677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,201400,14470696100,41950,41950,41950,41950,8972
|
|
20230816,201300,14470696100,41950,41950,41950,41950,0
|
|
20230816,201200,14470696100,41950,41950,41950,41950,0
|
|
20230816,201100,14470696100,41950,41950,41950,41950,0
|
|
20230816,201000,14470696100,41950,41950,41950,41950,0
|
|
20230816,200900,14470696100,41950,41950,41950,41950,0
|
|
20230816,200800,14470696100,41950,41950,41950,41950,0
|
|
20230816,200700,14470696100,41950,41950,41950,41950,0
|
|
20230816,200600,14470696100,41950,41950,41950,41950,0
|
|
20230816,200500,14470696100,41950,41950,41950,41950,0
|
|
20230816,200400,14470696100,41950,41950,41950,41950,0
|
|
20230816,200300,14470696100,41950,41950,41950,41950,0
|
|
20230816,200200,14470696100,41950,41950,41950,41950,0
|
|
20230816,200100,14470696100,41950,41950,41950,41950,0
|
|
20230816,200000,14470696100,41950,41950,41950,41950,0
|
|
20230816,195900,14470696100,41950,41950,41950,41950,0
|
|
20230816,195800,14470696100,41950,41950,41950,41950,0
|
|
20230816,195700,14470696100,41950,41950,41950,41950,0
|
|
20230816,195600,14470696100,41950,41950,41950,41950,0
|
|
20230816,195500,14470696100,41950,41950,41950,41950,0
|
|
20230816,195400,14470696100,41950,41950,41950,41950,0
|
|
20230816,195300,14470696100,41950,41950,41950,41950,0
|
|
20230816,195200,14470696100,41950,41950,41950,41950,0
|
|
20230816,195100,14470696100,41950,41950,41950,41950,0
|
|
20230816,195000,14470696100,41950,41950,41950,41950,0
|
|
20230816,194900,14470696100,41950,41950,41950,41950,0
|
|
20230816,194800,14470696100,41950,41950,41950,41950,0
|
|
20230816,194700,14470696100,41950,41950,41950,41950,0
|
|
20230816,194600,14470696100,41950,41950,41950,41950,0
|
|
20230816,194500,14470696100,41950,41950,41950,41950,0
|
|
20230816,194400,14470696100,41950,41950,41950,41950,8972
|
|
20230816,194300,14470696100,41950,41950,41950,41950,0
|
|
20230816,194200,14470696100,41950,41950,41950,41950,0
|
|
20230816,194100,14470696100,41950,41950,41950,41950,0
|
|
20230816,194000,14470696100,41950,41950,41950,41950,0
|
|
20230816,193900,14470696100,41950,41950,41950,41950,0
|
|
20230816,193800,14470696100,41950,41950,41950,41950,0
|
|
20230816,193700,14470696100,41950,41950,41950,41950,0
|
|
20230816,193600,14470696100,41950,41950,41950,41950,0
|
|
20230816,193500,14470696100,41950,41950,41950,41950,0
|
|
20230816,193400,14470696100,41950,41950,41950,41950,0
|
|
20230816,193300,14470696100,41950,41950,41950,41950,0
|
|
20230816,193200,14470696100,41950,41950,41950,41950,0
|
|
20230816,193100,14470696100,41950,41950,41950,41950,0
|
|
20230816,193000,14470696100,41950,41950,41950,41950,0
|
|
20230816,192900,14470696100,41950,41950,41950,41950,0
|
|
20230816,192800,14470696100,41950,41950,41950,41950,0
|
|
20230816,192700,14470696100,41950,41950,41950,41950,0
|
|
20230816,192600,14470696100,41950,41950,41950,41950,0
|
|
20230816,192500,14470696100,41950,41950,41950,41950,0
|
|
20230816,192400,14470696100,41950,41950,41950,41950,0
|
|
20230816,192300,14470696100,41950,41950,41950,41950,0
|
|
20230816,192200,14470696100,41950,41950,41950,41950,0
|
|
20230816,192100,14470696100,41950,41950,41950,41950,0
|
|
20230816,192000,14470696100,41950,41950,41950,41950,0
|
|
20230816,191900,14470696100,41950,41950,41950,41950,0
|
|
20230816,191800,14470696100,41950,41950,41950,41950,0
|
|
20230816,191700,14470696100,41950,41950,41950,41950,0
