678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,201500,10224916600,43150,43150,43150,43150,11249
|
|
20230814,201400,10224916600,43150,43150,43150,43150,0
|
|
20230814,201300,10224916600,43150,43150,43150,43150,0
|
|
20230814,201200,10224916600,43150,43150,43150,43150,0
|
|
20230814,201100,10224916600,43150,43150,43150,43150,0
|
|
20230814,201000,10224916600,43150,43150,43150,43150,0
|
|
20230814,200900,10224916600,43150,43150,43150,43150,0
|
|
20230814,200800,10224916600,43150,43150,43150,43150,0
|
|
20230814,200700,10224916600,43150,43150,43150,43150,0
|
|
20230814,200600,10224916600,43150,43150,43150,43150,0
|
|
20230814,200500,10224916600,43150,43150,43150,43150,0
|
|
20230814,200400,10224916600,43150,43150,43150,43150,0
|
|
20230814,200300,10224916600,43150,43150,43150,43150,0
|
|
20230814,200200,10224916600,43150,43150,43150,43150,0
|
|
20230814,200100,10224916600,43150,43150,43150,43150,0
|
|
20230814,200000,10224916600,43150,43150,43150,43150,0
|
|
20230814,195900,10224916600,43150,43150,43150,43150,0
|
|
20230814,195800,10224916600,43150,43150,43150,43150,0
|
|
20230814,195700,10224916600,43150,43150,43150,43150,0
|
|
20230814,195600,10224916600,43150,43150,43150,43150,0
|
|
20230814,195500,10224916600,43150,43150,43150,43150,0
|
|
20230814,195400,10224916600,43150,43150,43150,43150,0
|
|
20230814,195300,10224916600,43150,43150,43150,43150,0
|
|
20230814,195200,10224916600,43150,43150,43150,43150,0
|
|
20230814,195100,10224916600,43150,43150,43150,43150,0
|
|
20230814,195000,10224916600,43150,43150,43150,43150,0
|
|
20230814,194900,10224916600,43150,43150,43150,43150,0
|
|
20230814,194800,10224916600,43150,43150,43150,43150,0
|
|
20230814,194700,10224916600,43150,43150,43150,43150,0
|
|
20230814,194600,10224916600,43150,43150,43150,43150,0
|
|
20230814,194500,10224916600,43150,43150,43150,43150,11249
|
|
20230814,194400,10224916600,43150,43150,43150,43150,0
|
|
20230814,194300,10224916600,43150,43150,43150,43150,0
|
|
20230814,194200,10224916600,43150,43150,43150,43150,0
|
|
20230814,194100,10224916600,43150,43150,43150,43150,0
|
|
20230814,194000,10224916600,43150,43150,43150,43150,0
|
|
20230814,193900,10224916600,43150,43150,43150,43150,0
|
|
20230814,193800,10224916600,43150,43150,43150,43150,0
|
|
20230814,193700,10224916600,43150,43150,43150,43150,0
|
|
20230814,193600,10224916600,43150,43150,43150,43150,0
|
|
20230814,193500,10224916600,43150,43150,43150,43150,0
|
|
20230814,193400,10224916600,43150,43150,43150,43150,0
|
|
20230814,193300,10224916600,43150,43150,43150,43150,0
|
|
20230814,193200,10224916600,43150,43150,43150,43150,0
|
|
20230814,193100,10224916600,43150,43150,43150,43150,0
|
|
20230814,193000,10224916600,43150,43150,43150,43150,0
|
|
20230814,192900,10224916600,43150,43150,43150,43150,0
|
|
20230814,192800,10224916600,43150,43150,43150,43150,0
|
|
20230814,192700,10224916600,43150,43150,43150,43150,0
|
|
20230814,192600,10224916600,43150,43150,43150,43150,0
|
|
20230814,192500,10224916600,43150,43150,43150,43150,0
|
|
20230814,192400,10224916600,43150,43150,43150,43150,0
|
|
20230814,192300,10224916600,43150,43150,43150,43150,0
|
|
20230814,192200,10224916600,43150,43150,43150,43150,0
|
|
20230814,192100,10224916600,43150,43150,43150,43150,0
|
|
20230814,192000,10224916600,43150,43150,43150,43150,0
|
|
20230814,191900,10224916600,43150,43150,43150,43150,0
|
|
20230814,191800,10224916600,43150,43150,43150,43150,0
|
|
20230814,191700,10224916600,43150,43150,43150,43150,0
|
|
20230814,191600,10224916600,43150,43150,43150,43150,0
|
|
20230814,191500,10224916600,43150,43150,43150,43150,11249
|
|
20230814,191400,10224916600,43150,43150,43150,43150,0
|
|
20230814,191300,10224916600,43150,43150,43150,43150,0
|
|
20230814,191200,10224916600,43150,43150,43150,43150,0
|
|
20230814,191100,10224916600,43150,43150,43150,43150,0
|
|
20230814,191000,10224916600,43150,43150,43150,43150,0
|
|
20230814,190900,10224916600,43150,43150,43150,43150,0
|
|
20230814,190800,10224916600,43150,43150,43150,43150,0
|
|
20230814,190700,10224916600,43150,43150,43150,43150,0
|
|
20230814,190600,10224916600,43150,43150,43150,43150,0
|
|
20230814,190500,10224916600,43150,43150,43150,43150,0
|
|
20230814,190400,10224916600,43150,43150,43150,43150,0
|
|
20230814,190300,10224916600,43150,43150,43150,43150,0
|
|
20230814,190200,10224916600,43150,43150,43150,43150,0
|
|
20230814,190100,10224916600,43150,43150,43150,43150,0
|
|
20230814,190000,10224916600,43150,43150,43150,43150,0
|
|
20230814,185900,10224916600,43150,43150,43150,43150,0
|
|
20230814,185800,10224916600,43150,43150,43150,43150,0
|
|
20230814,185700,10224916600,43150,43150,43150,43150,0
|
|
20230814,185600,10224916600,43150,43150,43150,43150,0
|
|
20230814,185500,10224916600,43150,43150,43150,43150,0
|
|
20230814,185400,10224916600,43150,43150,43150,43150,0
|
|
20230814,185300,10224916600,43150,43150,43150,43150,0
|
|
20230814,185200,10224916600,43150,43150,43150,43150,0
|
|
