965033950,36200,36200,36200,36200,0
|
|
20230824,175100,1965033950,36200,36200,36200,36200,0
|
|
20230824,175000,1965033950,36200,36200,36200,36200,0
|
|
20230824,174900,1965033950,36200,36200,36200,36200,0
|
|
20230824,174800,1965033950,36200,36200,36200,36200,0
|
|
20230824,174700,1965033950,36200,36200,36200,36200,0
|
|
20230824,174600,1965033950,36200,36200,36200,36200,0
|
|
20230824,174500,1965033950,36200,36200,36200,36200,0
|
|
20230824,174400,1965033950,36200,36200,36200,36200,0
|
|
20230824,174300,1965033950,36200,36200,36200,36200,0
|
|
20230824,174200,1965033950,36200,36200,36200,36200,0
|
|
20230824,174100,1965033950,36200,36200,36200,36200,0
|
|
20230824,174000,1965033950,36200,36200,36200,36200,0
|
|
20230824,173900,1965033950,36200,36200,36200,36200,0
|
|
20230824,173800,1965033950,36200,36200,36200,36200,0
|
|
20230824,173700,1965033950,36200,36200,36200,36200,0
|
|
20230824,173600,1965033950,36200,36200,36200,36200,0
|
|
20230824,173500,1965033950,36200,36200,36200,36200,0
|
|
20230824,173400,1965033950,36200,36200,36200,36200,0
|
|
20230824,173300,1965033950,36200,36200,36200,36200,0
|
|
20230824,173200,1965033950,36200,36200,36200,36200,0
|
|
20230824,173100,1965033950,36200,36200,36200,36200,0
|
|
20230824,173000,1965033950,36200,36200,36200,36200,0
|
|
20230824,172900,1965033950,36200,36200,36200,36200,0
|
|
20230824,172800,1965033950,36200,36200,36200,36200,0
|
|
20230824,172700,1965033950,36200,36200,36200,36200,0
|
|
20230824,172600,1965033950,36200,36200,36200,36200,0
|
|
20230824,172500,1965033950,36200,36200,36200,36200,0
|
|
20230824,172400,1965033950,36200,36200,36200,36200,0
|
|
20230824,172300,1965033950,36200,36200,36200,36200,1111
|
|
20230824,172200,1965033950,36200,36200,36200,36200,0
|
|
20230824,172100,1965033950,36200,36200,36200,36200,0
|
|
20230824,172000,1965033950,36200,36200,36200,36200,0
|
|
20230824,171900,1965033950,36200,36200,36200,36200,0
|
|
20230824,171800,1965033950,36200,36200,36200,36200,0
|
|
20230824,171700,1965033950,36200,36200,36200,36200,0
|
|
20230824,171600,1965033950,36200,36200,36200,36200,0
|
|
20230824,171500,1965033950,36200,36200,36200,36200,0
|
|
20230824,171400,1965033950,36200,36200,36200,36200,0
|
|
20230824,171300,1965033950,36200,36200,36200,36200,0
|
|
20230824,171200,1965033950,36200,36200,36200,36200,0
|
|
20230824,171100,1965033950,36200,36200,36200,36200,0
|
|
20230824,171000,1965033950,36200,36200,36200,36200,0
|
|
20230824,170900,1965033950,36200,36200,36200,36200,0
|
|
20230824,170800,1965033950,36200,36200,36200,36200,0
|
|
20230824,170700,1965033950,36200,36200,36200,36200,0
|
|
20230824,170600,1965033950,36200,36200,36200,36200,0
|
|
20230824,170500,1965033950,36200,36200,36200,36200,0
|
|
20230824,170400,1965033950,36200,36200,36200,36200,0
|
|
20230824,170300,1965033950,36200,36200,36200,36200,0
|
|
20230824,170200,1965033950,36200,36200,36200,36200,0
|
|
20230824,170100,1965033950,36200,36200,36200,36200,0
|
|
20230824,170000,1965033950,36200,36200,36200,36200,0
|
|
20230824,165900,1965033950,36200,36200,36200,36200,0
|
|
20230824,165800,1965033950,36200,36200,36200,36200,0
|
|
20230824,165700,1965033950,36200,36200,36200,36200,0
|
|
20230824,165600,1965033950,36200,36200,36200,36200,0
|
|
20230824,165500,1965033950,36200,36200,36200,36200,0
|
|
20230824,165400,1965033950,36200,36200,36200,36200,0
|
|
20230824,165300,1965033950,36200,36200,36200,36200,1111
|
|
20230824,165200,1965033950,36200,36200,36200,36200,0
|
|
20230824,165100,1965033950,36200,36200,36200,36200,0
|
|
20230824,165000,1965033950,36200,36200,36200,36200,0
|
|
20230824,164900,1965033950,36200,36200,36200,36200,0
|
|
20230824,164800,1965033950,36200,36200,36200,36200,0
|
|
20230824,164700,1965033950,36200,36200,36200,36200,0
|
|
20230824,164600,1965033950,36200,36200,36200,36200,0
|
|