|
|
20230816,191600,14470696100,41950,41950,41950,41950,0
|
|
20230816,191500,14470696100,41950,41950,41950,41950,0
|
|
20230816,191400,14470696100,41950,41950,41950,41950,8972
|
|
20230816,191300,14470696100,41950,41950,41950,41950,0
|
|
20230816,191200,14470696100,41950,41950,41950,41950,0
|
|
20230816,191100,14470696100,41950,41950,41950,41950,0
|
|
20230816,191000,14470696100,41950,41950,41950,41950,0
|
|
20230816,190900,14470696100,41950,41950,41950,41950,0
|
|
20230816,190800,14470696100,41950,41950,41950,41950,0
|
|
20230816,190700,14470696100,41950,41950,41950,41950,0
|
|
20230816,190600,14470696100,41950,41950,41950,41950,0
|
|
20230816,190500,14470696100,41950,41950,41950,41950,0
|
|
20230816,190400,14470696100,41950,41950,41950,41950,0
|
|
20230816,190300,14470696100,41950,41950,41950,41950,0
|
|
20230816,190200,14470696100,41950,41950,41950,41950,0
|
|
20230816,190100,14470696100,41950,41950,41950,41950,0
|
|
20230816,190000,14470696100,41950,41950,41950,41950,0
|
|
20230816,185900,14470696100,41950,41950,41950,41950,0
|
|
20230816,185800,14470696100,41950,41950,41950,41950,0
|
|
20230816,185700,14470696100,41950,41950,41950,41950,0
|
|
20230816,185600,14470696100,41950,41950,41950,41950,0
|
|
20230816,185500,14470696100,41950,41950,41950,41950,0
|
|
20230816,185400,14470696100,41950,41950,41950,41950,0
|
|
20230816,185300,14470696100,41950,41950,41950,41950,0
|
|
20230816,185200,14470696100,41950,41950,41950,41950,0
|
|
20230816,185100,14470696100,41950,41950,41950,41950,0
|
|
20230816,185000,14470696100,41950,41950,41950,41950,0
|
|
20230816,184900,14470696100,41950,41950,41950,41950,0
|
|
20230816,184800,14470696100,41950,41950,41950,41950,0
|
|
20230816,184700,14470696100,41950,41950,41950,41950,0
|
|
20230816,184600,14470696100,41950,41950,41950,41950,0
|
|
20230816,184500,14470696100,41950,41950,41950,41950,0
|
|
20230816,184400,14470696100,41950,41950,41950,41950,8972
|
|
20230816,184300,14470696100,41950,41950,41950,41950,0
|
|
20230816,184200,14470696100,41950,41950,41950,41950,0
|
|
20230816,184100,14470696100,41950,41950,41950,41950,0
|
|
20230816,184000,14470696100,41950,41950,41950,41950,0
|
|
20230816,183900,14470696100,41950,41950,41950,41950,0
|
|
20230816,183800,14470696100,41950,41950,41950,41950,0
|
|
20230816,183700,14470696100,41950,41950,41950,41950,0
|
|
20230816,183600,14470696100,41950,41950,41950,41950,0
|
|
20230816,183500,14470696100,41950,41950,41950,41950,0
|
|
20230816,183400,14470696100,41950,41950,41950,41950,0
|
|
20230816,183300,14470696100,41950,41950,41950,41950,0
|
|
20230816,183200,14470696100,41950,41950,41950,41950,0
|
|
20230816,183100,14470696100,41950,41950,41950,41950,0
|
|
20230816,183000,14470696100,41950,41950,41950,41950,0
|
|
20230816,182900,14470696100,41950,41950,41950,41950,0
|
|
20230816,182800,14470696100,41950,41950,41950,41950,0
|
|
20230816,182700,14470696100,41950,41950,41950,41950,0
|
|
20230816,182600,14470696100,41950,41950,41950,41950,0
|
|
20230816,182500,14470696100,41950,41950,41950,41950,0
|
|
20230816,182400,14470696100,41950,41950,41950,41950,0
|
|
20230816,182300,14470696100,41950,41950,41950,41950,0
|
|
20230816,182200,14470696100,41950,41950,41950,41950,0
|
|
20230816,182100,14470696100,41950,41950,41950,41950,0
|
|
20230816,182000,14470696100,41950,41950,41950,41950,0
|
|
20230816,181900,14470696100,41950,41950,41950,41950,0