20230814,185100,10224916600,43150,43150,43150,43150,0
|
|
20230814,185000,10224916600,43150,43150,43150,43150,0
|
|
20230814,184900,10224916600,43150,43150,43150,43150,0
|
|
20230814,184800,10224916600,43150,43150,43150,43150,0
|
|
20230814,184700,10224916600,43150,43150,43150,43150,0
|
|
20230814,184600,10224916600,43150,43150,43150,43150,0
|
|
20230814,184500,10224916600,43150,43150,43150,43150,11249
|
|
20230814,184400,10224916600,43150,43150,43150,43150,0
|
|
20230814,184300,10224916600,43150,43150,43150,43150,0
|
|
20230814,184200,10224916600,43150,43150,43150,43150,0
|
|
20230814,184100,10224916600,43150,43150,43150,43150,0
|
|
20230814,184000,10224916600,43150,43150,43150,43150,0
|
|
20230814,183900,10224916600,43150,43150,43150,43150,0
|
|
20230814,183800,10224916600,43150,43150,43150,43150,0
|
|
20230814,183700,10224916600,43150,43150,43150,43150,0
|
|
20230814,183600,10224916600,43150,43150,43150,43150,0
|
|
20230814,183500,10224916600,43150,43150,43150,43150,0
|
|
20230814,183400,10224916600,43150,43150,43150,43150,0
|
|
20230814,183300,10224916600,43150,43150,43150,43150,0
|
|
20230814,183200,10224916600,43150,43150,43150,43150,0
|
|
20230814,183100,10224916600,43150,43150,43150,43150,0
|
|
20230814,183000,10224916600,43150,43150,43150,43150,0
|
|
20230814,182900,10224916600,43150,43150,43150,43150,0
|
|
20230814,182800,10224916600,43150,43150,43150,43150,0
|
|
20230814,182700,10224916600,43150,43150,43150,43150,0
|
|
20230814,182600,10224916600,43150,43150,43150,43150,0
|
|
20230814,182500,10224916600,43150,43150,43150,43150,0
|
|
20230814,182400,10224916600,43150,43150,43150,43150,0
|
|
20230814,182300,10224916600,43150,43150,43150,43150,0
|
|
20230814,182200,10224916600,43150,43150,43150,43150,0
|
|
20230814,182100,10224916600,43150,43150,43150,43150,0
|
|
20230814,182000,10224916600,43150,43150,43150,43150,0
|
|
20230814,181900,10224916600,43150,43150,43150,43150,0
|
|
20230814,181800,10224916600,43150,43150,43150,43150,0
|
|
20230814,181700,10224916600,43150,43150,43150,43150,0
|
|
20230814,181600,10224916600,43150,43150,43150,43150,0
|
|
20230814,181500,10224916600,43150,43150,43150,43150,11249
|
|
20230814,181400,10224916600,43150,43150,43150,43150,0
|
|
20230814,181300,10224916600,43150,43150,43150,43150,0
|
|
20230814,181200,10224916600,43150,43150,43150,43150,0
|
|
20230814,181100,10224916600,43150,43150,43150,43150,0
|
|
20230814,181000,10224916600,43150,43150,43150,43150,0
|
|
20230814,180900,10224916600,43150,43150,43150,43150,0
|
|
20230814,180800,10224916600,43150,43150,43150,43150,0
|
|
20230814,180700,10224916600,43150,43150,43150,43150,0
|
|
20230814,180600,10224916600,43150,43150,43150,43150,0
|
|
20230814,180500,10224916600,43150,43150,43150,43150,0
|
|
20230814,180400,10224916600,43150,43150,43150,43150,0
|
|
20230814,180300,10224916600,43150,43150,43150,43150,0
|
|
20230814,180200,10224916600,43150,43150,43150,43150,0
|
|
20230814,180100,10224916600,43150,43150,43150,43150,0
|
|
20230814,180000,10224916600,43150,43150,43150,43150,0
|
|
20230814,175900,10224916600,43150,43150,43150,43150,0
|
|
20230814,175800,10224916600,43150,43150,43150,43150,0
|
|
20230814,175700,10224916600,43150,43150,43150,43150,0
|
|
20230814,175600,10224916600,43150,43150,43150,43150,0
|
|
20230814,175500,10224916600,43150,43150,43150,43150,0
|
|
20230814,175400,10224916600,43150,43150,43150,43150,0
|
|
20230814,175300,10224916600,43150,43150,43150,43150,0
|
|
20230814,175200,10224916600,43150,43150,43150,43150,0
|
|
20230814,175100,10224916600,43150,43150,43150,43150,0
|
|
20230814,175000,10224916600,43150,43150,43150,43150,0
|
|
20230814,174900,10224916600,43150,43150,43150,43150,0
|
|
20230814,174800,10224916600,43150,43150,43150,43150,0
|
|
20230814,174700,10224916600,43150,43150,43150,43150,0
|
|
20230814,174600,10224916600,43150,43150,43150,43150,0
|
|
20230814,174500,10224916600,43150,43150,43150,43150,11249
|
|
20230814,174400,10224916600,43150,43150,43150,43150,0
|
|
20230814,174300,10224916600,43150,43150,43150,43150,0
|
|
20230814,174200,10224916600,43150,43150,43150,43150,0
|
|
20230814,174100,10224916600,43150,43150,43150,43150,0
|
|
20230814,174000,10224916600,43150,43150,43150,43150,0
|
|
20230814,173900,10224916600,43150,43150,43150,43150,0
|
|
20230814,173800,10224916600,43150,43150,43150,43150,0
|
|
20230814,173700,10224916600,43150,43150,43150,43150,0
|
|
20230814,173600,10224916600,43150,43150,43150,43150,0
|
|
20230814,173500,10224916600,43150,43150,43150,43150,0
|
|
20230814,173400,10224916600,43150,43150,43150,43150,0
|
|
20230814,173300,10224916600,43150,43150,43150,43150,0
|
|
20230814,173200,10224916600,43150,43150,43150,43150,0
|
|
20230814,173100,10224916600,43150,43150,43150,43150,0
|
|
20230814,173000,10224916600,43150,43150,43150,43150,0
|
|
20230814,172900,10224916600,43150,43150,43150,43150,0
|
|
20230814,172800,10224916600,43150,43150,43150,43150,0
|
|
20230814,172700,10224916600,43150,43150,43150,43150,0
|
|
20230814,172600,10224916600,43150,43150,43150,43150,0