20230824,164500,1965033950,36200,36200,36200,36200,0
|
|
20230824,164400,1965033950,36200,36200,36200,36200,0
|
|
20230824,164300,1965033950,36200,36200,36200,36200,0
|
|
20230824,164200,1965033950,36200,36200,36200,36200,0
|
|
20230824,164100,1965033950,36200,36200,36200,36200,0
|
|
20230824,164000,1965033950,36200,36200,36200,36200,0
|
|
20230824,163900,1965033950,36200,36200,36200,36200,0
|
|
20230824,163800,1965033950,36200,36200,36200,36200,0
|
|
20230824,163700,1965033950,36200,36200,36200,36200,0
|
|
20230824,163600,1965033950,36200,36200,36200,36200,0
|
|
20230824,163500,1965033950,36200,36200,36200,36200,0
|
|
20230824,163400,1965033950,36200,36200,36200,36200,0
|
|
20230824,163300,1965033950,36200,36200,36200,36200,0
|
|
20230824,163200,1965033950,36200,36200,36200,36200,0
|
|
20230824,163100,1965033950,36200,36200,36200,36200,0
|
|
20230824,163000,1965033950,36200,36200,36200,36200,0
|
|
20230824,162900,1965033950,36200,36200,36200,36200,0
|
|
20230824,162800,1965033950,36200,36200,36200,36200,0
|
|
20230824,162700,1965033950,36200,36200,36200,36200,0
|
|
20230824,162600,1965033950,36200,36200,36200,36200,0
|
|
20230824,162500,1965033950,36200,36200,36200,36200,0
|
|
20230824,162400,1965033950,36200,36200,36200,36200,0
|
|
20230824,162300,1965033950,36200,36200,36200,36200,1111
|
|
20230824,162200,1965033950,36200,36200,36200,36200,0
|
|
20230824,162100,1965033950,36200,36200,36200,36200,0
|
|
20230824,162000,1965033950,36200,36200,36200,36200,0
|
|
20230824,161900,1965033950,36200,36200,36200,36200,0
|
|
20230824,161800,1965033950,36200,36200,36200,36200,0
|
|
20230824,161700,1965033950,36200,36200,36200,36200,0
|
|
20230824,161600,1965033950,36200,36200,36200,36200,0
|
|
20230824,161500,1965033950,36200,36200,36200,36200,0
|
|
20230824,161400,1965033950,36200,36200,36200,36200,0
|
|
20230824,161300,1965033950,36200,36200,36200,36200,0
|
|
20230824,161200,1965033950,36200,36200,36200,36200,0
|
|
20230824,161100,1965033950,36200,36200,36200,36200,0
|
|
20230824,161000,1965033950,36200,36200,36200,36200,0
|
|
20230824,160900,1965033950,36200,36200,36200,36200,0
|
|
20230824,160800,1965033950,36200,36200,36200,36200,0
|
|
20230824,160700,1965033950,36200,36200,36200,36200,0
|
|
20230824,160600,1965033950,36200,36200,36200,36200,0
|
|
20230824,160500,1965033950,36200,36200,36200,36200,0
|
|
20230824,160400,1965033950,36200,36200,36200,36200,0
|
|
20230824,160300,1965033950,36200,36200,36200,36200,0
|
|
20230824,160200,1965033950,36200,36200,36200,36200,0
|
|
20230824,160100,1965033950,36200,36200,36200,36200,0
|
|
20230824,160000,1965033950,36200,36200,36200,36200,0
|
|
20230824,155900,1965033950,36200,36200,36200,36200,0
|
|
20230824,155800,1965033950,36200,36200,36200,36200,0
|
|
20230824,155700,1965033950,36200,36200,36200,36200,0
|
|
20230824,155600,1965033950,36200,36200,36200,36200,0
|
|
20230824,155500,1965033950,36200,36200,36200,36200,0
|
|
20230824,155400,1965033950,36200,36200,36200,36200,0
|
|
20230824,155300,1965033950,36200,36200,36200,36200,1111
|
|
20230824,155200,1965033950,36200,36200,36200,36200,0
|
|
20230824,155100,1965033950,36200,36200,36200,36200,0
|
|
20230824,155000,1965033950,36200,36200,36200,36200,0
|
|
20230824,154900,1965033950,36200,36200,36200,36200,0
|
|
20230824,154800,1965033950,36200,36200,36200,36200,0
|
|
20230824,154700,1965033950,36200,36200,36200,36200,0
|
|
20230824,154600,1965033950,36200,36200,36200,36200,0
|
|
20230824,154500,1965033950,36200,36200,36200,36200,0
|
|
20230824,154400,1965033950,36200,36200,36200,36200,0
|
|
20230824,154300,1965033950,36200,36200,36200,36200,0
|
|
20230824,154200,1965033950,36200,36200,36200,36200,0
|
|
20230824,154100,1965033950,36200,36200,36200,36200,0
|
|
20230824,154000,1965033950,36200,36200,36200,36200,0
|
|
20230824,153900,1965033950,36200,36200,36200,36200,0
|
|
20230824,153800,1965033950,36200,36200,36200,36200,0