|
|
20230816,181800,14470696100,41950,41950,41950,41950,0
|
|
20230816,181700,14470696100,41950,41950,41950,41950,0
|
|
20230816,181600,14470696100,41950,41950,41950,41950,0
|
|
20230816,181500,14470696100,41950,41950,41950,41950,0
|
|
20230816,181400,14470696100,41950,41950,41950,41950,8972
|
|
20230816,181300,14470696100,41950,41950,41950,41950,0
|
|
20230816,181200,14470696100,41950,41950,41950,41950,0
|
|
20230816,181100,14470696100,41950,41950,41950,41950,0
|
|
20230816,181000,14470696100,41950,41950,41950,41950,0
|
|
20230816,180900,14470696100,41950,41950,41950,41950,0
|
|
20230816,180800,14470696100,41950,41950,41950,41950,0
|
|
20230816,180700,14470696100,41950,41950,41950,41950,0
|
|
20230816,180600,14470696100,41950,41950,41950,41950,0
|
|
20230816,180500,14470696100,41950,41950,41950,41950,0
|
|
20230816,180400,14470696100,41950,41950,41950,41950,0
|
|
20230816,180300,14470696100,41950,41950,41950,41950,0
|
|
20230816,180200,14470696100,41950,41950,41950,41950,0
|
|
20230816,180100,14470696100,41950,41950,41950,41950,0
|
|
20230816,180000,14470696100,41950,41950,41950,41950,0
|
|
20230816,175900,14470696100,41950,41950,41950,41950,0
|
|
20230816,175800,14470696100,41950,41950,41950,41950,0
|
|
20230816,175700,14470696100,41950,41950,41950,41950,0
|
|
20230816,175600,14470696100,41950,41950,41950,41950,0
|
|
20230816,175500,14470696100,41950,41950,41950,41950,0
|
|
20230816,175400,14470696100,41950,41950,41950,41950,0
|
|
20230816,175300,14470696100,41950,41950,41950,41950,0
|
|
20230816,175200,14470696100,41950,41950,41950,41950,0
|
|
20230816,175100,14470696100,41950,41950,41950,41950,0
|
|
20230816,175000,14470696100,41950,41950,41950,41950,0
|
|
20230816,174900,14470696100,41950,41950,41950,41950,0
|
|
20230816,174800,14470696100,41950,41950,41950,41950,0
|
|
20230816,174700,14470696100,41950,41950,41950,41950,0
|
|
20230816,174600,14470696100,41950,41950,41950,41950,0
|
|
20230816,174500,14470696100,41950,41950,41950,41950,0
|
|
20230816,174400,14470696100,41950,41950,41950,41950,8972
|
|
20230816,174300,14470696100,41950,41950,41950,41950,0
|
|
20230816,174200,14470696100,41950,41950,41950,41950,0
|
|
20230816,174100,14470696100,41950,41950,41950,41950,0
|
|
20230816,174000,14470696100,41950,41950,41950,41950,0
|
|
20230816,173900,14470696100,41950,41950,41950,41950,0
|
|
20230816,173800,14470696100,41950,41950,41950,41950,0
|
|
20230816,173700,14470696100,41950,41950,41950,41950,0
|
|
20230816,173600,14470696100,41950,41950,41950,41950,0
|
|
20230816,173500,14470696100,41950,41950,41950,41950,0
|
|
20230816,173400,14470696100,41950,41950,41950,41950,0
|
|
20230816,173300,14470696100,41950,41950,41950,41950,0
|
|
20230816,173200,14470696100,41950,41950,41950,41950,0
|
|
20230816,173100,14470696100,41950,41950,41950,41950,0
|
|
20230816,173000,14470696100,41950,41950,41950,41950,0
|
|
20230816,172900,14470696100,41950,41950,41950,41950,0
|
|
20230816,172800,14470696100,41950,41950,41950,41950,0
|
|
20230816,172700,14470696100,41950,41950,41950,41950,0
|
|
20230816,172600,14470696100,41950,41950,41950,41950,0
|
|
20230816,172500,14470696100,41950,41950,41950,41950,0
|
|
20230816,172400,14470696100,41950,41950,41950,41950,0
|
|
20230816,172300,14470696100,41950,41950,41950,41950,0
|
|
20230816,172200,14470696100,41950,41950,41950,41950,0
|
|
20230816,172100,14470696100,41950,41950,41950,41950,0
|
|