|
|
20230814,172500,10224916600,43150,43150,43150,43150,0
|
|
20230814,172400,10224916600,43150,43150,43150,43150,0
|
|
20230814,172300,10224916600,43150,43150,43150,43150,0
|
|
20230814,172200,10224916600,43150,43150,43150,43150,0
|
|
20230814,172100,10224916600,43150,43150,43150,43150,0
|
|
20230814,172000,10224916600,43150,43150,43150,43150,0
|
|
20230814,171900,10224916600,43150,43150,43150,43150,0
|
|
20230814,171800,10224916600,43150,43150,43150,43150,0
|
|
20230814,171700,10224916600,43150,43150,43150,43150,0
|
|
20230814,171600,10224916600,43150,43150,43150,43150,0
|
|
20230814,171500,10224916600,43150,43150,43150,43150,11249
|
|
20230814,171400,10224916600,43150,43150,43150,43150,0
|
|
20230814,171300,10224916600,43150,43150,43150,43150,0
|
|
20230814,171200,10224916600,43150,43150,43150,43150,0
|
|
20230814,171100,10224916600,43150,43150,43150,43150,0
|
|
20230814,171000,10224916600,43150,43150,43150,43150,0
|
|
20230814,170900,10224916600,43150,43150,43150,43150,0
|
|
20230814,170800,10224916600,43150,43150,43150,43150,0
|
|
20230814,170700,10224916600,43150,43150,43150,43150,0
|
|
20230814,170600,10224916600,43150,43150,43150,43150,0
|
|
20230814,170500,10224916600,43150,43150,43150,43150,0
|
|
20230814,170400,10224916600,43150,43150,43150,43150,0
|
|
20230814,170300,10224916600,43150,43150,43150,43150,0
|
|
20230814,170200,10224916600,43150,43150,43150,43150,0
|
|
20230814,170100,10224916600,43150,43150,43150,43150,0
|
|
20230814,170000,10224916600,43150,43150,43150,43150,0
|
|
20230814,165900,10224916600,43150,43150,43150,43150,0
|
|
20230814,165800,10224916600,43150,43150,43150,43150,0
|
|
20230814,165700,10224916600,43150,43150,43150,43150,0
|
|
20230814,165600,10224916600,43150,43150,43150,43150,0
|
|
20230814,165500,10224916600,43150,43150,43150,43150,0
|
|
20230814,165400,10224916600,43150,43150,43150,43150,0
|
|
20230814,165300,10224916600,43150,43150,43150,43150,0
|
|
20230814,165200,10224916600,43150,43150,43150,43150,0
|
|
20230814,165100,10224916600,43150,43150,43150,43150,0
|
|
20230814,165000,10224916600,43150,43150,43150,43150,0
|
|
20230814,164900,10224916600,43150,43150,43150,43150,0
|
|
20230814,164800,10224916600,43150,43150,43150,43150,0
|
|
20230814,164700,10224916600,43150,43150,43150,43150,0
|
|
20230814,164600,10224916600,43150,43150,43150,43150,0
|
|
20230814,164500,10224916600,43150,43150,43150,43150,11249
|
|
20230814,164400,10224916600,43150,43150,43150,43150,0
|
|
20230814,164300,10224916600,43150,43150,43150,43150,0
|
|
20230814,164200,10224916600,43150,43150,43150,43150,0
|
|
20230814,164100,10224916600,43150,43150,43150,43150,0
|
|
20230814,164000,10224916600,43150,43150,43150,43150,0
|
|
20230814,163900,10224916600,43150,43150,43150,43150,0
|
|
20230814,163800,10224916600,43150,43150,43150,43150,0
|
|
20230814,163700,10224916600,43150,43150,43150,43150,0
|
|
20230814,163600,10224916600,43150,43150,43150,43150,0
|
|
20230814,163500,10224916600,43150,43150,43150,43150,0
|
|
20230814,163400,10224916600,43150,43150,43150,43150,0
|
|
20230814,163300,10224916600,43150,43150,43150,43150,0
|
|
20230814,163200,10224916600,43150,43150,43150,43150,0
|
|
20230814,163100,10224916600,43150,43150,43150,43150,0
|
|
20230814,163000,10224916600,43150,43150,43150,43150,0
|
|
20230814,162900,10224916600,43150,43150,43150,43150,0
|
|
20230814,162800,10224916600,43150,43150,43150,43150,0
|
|
20230814,162700,10224916600,43150,43150,43150,43150,0
|
|
20230814,162600,10224916600,43150,43150,43150,43150,0
|
|
20230814,162500,10224916600,43150,43150,43150,43150,0
|
|
20230814,162400,10224916600,43150,43150,43150,43150,0
|
|
20230814,162300,10224916600,43150,43150,43150,43150,0
|
|
20230814,162200,10224916600,43150,43150,43150,43150,0
|
|
20230814,162100,10224916600,43150,43150,43150,43150,0
|
|
20230814,162000,10224916600,43150,43150,43150,43150,0
|
|
20230814,161900,10224916600,43150,43150,43150,43150,0
|
|
20230814,161800,10224916600,43150,43150,43150,43150,0
|
|
20230814,161700,10224916600,43150,43150,43150,43150,0
|
|
20230814,161600,10224916600,43150,43150,43150,43150,0
|
|
20230814,161500,10224916600,43150,43150,43150,43150,11249
|
|
20230814,161400,10224916600,43150,43150,43150,43150,0
|
|
20230814,161300,10224916600,43150,43150,43150,43150,0
|
|
20230814,161200,10224916600,43150,43150,43150,43150,0
|
|
20230814,161100,10224916600,43150,43150,43150,43150,0
|
|
20230814,161000,10224916600,43150,43150,43150,43150,0
|
|
20230814,160900,10224916600,43150,43150,43150,43150,0
|
|
20230814,160800,10224916600,43150,43150,43150,43150,0
|
|
20230814,160700,10224916600,43150,43150,43150,43150,0
|
|
20230814,160600,10224916600,43150,43150,43150,43150,0
|
|
20230814,160500,10224916600,43150,43150,43150,43150,0
|
|
20230814,160400,10224916600,43150,43150,43150,43150,0
|
|
20230814,160300,10224916600,43150,43150,43150,43150,0
|
|
20230814,160200,10224916600,43150,43150,43150,43150,0
|
|
20230814,160100,10224916600,43150,43150,43150,43150,0