|
|
20230824,153700,1965033950,36200,36200,36200,36200,0
|
|
20230824,153600,1965033950,36200,36200,36200,36200,0
|
|
20230824,153500,1965033950,36200,36200,36200,36200,0
|
|
20230824,153400,1965033950,36200,36200,36200,36200,0
|
|
20230824,153300,1965033950,36200,36200,36200,36200,0
|
|
20230824,153200,1965033950,36200,36200,36200,36200,0
|
|
20230824,153100,1965033950,36200,36200,36200,36200,0
|
|
20230824,153000,1965033950,36200,36200,36200,36200,1111
|
|
20230824,152900,1924815750,36150,36150,36150,36150,0
|
|
20230824,152800,1924815750,36150,36150,36150,36150,0
|
|
20230824,152700,1924815750,36150,36150,36150,36150,0
|
|
20230824,152600,1924815750,36150,36150,36150,36150,0
|
|
20230824,152500,1924815750,36150,36150,36150,36150,0
|
|
20230824,152400,1924815750,36150,36150,36150,36150,0
|
|
20230824,152300,1924815750,36150,36150,36150,36150,0
|
|
20230824,152200,1924815750,36150,36150,36150,36150,0
|
|
20230824,152100,1924815750,36150,36150,36150,36150,0
|
|
20230824,152000,1924815750,36150,36150,36150,36150,0
|
|
20230824,151900,1924815750,36150,36150,36150,36100,28
|
|
20230824,151800,1923803850,36150,36150,36150,36100,341
|
|
20230824,151700,1911491150,36200,36200,36200,36200,45
|
|
20230824,151600,1909862150,36150,36200,36200,36150,26
|
|
20230824,151500,1908921350,36150,36150,36150,36150,79
|
|
20230824,151400,1906065500,36150,36150,36150,36150,106
|
|
20230824,151300,1902233600,36150,36150,36150,36100,231
|
|
20230824,151200,1893890100,36200,36200,36200,36200,26
|
|
20230824,151100,1892948900,36150,36150,36150,36150,2
|
|
20230824,151000,1892876600,36150,36200,36200,36150,6
|
|
20230824,150900,1892659600,36200,36200,36200,36100,169
|
|
20230824,150800,1886547200,36300,36300,36300,36300,0
|
|
20230824,150700,1886547200,36300,36300,36300,36300,0
|
|
20230824,150600,1886547200,36300,36200,36350,36200,629
|
|
20230824,150500,1863738000,36200,36200,36200,36200,12
|
|
20230824,150400,1863303600,36150,36150,36150,36150,2
|
|
20230824,150300,1863231300,36200,36200,36200,36200,9
|
|
20230824,150200,1862905500,36200,36150,36200,36150,20
|
|
20230824,150100,1862181950,36200,36100,36200,36100,1937
|
|
20230824,150000,1792255550,36100,36150,36150,36100,30
|
|
20230824,145900,1791171850,36100,36100,36100,36100,0
|
|
20230824,145800,1791171850,36100,36000,36100,36000,485
|
|
20230824,145700,1773677450,36000,36000,36000,36000,37
|
|
20230824,145600,1772345450,36000,36000,36000,36000,0
|
|
20230824,145500,1772345450,36000,36050,36050,36000,74
|
|
20230824,145400,1769678000,36050,35950,36050,35950,28
|
|
20230824,145300,1768670750,35950,35950,35950,35950,3
|
|
20230824,145200,1768562900,36000,35750,36000,35750,720
|
|
20230824,145100,1742687500,35750,35750,35800,35700,228
|
|
20230824,145000,1734536250,35750,35750,35750,35750,7
|
|
20230824,144900,1734286000,35750,35750,35750,35750,0
|
|
20230824,144800,1734286000,35750,35750,35800,35750,38
|
|
20230824,144700,1732927200,35750,35750,35750,35750,5
|
|
20230824,144600,1732748450,35750,35750,35750,35750,26
|
|
20230824,144500,1731818950,35750,35750,35750,35750,13
|
|
20230824,144400,1731354200,35700,35650,35700,35600,127
|
|
20230824,144300,1726826600,35650,35750,35750,35650,35
|
|
20230824,144200,1725576000,35850,35750,35850,35750,39
|
|
20230824,144100,1724181150,35750,35750,35750,35750,3
|
|
20230824,144000,1724073900,35750,35900,35900,35750,537
|
|
20230824,143900,1704796400,35950,35750,35950,35550,872
|
|
20230824,143800,1673632400,35750,35800,35800,35750,1138
|
|
20230824,143700,1632945300,35800,35800,35800,35800,36
|
|
20230824,143600,1631656500,35850,35850,35850,35850,85
|
|
20230824,143500,1628609250,35850,35800,35850,35800,264
|
|
20230824,143400,1619157550,35800,35800,35800,35800,0
|
|
20230824,143300,1619157550,35800,35800,35800,35800,7
|
|
20230824,143200,1618906950,35850,35850,35850,35850,62