|
|
20230814,160000,10224916600,43150,43150,43150,43150,0
|
|
20230814,155900,10224916600,43150,43150,43150,43150,0
|
|
20230814,155800,10224916600,43150,43150,43150,43150,0
|
|
20230814,155700,10224916600,43150,43150,43150,43150,0
|
|
20230814,155600,10224916600,43150,43150,43150,43150,0
|
|
20230814,155500,10224916600,43150,43150,43150,43150,0
|
|
20230814,155400,10224916600,43150,43150,43150,43150,0
|
|
20230814,155300,10224916600,43150,43150,43150,43150,0
|
|
20230814,155200,10224916600,43150,43150,43150,43150,0
|
|
20230814,155100,10224916600,43150,43150,43150,43150,0
|
|
20230814,155000,10224916600,43150,43150,43150,43150,0
|
|
20230814,154900,10224916600,43150,43150,43150,43150,0
|
|
20230814,154800,10224916600,43150,43150,43150,43150,0
|
|
20230814,154700,10224916600,43150,43150,43150,43150,0
|
|
20230814,154600,10224916600,43150,43150,43150,43150,0
|
|
20230814,154500,10224916600,43150,43150,43150,43150,11249
|
|
20230814,154400,10224916600,43150,43150,43150,43150,0
|
|
20230814,154300,10224916600,43150,43150,43150,43150,0
|
|
20230814,154200,10224916600,43150,43150,43150,43150,0
|
|
20230814,154100,10224916600,43150,43150,43150,43150,0
|
|
20230814,154000,10224916600,43150,43150,43150,43150,0
|
|
20230814,153900,10224916600,43150,43150,43150,43150,0
|
|
20230814,153800,10224916600,43150,43150,43150,43150,0
|
|
20230814,153700,10224916600,43150,43150,43150,43150,0
|
|
20230814,153600,10224916600,43150,43150,43150,43150,0
|
|
20230814,153500,10224916600,43150,43150,43150,43150,0
|
|
20230814,153400,10224916600,43150,43150,43150,43150,0
|
|
20230814,153300,10224916600,43150,43150,43150,43150,0
|
|
20230814,153200,10224916600,43150,43150,43150,43150,0
|
|
20230814,153100,10224916600,43150,43150,43150,43150,0
|
|
20230814,153000,10224916600,43150,43150,43150,43150,11249
|
|
20230814,152900,9739522250,43250,43250,43250,43250,0
|
|
20230814,152800,9739522250,43250,43250,43250,43250,0
|
|
20230814,152700,9739522250,43250,43250,43250,43250,0
|
|
20230814,152600,9739522250,43250,43250,43250,43250,0
|
|
20230814,152500,9739522250,43250,43250,43250,43250,0
|
|
20230814,152400,9739522250,43250,43250,43250,43250,0
|
|
20230814,152300,9739522250,43250,43250,43250,43250,0
|
|
20230814,152200,9739522250,43250,43250,43250,43250,0
|
|
20230814,152100,9739522250,43250,43250,43250,43250,0
|
|
20230814,152000,9739522250,43250,43250,43250,43250,0
|
|
20230814,151900,9739522250,43250,43250,43250,43200,2506
|
|
20230814,151800,9631197550,43250,43300,43300,43200,385
|
|
20230814,151700,9614544150,43250,43250,43300,43250,518
|
|
20230814,151600,9592116100,43250,43150,43250,43150,3392
|
|
20230814,151500,9445591500,43200,43150,43200,43150,1738
|
|
20230814,151400,9370556350,43150,43150,43200,43150,825
|
|
20230814,151300,9334949350,43200,43200,43200,43150,37
|
|
20230814,151200,9333352150,43200,43150,43200,43150,112
|
|
20230814,151100,9328518900,43200,43200,43200,43150,47
|
|
20230814,151000,9326488900,43150,43200,43200,43150,557
|
|
20230814,150900,9302452850,43200,43200,43250,43150,2201
|
|
20230814,150800,9207371100,43200,43300,43300,43200,1045
|
|
20230814,150700,9162189600,43300,43300,43300,43250,2578
|
|
20230814,150600,9050660200,43300,43300,43300,43250,132
|
|
20230814,150500,9044946850,43250,43300,43300,43250,407
|
|
20230814,150400,9027325200,43300,43250,43300,43250,182
|
|
20230814,150300,9019448100,43250,43300,43300,43250,53
|
|
20230814,150200,9017154550,43300,43300,43300,43250,33
|
|
20230814,150100,9015726950,43250,43150,43250,43150,3142
|
|
20230814,150000,8879929950,43150,43200,43200,43150,230
|
|
20230814,145900,8870005200,43150,43200,43200,43150,3718
|
|
20230814,145800,8709424850,43200,43250,43250,43200,612
|
|
20230814,145700,8682969250,43250,43250,43300,43250,532
|
|
20230814,145600,8659959800,43250,43250,43300,43250,958
|
|
20230814,145500,8618500950,43250,43250,43300,43250,367
|
|
20230814,145400,8602627950,43250,43250,43250,43250,948
|
|
20230814,145300,8561626950,43250,43300,43300,43250,550
|
|
20230814,145200,8537838950,43250,43250,43250,43250,917
|
|
20230814,145100,8498178700,43250,43250,43300,43250,1098
|
|
20230814,145000,8450689800,43300,43250,43300,43250,512
|
|
20230814,144900,8428540200,43300,43250,43300,43250,411
|
|
20230814,144800,8410764300,43250,43250,43300,43250,751
|
|
20230814,144700,8378282850,43300,43300,43300,43250,2953
|
|
20230814,144600,8250445400,43300,43300,43350,43300,240
|
|
20230814,144500,8240052800,43300,43350,43350,43300,1272
|
|
20230814,144400,8184971800,43350,43400,43400,43300,5645
|
|
20230814,144300,7940230250,43350,43350,43400,43350,118
|
|
20230814,144200,7935113350,43350,43350,43400,43350,260
|
|
20230814,144100,7923842300,43350,43350,43350,43350,280
|
|
20230814,144000,7911704300,43400,43350,43400,43350,238
|
|
20230814,143900,7901382850,43400,43350,43400,43350,523
|
|
20230814,143800,7878709050,43350,43350,43400,43350,159
|
|
20230814,143700,7871815050,43400,43350,43400,43350,233
|
|
20230814,143600,7861712700,43350,43350,43400,43350,729
|
|
20230814,143500,7830085250,43400,43350,43400,43350,234
|
|
20230814,143400,7819932600,43400,43400,43400,43350,99
|
|
20230814,143300,7815636150,43400,43400,43400,43350,139
|
|
20230814,143200,7809607950,43400,43350,43400,43350,63
|
|
20230814,143100,7806875000,43350,43400,43400,43350,104
|
|
20230814,143000,7802363350,43350,43350,43400,43350,97
|
|
20230814,142900,7798157450,43350,43400,43400,43350,506
|
|
20230814,142800,7776198550,43350,43350,43400,43350,157
|
|
20230814,142700,7769386200,43400,43400,43400,43350,229
|
|
20230814,142600,7759451250,43350,43350,43400,43350,90
|
|
20230814,142500,7755548700,43350,43350,43400,43350,191
|
|
20230814,142400,7747268350,43350,43400,43400,43350,369
|
|
20230814,142300,7731262150,43350,43350,43400,43350,138
|
|
20230814,142200,7725278300,43350,43400,43400,43350,577
|
|
20230814,142100,7700259000,43400,43400,43400,43350,192
|
|
20230814,142000,7691930850,43400,43400,43400,43350,66
|
|
20230814,141900,7689067900,43350,43350,43400,43350,80
|
|
20230814,141800,7685597300,43350,43350,43400,43350,146
|
|
20230814,141700,7679268000,43350,43400,43400,43350,539
|
|
20230814,141600,7655898800,43350,43350,43400,43350,252
|
|
20230814,141500,7644968550,43350,43350,43400,43350,271
|
|
20230814,141400,7633218500,43350,43350,43400,43350,181
|
|
20230814,141300,7625369450,43400,43350,43400,43350,194
|
|
20230814,141200,7616956600,43350,43400,43400,43350,165
|
|
20230814,141100,7609803650,43400,43350,43400,43350,110
|
|
20230814,141000,7605031250,43350,43400,43400,43350,63
|
|
20230814,140900,7602298350,43350,43350,43400,43350,189
|
|
20230814,140800,7594103600,43350,43350,43400,43350,77
|
|
20230814,140700,7590763050,43350,43300,43400,43300,1310
|
|
20230814,140600,7533976250,43350,43300,43350,43300,137
|
|
20230814,140500,7528040800,43300,43350,43350,43300,281
|
|
20230814,140400,7515866700,43350,43300,43350,43300,327
|
|
20230814,140300,7501691450,43300,43300,43350,43300,191
|
|
20230814,140200,7493418350,43350,43250,43350,43250,2484
|
|
20230814,140100,7385866800,43250,43250,43300,43250,99
|
|
20230814,140000,7381584750,43250,43300,43300,43250,314
|
|
20230814,135900,7368000200,43250,43250,43250,43250,202
|
|
20230814,135800,7359263700,43300,43250,43300,43250,56
|
|
20230814,135700,7356841600,43250,43300,43300,43250,375
|
|
20230814,135600,7340619650,43250,43250,43300,43250,350
|
|
20230814,135500,7325481900,43250,43250,43300,43250,869
|
|
20230814,135400,7287894200,43250,43250,43300,43250,889
|
|
20230814,135300,7249444700,43250,43250,43250,43250,382
|
|
20230814,135200,7232923200,43250,43250,43300,43250,887
|
|
20230814,135100,7194557400,43300,43300,43350,43250,924
|
|
20230814,135000,7154548200,43300,43300,43300,43300,351
|
|
20230814,134900,7139349900,43300,43300,43350,43300,511
|
|
20230814,134800,7117218850,43300,43300,43350,43300,797
|
|
20230814,134700,7082708050,43300,43350,43350,43300,388
|
|
20230814,134600,7065903100,43300,43300,43350,43300,229
|
|
20230814,134500,7055986250,43300,43300,43350,43300,576
|
|
20230814,134400,7031045000,43350,43350,43400,43350,1397
|
|
20230814,134300,6970480650,43350,43350,43400,43350,1360
|
|
20230814,134200,6911523950,43300,43350,43400,43300,385
|
|
20230814,134100,6894839550,43350,43500,43500,43350,10397
|
|
20230814,134000,6442993100,43500,43500,43550,43500,1113
|
|
20230814,133900,6394575650,43550,43550,43550,43500,326
|
|
20230814,133800,6380386500,43550,43550,43550,43500,384
|
|
20230814,133700,6363676200,43550,43500,43550,43500,260
|
|
20230814,133600,6352358600,43550,43500,43550,43500,261
|
|
20230814,133500,6341000300,43500,43550,43550,43500,74
|
|
20230814,133400,6337779200,43500,43500,43550,43500,372
|
|
20230814,133300,6321596900,43550,43550,43550,43500,373
|
|
20230814,133200,6305364600,43550,43500,43550,43500,48
|
|
20230814,133100,6303275550,43550,43550,43550,43500,193
|
|
20230814,133000,6294870500,43500,43550,43550,43500,157
|
|
20230814,132900,6288039450,43500,43500,43550,43500,150
|
|
20230814,132800,6281511800,43550,43550,43550,43500,1650
|
|
20230814,132700,6209670700,43550,43600,43600,43550,418
|
|
20230814,132600,6191465500,43550,43600,43600,43550,65
|
|
20230814,132500,6188633150,43550,43600,43600,43550,451
|
|
20230814,132400,6168985950,43550,43550,43600,43550,169
|
|
20230814,132300,6161623350,43550,43550,43600,43550,240
|
|
20230814,132200,6151167650,43550,43550,43600,43550,227
|
|
20230814,132100,6141280650,43550,43550,43600,43550,355
|
|
20230814,132000,6125819750,43600,43600,43600,43550,267
|
|
20230814,131900,6114187350,43600,43550,43600,43550,67
|
|
20230814,131800,6111268050,43550,43550,43600,43550,70
|
|
20230814,131700,6108219200,43600,43550,43600,43550,104
|
|
20230814,131600,6103686850,43550,43600,43600,43550,10
|
|
20230814,131500,6103250900,43550,43600,43600,43550,153
|
|
20230814,131400,6096584850,43550,43600,43600,43550,3084
|
|
20230814,131300,5962137500,43600,43650,43650,43600,69
|
|