|
|
20230824,143100,1616684250,35850,35850,35850,35850,36
|
|
20230824,143000,1615393650,35850,35950,35950,35850,729
|
|
20230824,142900,1589186400,35950,35950,35950,35950,47
|
|
20230824,142800,1587496750,35950,35800,35950,35800,299
|
|
20230824,142700,1576760100,35800,35800,35800,35800,4
|
|
20230824,142600,1576616900,35800,35850,35850,35800,271
|
|
20230824,142500,1566910800,35850,35900,35900,35850,14
|
|
20230824,142400,1566408500,35850,35850,35850,35850,36
|
|
20230824,142300,1565117900,35850,35850,35850,35850,11
|
|
20230824,142200,1564723550,35850,35850,35850,35850,7
|
|
20230824,142100,1564472600,35850,35850,35850,35850,72
|
|
20230824,142000,1561891400,35850,35850,35850,35850,7
|
|
20230824,141900,1561640450,35850,35900,35900,35850,107
|
|
20230824,141800,1557804000,35850,35850,35850,35850,24
|
|
20230824,141700,1556943600,35850,35900,35900,35850,18
|
|
20230824,141600,1556297800,35850,35850,35850,35850,9
|
|
20230824,141500,1555975150,35850,35850,35850,35850,44
|
|
20230824,141400,1554397750,35850,35850,35900,35850,7
|
|
20230824,141300,1554146750,35900,35850,35900,35850,31
|
|
20230824,141200,1553035000,35850,35850,35850,35850,4
|
|
20230824,141100,1552891600,35850,35850,35900,35850,42
|
|
20230824,141000,1551385850,35900,35900,35900,35900,61
|
|
20230824,140900,1549195950,35900,35900,35900,35900,206
|
|
20230824,140800,1541800550,35900,35900,35900,35900,0
|
|
20230824,140700,1541800550,35900,35950,36000,35900,186
|
|
20230824,140600,1535115300,35950,35950,35950,35950,145
|
|
20230824,140500,1529902550,35950,36000,36000,35950,249
|
|
20230824,140400,1520939950,36000,36000,36000,36000,13
|
|
20230824,140300,1520471950,36000,36000,36000,36000,3
|
|
20230824,140200,1520363950,36000,36000,36000,36000,25
|
|
20230824,140100,1519463950,36000,35950,36000,35950,78
|
|
20230824,140000,1516656100,35950,35950,35950,35950,3
|
|
20230824,135900,1516548250,35950,35950,35950,35950,15
|
|
20230824,135800,1516009000,35950,35950,35950,35950,55
|
|
20230824,135700,1514031750,36000,36000,36000,36000,248
|
|
20230824,135600,1505103750,36000,36000,36000,36000,774
|
|
20230824,135500,1477239750,36050,36000,36050,36000,9
|
|
20230824,135400,1476915450,36000,36050,36050,36000,35
|
|
20230824,135300,1475653900,36050,36050,36050,36050,21
|
|
20230824,135200,1474896850,36050,36050,36050,36050,6
|
|
20230824,135100,1474680550,36050,36050,36050,36050,33
|
|
20230824,135000,1473490900,36050,36050,36050,36050,3
|
|
20230824,134900,1473382750,36100,36050,36100,36050,18
|
|
20230824,134800,1472733500,36000,36000,36000,36000,21
|
|
20230824,134700,1471977500,36000,36000,36000,36000,7
|
|
20230824,134600,1471725500,36000,36050,36050,36000,37
|
|
20230824,134500,1470391800,36050,36050,36050,36050,486
|
|
20230824,134400,1452871500,36000,36050,36050,36000,8
|
|
20230824,134300,1452583350,36050,36000,36050,36000,186
|
|
20230824,134200,1445887000,36000,36000,36000,36000,10
|
|
20230824,134100,1445527000,36000,36000,36000,36000,90
|
|
20230824,134000,1442287000,36000,36000,36000,36000,21
|
|
20230824,133900,1441531000,36000,36000,36000,36000,7
|
|
20230824,133800,1441279000,36000,36000,36000,36000,4
|
|
20230824,133700,1441135000,36050,36000,36050,36000,28
|
|
20230824,133600,1440126650,36000,36000,36000,36000,6
|
|
20230824,133500,1439910650,36050,36000,36050,36000,39
|
|
20230824,133400,1438505150,36000,36000,36000,36000,15
|
|
20230824,133300,1437965150,36000,36000,36000,36000,117
|
|
20230824,133200,1433753150,36000,36050,36050,36000,18
|
|
20230824,133100,1433104850,36000,36000,36000,36000,14
|
|
20230824,133000,1432600850,36000,36000,36000,36000,3
|
|
20230824,132900,1432492850,36000,36000,36000,36000,25
|
|
20230824,132800,1431592850,36000,36000,36000,36000,62
|
|
20230824,132700,1429360850,36000,36000,36000,36000,0
|
|
20230824,132600,1429360850,36000,36050,36050,36000,67