20230814,131200,5959127200,43600,43650,43650,43600,212
|
|
20230814,131100,5949876300,43650,43600,43650,43600,89
|
|
20230814,131000,5945994000,43600,43650,43650,43600,135
|
|
20230814,130900,5940107100,43600,43650,43650,43600,243
|
|
20230814,130800,5929503000,43600,43650,43650,43600,79
|
|
20230814,130700,5926058050,43650,43600,43650,43600,208
|
|
20230814,130600,5916983900,43600,43600,43650,43600,73
|
|
20230814,130500,5913801000,43600,43600,43650,43600,57
|
|
20230814,130400,5911315650,43650,43650,43650,43650,91
|
|
20230814,130300,5907343500,43600,43650,43650,43600,213
|
|
20230814,130200,5898056450,43600,43650,43650,43600,1215
|
|
20230814,130100,5845032500,43650,43650,43700,43650,256
|
|
20230814,130000,5833849800,43650,43700,43700,43650,75
|
|
20230814,125900,5830576000,43650,43700,43700,43650,810
|
|
20230814,125800,5795182050,43700,43700,43700,43650,459
|
|
20230814,125700,5775133400,43650,43650,43700,43650,107
|
|
20230814,125600,5770461350,43650,43700,43700,43650,118
|
|
20230814,125500,5765306850,43650,43650,43700,43650,225
|
|
20230814,125400,5755479200,43700,43700,43700,43700,69
|
|
20230814,125300,5752463900,43700,43650,43700,43650,595
|
|
20230814,125200,5726463600,43650,43650,43650,43650,106
|
|
20230814,125100,5721836700,43650,43700,43700,43650,124
|
|
20230814,125000,5716420000,43700,43650,43700,43650,27
|
|
20230814,124900,5715241250,43650,43650,43650,43650,49
|
|
20230814,124800,5713102400,43650,43700,43750,43650,634
|
|
20230814,124700,5685391150,43700,43700,43700,43650,50
|
|
20230814,124600,5683206250,43700,43650,43700,43650,107
|
|
20230814,124500,5678535000,43700,43700,43700,43650,136
|
|
20230814,124400,5672591900,43700,43650,43700,43650,353
|
|
20230814,124300,5657172150,43700,43650,43700,43650,346
|
|
20230814,124200,5642056050,43650,43700,43700,43650,77
|
|
20230814,124100,5638691200,43650,43650,43700,43650,87
|
|
20230814,124000,5634893300,43700,43650,43700,43650,393
|
|
20230814,123900,5617735300,43700,43700,43700,43650,354
|
|
20230814,123800,5602272400,43700,43650,43700,43650,74
|
|
20230814,123700,5599042200,43700,43700,43700,43650,136
|
|
20230814,123600,5593101000,43700,43700,43700,43650,60
|
|
20230814,123500,5590481700,43650,43650,43650,43600,392
|
|
20230814,123400,5573371000,43650,43650,43650,43600,208
|
|
20230814,123300,5564292950,43700,43650,43700,43650,8
|
|
20230814,123200,5563943650,43650,43700,43700,43650,129
|
|
20230814,123100,5558307450,43650,43650,43700,43650,392
|
|
20230814,123000,5541193900,43600,43650,43650,43600,30
|
|
20230814,122900,5539884600,43650,43650,43650,43600,289
|
|
20230814,122800,5527269800,43700,43650,43700,43650,66
|
|
20230814,122700,5524388700,43650,43700,43700,43650,113
|
|
20230814,122600,5519451700,43700,43600,43700,43600,460
|
|
20230814,122500,5499373800,43600,43650,43650,43600,135
|
|
20230814,122400,5493487400,43600,43650,43650,43600,239
|
|
20230814,122300,5483061200,43650,43600,43650,43600,57
|
|
20230814,122200,5480573200,43600,43600,43650,43600,101
|
|
20230814,122100,5476168700,43650,43650,43650,43600,144
|
|
20230814,122000,5469883250,43600,43600,43650,43600,166
|
|
20230814,121900,5462638500,43650,43550,43650,43550,1564
|
|
20230814,121800,5394448900,43550,43550,43550,43550,1
|
|
20230814,121700,5394405350,43550,43600,43600,43550,154
|
|
20230814,121600,5387698400,43550,43550,43600,43550,204
|
|
20230814,121500,5378811800,43550,43550,43600,43550,28
|
|
20230814,121400,5377592150,43550,43600,43600,43550,164
|
|
20230814,121300,5370445850,43550,43550,43550,43550,51
|
|
20230814,121200,5368224800,43550,43550,43550,43550,124
|
|
20230814,121100,5362824600,43600,43550,43600,43550,559
|
|
20230814,121000,5338477500,43550,43600,43650,43550,5057
|
|
20230814,120900,5118050250,43600,43600,43650,43600,36
|
|
20230814,120800,5116480200,43600,43650,43650,43600,876
|
|
20230814,120700,5078281750,43650,43600,43650,43600,157
|
|
20230814,120600,5071431450,43650,43600,43650,43600,297
|
|
20230814,120500,5058469950,43600,43600,43650,43600,68
|
|
20230814,120400,5055504500,43600,43650,43700,43600,2442
|
|
20230814,120300,4948916400,43650,43750,43750,43650,901
|
|
20230814,120200,4909540550,43700,43700,43700,43700,23
|
|
20230814,120100,4908535450,43700,43750,43750,43700,54
|
|
20230814,120000,4906175400,43700,43700,43750,43700,80
|
|
20230814,115900,4902676750,43700,43700,43750,43700,260
|
|
20230814,115800,4891314600,43750,43750,43750,43700,198
|
|
20230814,115700,4882657800,43700,43700,43750,43700,47
|
|
20230814,115600,4880603250,43700,43700,43700,43700,138
|
|
20230814,115500,4874572650,43700,43750,43750,43700,252
|
|
20230814,115400,4863555850,43750,43750,43750,43700,50
|
|
20230814,115300,4861368550,43700,43700,43750,43700,25
|
|
20230814,115200,4860275950,43700,43750,43750,43700,179
|
|
20230814,115100,4852449500,43700,43700,43750,43700,31
|
|
20230814,115000,4851094650,43750,43750,43750,43700,113
|
|
20230814,114900,4846153350,43750,43700,43750,43700,32
|
|
20230814,114800,4844754700,43700,43700,43750,43700,28