|
|
20230824,132500,1426946350,36050,36050,36050,36050,104
|
|
20230824,132400,1423197150,36050,36050,36050,36050,15
|
|
20230824,132300,1422656400,36050,36000,36050,36000,144
|
|
20230824,132200,1417466400,36000,36000,36000,36000,4
|
|
20230824,132100,1417322400,36000,36000,36000,36000,16
|
|
20230824,132000,1416746400,36100,36000,36100,36000,8
|
|
20230824,131900,1416457700,36000,36000,36000,36000,11
|
|
20230824,131800,1416061700,36050,36050,36050,36050,28
|
|
20230824,131700,1415052300,36050,36050,36050,36050,3
|
|
20230824,131600,1414944150,36050,36050,36050,36050,5
|
|
20230824,131500,1414763900,36050,36050,36050,36050,25
|
|
20230824,131400,1413862650,36050,36100,36100,36050,10
|
|
20230824,131300,1413501850,36050,36050,36050,36050,16
|
|
20230824,131200,1412925050,36050,36050,36050,36050,5
|
|
20230824,131100,1412744800,36050,36100,36100,36050,27
|
|
20230824,131000,1411770200,36050,36100,36100,36050,7
|
|
20230824,130900,1411517650,36250,36000,36250,36000,4321
|
|
20230824,130800,1254889000,36050,36000,36050,36000,13
|
|
20230824,130700,1254420700,36000,36000,36000,36000,321
|
|
20230824,130600,1242864700,36000,36000,36000,36000,6
|
|
20230824,130500,1242648700,36050,36050,36050,36000,518
|
|
20230824,130400,1223999700,36050,36000,36050,36000,33
|
|
20230824,130300,1222810500,36000,36050,36050,36000,21
|
|
20230824,130200,1222053750,36050,36000,36050,36000,19
|
|
20230824,130100,1221369400,36000,36000,36000,36000,22
|
|
20230824,130000,1220577400,36000,36000,36000,36000,8
|
|
20230824,125900,1220289400,36000,36000,36000,36000,12
|
|
20230824,125800,1219857400,36000,36000,36000,36000,16
|
|
20230824,125700,1219281400,36000,36000,36000,36000,14
|
|
20230824,125600,1218777400,36000,36000,36050,36000,29
|
|
20230824,125500,1217733100,36000,36000,36000,36000,669
|
|
20230824,125400,1193649100,36000,36000,36000,36000,9
|
|
20230824,125300,1193325100,36000,36000,36000,36000,26
|
|
20230824,125200,1192389100,36050,36050,36050,36050,37
|
|
20230824,125100,1191055250,36050,36050,36050,36050,12
|
|
20230824,125000,1190622650,36100,36050,36100,36050,75
|
|
20230824,124900,1187918550,36050,36050,36050,36050,4
|
|
20230824,124800,1187774350,36050,36050,36050,36050,16
|
|
20230824,124700,1187197550,36050,36050,36100,36050,308
|
|
20230824,124600,1176093650,36100,36050,36100,36050,89
|
|
20230824,124500,1172880850,36050,36050,36100,36050,32
|
|
20230824,124400,1171726900,36050,36050,36050,36050,3
|
|
20230824,124300,1171618750,36050,36050,36050,36050,17
|
|
20230824,124200,1171005900,36050,36050,36050,36050,13
|
|
20230824,124100,1170537250,36050,36050,36050,36050,4
|
|
20230824,124000,1170393050,36050,36050,36050,36050,14
|
|
20230824,123900,1169888350,36050,36100,36100,36050,15
|
|
20230824,123800,1169347300,36050,36050,36050,36050,76
|
|
20230824,123700,1166607500,36050,36050,36050,36050,17
|
|
20230824,123600,1165994650,36050,36000,36050,36000,112
|
|
20230824,123500,1161957250,36000,36000,36000,36000,7
|
|
20230824,123400,1161705250,36000,36000,36000,36000,21
|
|
20230824,123300,1160949250,36000,36050,36050,36000,23
|
|
20230824,123200,1160120900,36000,36000,36000,36000,16
|
|
20230824,123100,1159544900,36000,36000,36000,36000,109
|
|
20230824,123000,1155620900,36000,36000,36000,36000,7
|
|
20230824,122900,1155368900,36000,36000,36000,36000,15
|
|
20230824,122800,1154828900,36000,36000,36000,36000,9
|
|
20230824,122700,1154504900,36000,36050,36050,36000,19
|
|
20230824,122600,1153820600,36000,36000,36000,36000,12
|
|
20230824,122500,1153388600,36000,36000,36000,36000,74
|
|
20230824,122400,1150724600,36000,36000,36000,36000,3
|
|
20230824,122300,1150616600,36000,36000,36000,36000,20
|
|
20230824,122200,1149896600,36000,36000,36000,36000,6
|
|
20230824,122100,1149680600,36000,36000,36050,36000,28
|
|
20230824,122000,1148672300,36000,36000,36000,36000,13
|
|
20230824,121900,1148204300,36000,36000,36000,36000,6
|
|
20230824,121800,1147988300,36000,36000,36000,36000,12
|
|
20230824,121700,1147556300,36000,36000,36000,36000,15
|
|
20230824,121600,1147016300,36000,36000,36050,36000,75
|
|
20230824,121500,1144315300,36000,36050,36050,36000,23
|
|
20230824,121400,1143486950,36000,36000,36000,36000,15
|
|
20230824,121300,1142946950,36050,36050,36050,36050,92
|
|
20230824,121200,1139630350,36050,36000,36050,36000,17
|
|
20230824,121100,1139017950,36050,36050,36050,36050,2
|
|
20230824,121000,1138945850,36050,36050,36050,36050,8
|
|
20230824,120900,1138657450,36050,36100,36100,36050,413
|
|
20230824,120800,1123767250,36100,36100,36100,36100,3
|
|
20230824,120700,1123658950,36150,36150,36150,36150,146
|
|
20230824,120600,1118381050,36150,36150,36150,36150,15
|
|
20230824,120500,1117838800,36150,36150,36150,36150,0
|
|
20230824,120400,1117838800,36150,36200,36200,36150,18
|
|
20230824,120300,1117188000,36200,36150,36200,36150,19
|
|
20230824,120200,1116500800,36150,36150,36150,36150,29
|
|
20230824,120100,1115452450,36150,36150,36150,36150,3
|
|
20230824,120000,1115344000,36200,36200,36250,36200,19
|
|
20230824,115900,1114655450,36200,36150,36200,36100,27
|
|
20230824,115800,1113679000,36200,36250,36250,36200,34
|
|
20230824,115700,1112448000,36250,36150,36250,36100,33
|
|
20230824,115600,1111254950,36200,36000,36200,36000,44
|
|
20230824,115500,1109668350,36050,36050,36100,36000,676
|
|
20230824,115400,1085328300,36100,36050,36100,36050,8
|
|
20230824,115300,1085039650,36100,36100,36100,36050,11
|
|
20230824,115200,1084642750,36000,36100,36100,36000,62
|
|
20230824,115100,1082408300,36000,36100,36100,36000,292
|
|
20230824,115000,1071885000,36150,36100,36150,36050,16
|
|
20230824,114900,1071307350,36050,36150,36150,36050,14
|
|
20230824,114800,1070801900,36150,36100,36150,36100,8
|
|
20230824,114700,1070512850,36150,36100,36250,36100,16
|
|
20230824,114600,1069934200,36100,36100,36250,36100,13
|
|
20230824,114500,1069463850,36200,36100,36250,36100,100
|
|
20230824,114400,1065846100,36100,36100,36100,36050,23
|
|
20230824,114300,1065016600,36050,36150,36150,36050,309
|
|
20230824,114200,1053874350,36100,36150,36150,36100,8
|
|
20230824,114100,1053585250,36150,36100,36150,36100,23
|
|
20230824,114000,1052754550,36100,36100,36150,36100,23
|
|
20230824,113900,1051923750,36150,36100,36150,36100,32
|
|
20230824,113800,1050767900,36150,36100,36150,36050,13
|
|
20230824,113700,1050298400,36100,36150,36150,36100,20
|
|
20230824,113600,1049576050,36100,36100,36150,36100,20
|
|
20230824,113500,1048853850,36150,36150,36150,36100,11
|
|
20230824,113400,1048456350,36150,36100,36150,36100,35
|
|
20230824,113300,1047192000,36050,36050,36100,36050,18
|
|
20230824,113200,1046542850,36100,36100,36100,36100,10
|
|
20230824,113100,1046181850,36050,36100,36100,36050,36
|
|
20230824,113000,1044882700,36100,36150,36150,36050,17
|
|
20230824,112900,1044269000,36050,36150,36150,36050,411
|
|
20230824,112800,1029449050,36100,36050,36150,36050,30
|
|
20230824,112700,1028366350,36050,36150,36150,36050,5
|
|
20230824,112600,1028185900,36200,36100,36200,36100,9
|
|
20230824,112500,1027860700,36250,36200,36250,36050,611
|
|
20230824,112400,1005781900,36200,36250,36250,36200,16
|
|
20230824,112300,1005202100,36250,36300,36300,36200,92
|
|
20230824,112200,1001864750,36300,36300,36300,36250,119
|
|
20230824,112100,997545650,36300,36300,36300,36200,22
|
|
20230824,112000,996747800,36200,36250,36300,36200,35
|
|
20230824,111900,995479100,36250,36300,36300,36200,35
|
|
20230824,111800,994211100,36300,36350,36350,36250,17
|
|
20230824,111700,993593800,36350,36300,36350,36300,17
|
|
20230824,111600,992976550,36250,36300,36350,36250,27
|
|
20230824,111500,991996550,36250,36250,36250,36250,8
|
|
20230824,111400,991706550,36300,36250,36300,36250,63
|
|