|
|
20230814,114700,4843530900,43700,43700,43750,43700,545
|
|
20230814,114600,4819710850,43700,43700,43750,43700,110
|
|
20230814,114500,4814903700,43700,43700,43700,43700,26
|
|
20230814,114400,4813767500,43700,43700,43750,43700,130
|
|
20230814,114300,4808083850,43700,43700,43700,43700,83
|
|
20230814,114200,4804456750,43700,43750,43750,43700,570
|
|
20230814,114100,4779544200,43700,43700,43750,43700,783
|
|
20230814,114000,4745326900,43700,43700,43700,43700,117
|
|
20230814,113900,4740214000,43700,43750,43750,43700,131
|
|
20230814,113800,4734482900,43750,43700,43750,43700,62
|
|
20230814,113700,4731773300,43700,43750,43750,43700,138
|
|
20230814,113600,4725742500,43750,43750,43750,43700,1025
|
|
20230814,113500,4680946500,43700,43700,43750,43700,12
|
|
20230814,113400,4680421600,43750,43750,43750,43700,200
|
|
20230814,113300,4671678000,43700,43700,43750,43700,92
|
|
20230814,113200,4667654850,43750,43700,43750,43700,51
|
|
20230814,113100,4665423800,43700,43750,43750,43700,202
|
|
20230814,113000,4656589850,43750,43800,43800,43700,165
|
|
20230814,112900,4649376200,43750,43700,43750,43700,313
|
|
20230814,112800,4635693800,43700,43650,43700,43650,241
|
|
20230814,112700,4625166650,43650,43650,43650,43600,330
|
|
20230814,112600,4610762250,43650,43650,43650,43600,106
|
|
20230814,112500,4606136500,43650,43650,43650,43600,175
|
|
20230814,112400,4598499750,43650,43600,43650,43600,40
|
|
20230814,112300,4596755150,43600,43650,43650,43600,204
|
|
20230814,112200,4587850850,43650,43600,43650,43600,268
|
|
20230814,112100,4576161950,43650,43600,43650,43600,277
|
|
20230814,112000,4564073400,43650,43650,43650,43600,145
|
|
20230814,111900,4557744200,43650,43650,43700,43650,179
|
|
20230814,111800,4549930700,43700,43650,43700,43600,972
|
|
20230814,111700,4507504750,43650,43650,43700,43650,2814
|
|
20230814,111600,4384673400,43650,43650,43700,43650,132
|
|
20230814,111500,4378909950,43650,43700,43700,43650,117
|
|
20230814,111400,4373798800,43650,43650,43700,43650,88
|
|
20230814,111300,4369957550,43650,43700,43700,43650,358
|
|
20230814,111200,4354314200,43700,43700,43700,43650,505
|
|
20230814,111100,4332248850,43750,43700,43750,43700,434
|
|
20230814,111000,4313280900,43700,43750,43750,43700,710
|
|
20230814,110900,4282250050,43700,43800,43800,43700,81
|
|
20230814,110800,4278703000,43750,43750,43800,43750,385
|
|
20230814,110700,4261859050,43750,43750,43800,43750,197
|
|
20230814,110600,4253233800,43750,43700,43750,43700,398
|
|
20230814,110500,4235821600,43700,43700,43700,43700,173
|
|
20230814,110400,4228261500,43700,43700,43750,43700,565
|
|
20230814,110300,4203565800,43700,43750,43750,43700,3373
|
|
20230814,110200,4056045400,43750,43800,43800,43750,217
|
|
20230814,110100,4046548500,43750,43800,43800,43750,90
|
|
20230814,110000,4042609200,43750,43800,43800,43750,25
|
|
20230814,105900,4041515300,43750,43750,43800,43750,147
|
|
20230814,105800,4035079100,43750,43750,43800,43750,58
|
|
20230814,105700,4032541550,43750,43800,43800,43750,125
|
|
20230814,105600,4027067700,43800,43750,43800,43750,126
|
|
20230814,105500,4021551400,43800,43800,43800,43750,172
|
|
20230814,105400,4014018900,43750,43800,43850,43750,280
|
|
20230814,105300,4001751950,43750,43800,43850,43750,305
|
|
20230814,105200,3988393650,43800,43800,43850,43800,24
|
|
20230814,105100,3987342400,43800,43750,43800,43750,531
|
|
20230814,105000,3964091850,43800,43800,43800,43750,479
|
|
20230814,104900,3943115050,43800,43800,43800,43800,64
|
|
20230814,104800,3940311850,43800,43800,43800,43750,157
|
|
20230814,104700,3933437150,43800,43800,43800,43800,74
|
|
20230814,104600,3930195950,43800,43800,43800,43750,323
|
|
20230814,104500,3916048800,43800,43800,43800,43750,504
|
|
20230814,104400,3893975050,43750,43750,43750,43750,124
|
|
20230814,104300,3888550050,43750,43800,43800,43750,206
|
|
20230814,104200,3879533600,43800,43750,43800,43750,64
|
|
20230814,104100,3876733400,43750,43750,43750,43700,1668
|
|
20230814,104000,3803772750,43800,43750,43800,43750,297
|
|
20230814,103900,3790776400,43800,43900,43900,43750,4389
|
|
20230814,103800,3598465200,43850,43850,43900,43850,159
|
|
20230814,103700,3591489250,43850,43900,43900,43850,78
|
|
20230814,103600,3588067900,43850,43850,43900,43850,63
|
|
20230814,103500,3585303950,43850,43900,43900,43850,342
|
|
20230814,103400,3570302150,43900,43850,43900,43850,382
|
|
20230814,103300,3553532400,43900,43900,43950,43900,154
|
|
20230814,103200,3546771000,43950,43900,43950,43850,288
|
|
20230814,103100,3534122200,43900,43950,43950,43900,25
|
|
20230814,103000,3533023850,43900,43950,43950,43900,189
|
|
20230814,102900,3524721050,43900,43900,43950,43850,244
|
|
20230814,102800,3514011050,43950,43950,44000,43900,226
|
|
20230814,102700,3504082450,43950,43900,43950,43900,141
|
|
20230814,102600,3497885600,43800,43900,44000,43800,1163
|
|
20230814,102500,3446814200,43900,43900,43900,43850,175
|
|
20230814,102400,3439132300,43900,43950,43950,43850,235
|
|
20230814,102300,3428816250,43950,43900,43950,43850,309
|
|
20230814,102200,3415255950,43900,43950,43950,43850,379
|
|
20230814,102100,3398616800,43950,43950,43950,43900,524
|
|
20230814,102000,3375612200,43900,44000,44000,43900,833
|
|
20230814,101900,3338998150,44000,44050,44100,43950,536
|
|
20230814,101800,3315404800,44050,44100,44150,44050,465
|
|
20230814,101700,3294913750,44100,44150,44200,44100,2562
|
|
20230814,101600,3181704600,44150,44100,44150,44050,1627
|
|
20230814,101500,3109928950,44100,44050,44100,44050,135
|
|
20230814,101400,3103976300,44100,44100,44100,44050,353
|
|
20230814,101300,3088411650,44100,44050,44100,44000,1028
|
|
20230814,101200,3043123250,44000,44050,44050,44000,85
|
|
20230814,101100,3039381050,44000,44000,44000,43900,1011
|
|
20230814,101000,2994902750,43950,43950,44000,43950,180
|
|
20230814,100900,2986990800,44000,44000,44000,43950,46
|
|
20230814,100800,2984968050,44000,43900,44000,43800,752
|
|
20230814,100700,2951967200,43950,43900,43950,43900,76
|
|
20230814,100600,2948629950,43950,43850,44000,43850,477
|
|
20230814,100500,2927669950,43900,43850,43900,43800,193
|
|
20230814,100400,2919209400,43900,43750,43900,43700,663
|
|
20230814,100300,2890156150,43750,43750,43800,43750,33
|
|
20230814,100200,2888712350,43750,43750,43800,43700,180
|
|
20230814,100100,2880838800,43750,43850,43850,43700,2553
|
|
20230814,100000,2769059450,43900,43900,43950,43850,2534
|
|
20230814,095900,2657815500,43950,43950,43950,43900,462
|
|
20230814,095800,2637517550,43950,43900,43950,43900,60
|
|
20230814,095700,2634880900,43950,43950,43950,43900,242
|
|
20230814,095600,2624255150,43950,43950,43950,43900,900
|
|
20230814,095500,2584702150,43950,43950,43950,43900,648
|
|
20230814,095400,2556233250,43950,43900,43950,43850,478
|
|
20230814,095300,2535243850,43900,43750,43900,43750,432
|
|
20230814,095200,2516311850,43800,43800,43800,43750,145
|
|
20230814,095100,2509967050,43800,43750,43800,43750,111
|
|
20230814,095000,2505109200,43800,43800,43850,43750,178
|
|
20230814,094900,2497315750,43800,43750,43800,43750,208
|
|
20230814,094800,2488206950,43750,43800,43850,43750,253
|
|
20230814,094700,2477133500,43800,43800,43850,43800,179
|
|
20230814,094600,2469292850,43850,43850,43850,43800,19
|
|
20230814,094500,2468459750,43850,43800,43850,43750,1374
|
|
20230814,094400,2408331950,43800,43800,43850,43750,424
|
|
20230814,094300,2389763500,43850,43850,43850,43800,62
|
|
20230814,094200,2387046050,43850,43900,43900,43850,210
|
|
20230814,094100,2377836600,43900,43900,43900,43850,124
|
|
20230814,094000,2372395600,43950,43900,43950,43850,168
|
|
20230814,093900,2365021000,43850,43900,43900,43850,22
|
|
20230814,093800,2364055300,43900,43700,43950,43700,1592
|
|
20230814,093700,2294352800,43750,43700,43750,43650,216
|
|
20230814,093600,2284913950,43750,43700,43750,43700,2074
|
|
20230814,093500,2194280000,43700,43750,43750,43700,92
|
|
20230814,093400,2190258900,43750,43950,43950,43700,10101
|
|
20230814,093300,1747017900,43950,44000,44000,43950,78
|
|
20230814,093200,1743587150,43950,44000,44050,43950,1382
|
|
20230814,093100,1682787550,44000,44100,44100,44000,1524
|
|
20230814,093000,1615658150,44100,44050,44100,44000,897
|
|
20230814,092900,1576142100,44050,44000,44100,44000,861
|
|
20230814,092800,1538178750,44000,44100,44100,44000,1801
|
|
20230814,092700,1458790350,44150,44050,44150,44050,785
|
|
20230814,092600,1424162250,44050,44000,44050,44000,477
|
|
20230814,092500,1403169000,44050,44000,44050,43950,589
|
|
20230814,092400,1377259000,43950,43850,43950,43850,787
|
|
20230814,092300,1342699500,43850,43800,43850,43800,121
|
|
20230814,092200,1337399400,43800,43750,43800,43750,630
|
|
20230814,092100,1309805450,43800,43750,43800,43750,219
|
|
20230814,092000,1300215900,43800,43650,43800,43650,515
|
|
20230814,091900,1277689300,43650,43650,43700,43650,625
|
|
20230814,091800,1250381300,43700,43550,43700,43550,1289
|
|
20230814,091700,1194139700,43600,43550,43600,43550,740
|
|
20230814,091600,1161903450,43600,43600,43600,43550,88
|
|
20230814,091500,1158067850,43600,43600,43600,43550,224
|
|
20230814,091400,1148304750,43550,43650,43650,43550,1968
|
|
20230814,091300,1062514800,43650,43650,43650,43600,564
|
|
20230814,091200,1037903850,43600,43600,43650,43600,233
|
|
20230814,091100,1027743500,43600,43650,43650,43550,1583
|
|
20230814,091000,958726800,43650,43600,43650,43550,760
|
|
20230814,090900,925594400,43600,43750,43750,43550,3648
|
|
20230814,090800,766464950,43750,43700,43750,43650,365
|
|
20230814,090700,750514250,43700,43600,43750,43550,1583
|
|
20230814,090600,681431300,43600,43500,43600,43500,1116
|
|
20230814,090500,632831050,43500,43600,43600,43500,1906
|
|
20230814,090400,549870550,43600,43650,43700,43550,1030
|
|
20230814,090300,504944700,43650,43700,43800,43650,1465
|
|
20230814,090200,440917950,43750,43750,43800,43700,754
|
|
20230814,090100,407935000,43750,43950,43950,43700,2793
|
|
20230814,090000,285726350,43900,44250,44300,43850,6367
|