20230824,111300,989422100,36300,36350,36350,36250,31
|
|
20230824,111200,988296800,36250,36350,36350,36250,20
|
|
20230824,111100,987571100,36250,36350,36350,36250,46
|
|
20230824,111000,985900150,36400,36300,36400,36250,326
|
|
20230824,110900,974065550,36350,36350,36350,36350,7
|
|
20230824,110800,973811100,36350,36300,36400,36300,13
|
|
20230824,110700,973338750,36350,36400,36450,36350,35
|
|
20230824,110600,972065750,36350,36350,36400,36350,20
|
|
20230824,110500,971338450,36350,36350,36450,36350,29
|
|
20230824,110400,970282950,36350,36450,36450,36350,110
|
|
20230824,110300,966284050,36400,36350,36400,36250,79
|
|
20230824,110200,963412700,36400,36350,36400,36350,17
|
|
20230824,110100,962794600,36300,36350,36400,36300,31
|
|
20230824,110000,961667700,36250,36400,36400,36250,96
|
|
20230824,105900,958185000,36400,36400,36400,36350,33
|
|
20230824,105800,956984400,36300,36300,36400,36300,603
|
|
20230824,105700,935093300,36300,36350,36350,36200,499
|
|
20230824,105600,917012950,36300,36400,36400,36250,847
|
|
20230824,105500,886237300,36450,36450,36500,36400,268
|
|
20230824,105400,876468700,36500,36500,36500,36450,40
|
|
20230824,105300,875009250,36500,36500,36500,36450,19
|
|
20230824,105200,874316050,36500,36450,36500,36400,34
|
|
20230824,105100,873076200,36500,36450,36500,36450,99
|
|
20230824,105000,869467050,36450,36450,36450,36350,174
|
|
20230824,104900,863125350,36450,36350,36450,36350,152
|
|
20230824,104800,857598350,36350,36350,36350,36300,53
|
|
20230824,104700,855673750,36350,36350,36350,36300,37
|
|
20230824,104600,854329100,36350,36350,36400,36350,61
|
|
20230824,104500,852111050,36450,36450,36450,36350,27
|
|
20230824,104400,851127650,36450,36400,36450,36350,24
|
|
20230824,104300,850253600,36450,36450,36450,36350,146
|
|
20230824,104200,844932650,36450,36500,36500,36400,115
|
|
20230824,104100,840740700,36500,36450,36500,36450,66
|
|
20230824,104000,838333500,36450,36500,36500,36400,26
|
|
20230824,103900,837385950,36500,36500,36500,36450,380
|
|
20230824,103800,823532850,36500,36500,36500,36450,103
|
|
20230824,103700,819774100,36450,36500,36500,36450,33
|
|
20230824,103600,818570400,36500,36400,36500,36400,1245
|
|
20230824,103500,773190150,36400,36450,36450,36350,38
|
|
20230824,103400,771806600,36450,36400,36450,36350,126
|
|
20230824,103300,767219600,36400,36350,36400,36300,505
|
|
20230824,103200,748838400,36400,36400,36400,36350,30
|
|
20230824,103100,747747000,36400,36400,36400,36350,23
|
|
20230824,103000,746909950,36400,36350,36400,36300,352
|
|
20230824,102900,734105800,36350,36300,36350,36300,44
|
|
20230824,102800,732507200,36350,36350,36350,36300,66
|
|
20230824,102700,730108150,36350,36300,36350,36300,101
|
|
20230824,102600,726440950,36300,36300,36300,36250,50
|
|
20230824,102500,724626100,36300,36300,36300,36250,63
|
|
20230824,102400,722339400,36250,36250,36300,36250,53
|
|
20230824,102300,720416250,36300,36300,36300,36250,48
|
|
20230824,102200,718673900,36300,36250,36300,36200,110
|
|
20230824,102100,714686400,36250,36250,36250,36200,31
|
|
20230824,102000,713562700,36250,36300,36300,36100,76
|
|
20230824,101900,710809050,36300,36250,36300,36250,30
|
|
20230824,101800,709720250,36300,36300,36300,36300,61
|
|
20230824,101700,707505950,36300,36250,36300,36200,24
|
|
20230824,101600,706635450,36300,36100,36300,36100,560
|
|
20230824,101500,686408650,36100,36150,36150,36000,131
|
|
20230824,101400,681681350,36150,36150,36200,36150,58
|
|
20230824,101300,679583100,36150,36150,36150,36100,43
|
|
20230824,101200,678028700,36150,36100,36200,35850,1780
|
|
20230824,101100,613996350,36100,36150,36200,36100,100
|
|
20230824,101000,610383200,36150,36200,36200,36150,41
|
|
20230824,100900,608899150,36250,36250,36250,36100,37
|
|
20230824,100800,607560450,36250,36200,36250,36100,286
|
|
20230824,100700,597220000,36200,36250,36250,36200,371
|
|
20230824,100600,583789050,36250,36300,36300,36250,60
|
|
20230824,100500,581613800,36250,36300,36300,36250,54
|
|
20230824,100400,579655400,36250,36350,36350,36250,144
|
|
20230824,100300,574427750,36350,36350,36350,36350,20
|
|
20230824,100200,573700750,36250,36350,36350,36250,20
|
|
20230824,100100,572974150,36350,36250,36350,36250,11
|
|
20230824,100000,572574600,36350,36300,36350,36250,222
|
|
20230824,095900,564515450,36300,36300,36300,36250,14
|
|
20230824,095800,564007400,36300,36300,36300,36300,23
|
|
20230824,095700,563172500,36250,36250,36300,36250,85
|
|
20230824,095600,560090250,36250,36350,36350,36250,22
|
|
20230824,095500,559291250,36350,36300,36350,36300,160
|
|
20230824,095400,553482900,36350,36350,36350,36300,27
|
|
20230824,095300,552501600,36350,36350,36350,36350,6
|
|
20230824,095200,552283500,36350,36350,36350,36300,15
|
|
20230824,095100,551738400,36350,36300,36350,36300,33
|
|
20230824,095000,550539050,36300,36350,36350,36300,10
|
|
20230824,094900,550175600,36350,36350,36350,36250,33
|
|
20230824,094800,548976800,36300,36250,36300,36250,100
|
|
20230824,094700,545347350,36250,36300,36300,36250,7
|
|
20230824,094600,545093400,36300,36250,36300,36250,17
|
|
20230824,094500,544477000,36300,36250,36300,36250,66
|
|
20230824,094400,542083750,36250,36300,36300,36250,3
|
|
20230824,094300,541974900,36350,36350,36350,36300,306
|
|
20230824,094200,530865650,36300,36350,36350,36300,12
|
|
20230824,094100,530429650,36350,36300,36350,36300,11
|
|
20230824,094000,530030000,36350,36350,36350,36300,123
|
|
20230824,093900,525559250,36400,36400,36400,36350,33
|
|
20230824,093800,524359000,36400,36350,36400,36350,14
|
|
20230824,093700,523849550,36400,36400,36400,36350,151
|
|
20230824,093600,518358150,36400,36450,36450,36400,60
|
|
20230824,093500,516172900,36450,36450,36450,36450,6
|
|
20230824,093400,515954200,36450,36400,36450,36400,16
|
|
20230824,093300,515371250,36400,36350,36400,36350,16
|
|
20230824,093200,514789150,36400,36400,36450,36400,240
|
|
20230824,093100,506052900,36400,36450,36450,36400,110
|
|
20230824,093000,502048600,36450,36450,36450,36400,68
|
|
20230824,092900,499572000,36450,36450,36450,36400,64
|
|
20230824,092800,497240750,36450,36450,36450,36400,53
|
|
20230824,092700,495309400,36450,36400,36450,36400,9
|
|
20230824,092600,494981500,36400,36400,36400,36400,54
|
|
20230824,092500,493015900,36400,36300,36400,36300,16
|
|
20230824,092400,492433800,36350,36400,36400,36350,79
|
|
20230824,092300,489561950,36400,36300,36400,36250,185
|
|
20230824,092200,482848050,36300,36250,36300,36250,1553
|
|
20230824,092100,426551700,36250,36300,36350,36250,393
|
|
20230824,092000,412285200,36350,36350,36350,36350,7
|
|
20230824,091900,412030750,36350,36350,36400,36300,19
|
|
20230824,091800,411340000,36350,36350,36350,36300,1259
|
|
20230824,091700,365595600,36350,36350,36350,36350,146
|
|
20230824,091600,360288500,36350,36400,36450,36350,153
|
|
20230824,091500,354720100,36400,36400,36400,36400,120
|
|
20230824,091400,350352100,36400,36350,36400,36350,559
|
|
20230824,091300,330031250,36350,36350,36350,36300,77
|
|
20230824,091200,327235500,36350,36300,36350,36300,34
|
|
20230824,091100,325999900,36300,36250,36300,36250,54
|
|
20230824,091000,324039950,36250,36250,36350,36200,425
|
|
20230824,090900,308630150,36300,36450,36500,36300,290
|
|
20230824,090800,298085050,36450,36600,36650,36350,1083
|
|
20230824,090700,258615450,36650,36300,36700,36300,3730
|
|
20230824,090600,122598450,36300,36300,36300,36300,61
|
|
20230824,090500,120384150,36300,36250,36300,36250,252
|
|
20230824,090400,111248900,36300,36250,36300,36250,1067
|
|
20230824,090300,72548500,36350,36300,36350,36300,525
|
|
20230824,090200,53487100,36300,36300,36350,36250,184
|
|
20230824,090100,46805800,36300,36150,36400,36150,485
|
|
20230824,090000,29201900,36150,36100,36300,36100,808
|