20230816,172000,14470696100,41950,41950,41950,41950,0
|
|
20230816,171900,14470696100,41950,41950,41950,41950,0
|
|
20230816,171800,14470696100,41950,41950,41950,41950,0
|
|
20230816,171700,14470696100,41950,41950,41950,41950,0
|
|
20230816,171600,14470696100,41950,41950,41950,41950,0
|
|
20230816,171500,14470696100,41950,41950,41950,41950,0
|
|
20230816,171400,14470696100,41950,41950,41950,41950,8972
|
|
20230816,171300,14470696100,41950,41950,41950,41950,0
|
|
20230816,171200,14470696100,41950,41950,41950,41950,0
|
|
20230816,171100,14470696100,41950,41950,41950,41950,0
|
|
20230816,171000,14470696100,41950,41950,41950,41950,0
|
|
20230816,170900,14470696100,41950,41950,41950,41950,0
|
|
20230816,170800,14470696100,41950,41950,41950,41950,0
|
|
20230816,170700,14470696100,41950,41950,41950,41950,0
|
|
20230816,170600,14470696100,41950,41950,41950,41950,0
|
|
20230816,170500,14470696100,41950,41950,41950,41950,0
|
|
20230816,170400,14470696100,41950,41950,41950,41950,0
|
|
20230816,170300,14470696100,41950,41950,41950,41950,0
|
|
20230816,170200,14470696100,41950,41950,41950,41950,0
|
|
20230816,170100,14470696100,41950,41950,41950,41950,0
|
|
20230816,170000,14470696100,41950,41950,41950,41950,0
|
|
20230816,165900,14470696100,41950,41950,41950,41950,0
|
|
20230816,165800,14470696100,41950,41950,41950,41950,0
|
|
20230816,165700,14470696100,41950,41950,41950,41950,0
|
|
20230816,165600,14470696100,41950,41950,41950,41950,0
|
|
20230816,165500,14470696100,41950,41950,41950,41950,0
|
|
20230816,165400,14470696100,41950,41950,41950,41950,0
|
|
20230816,165300,14470696100,41950,41950,41950,41950,0
|
|
20230816,165200,14470696100,41950,41950,41950,41950,0
|
|
20230816,165100,14470696100,41950,41950,41950,41950,0
|
|
20230816,165000,14470696100,41950,41950,41950,41950,0
|
|
20230816,164900,14470696100,41950,41950,41950,41950,0
|
|
20230816,164800,14470696100,41950,41950,41950,41950,0
|
|
20230816,164700,14470696100,41950,41950,41950,41950,0
|
|
20230816,164600,14470696100,41950,41950,41950,41950,0
|
|
20230816,164500,14470696100,41950,41950,41950,41950,0
|
|
20230816,164400,14470696100,41950,41950,41950,41950,8972
|
|
20230816,164300,14470696100,41950,41950,41950,41950,0
|
|
20230816,164200,14470696100,41950,41950,41950,41950,0
|
|
20230816,164100,14470696100,41950,41950,41950,41950,0
|
|
20230816,164000,14470696100,41950,41950,41950,41950,0
|
|
20230816,163900,14470696100,41950,41950,41950,41950,0
|
|
20230816,163800,14470696100,41950,41950,41950,41950,0
|
|
20230816,163700,14470696100,41950,41950,41950,41950,0
|
|
20230816,163600,14470696100,41950,41950,41950,41950,0
|
|
20230816,163500,14470696100,41950,41950,41950,41950,0
|
|
20230816,163400,14470696100,41950,41950,41950,41950,0
|
|
20230816,163300,14470696100,41950,41950,41950,41950,0
|
|
20230816,163200,14470696100,41950,41950,41950,41950,0
|
|
20230816,163100,14470696100,41950,41950,41950,41950,0
|
|
20230816,163000,14470696100,41950,41950,41950,41950,0
|
|
20230816,162900,14470696100,41950,41950,41950,41950,0
|
|
20230816,162800,14470696100,41950,41950,41950,41950,0
|
|
20230816,162700,14470696100,41950,41950,41950,41950,0
|
|
20230816,162600,14470696100,41950,41950,41950,41950,0
|
|
20230816,162500,14470696100,41950,41950,41950,41950,0
|
|
20230816,162400,14470696100,41950,41950,41950,41950,0
|
|
20230816,162300,14470696100,41950,41950,41950,41950,0
|
|
20230816,162200,14470696100,41950,41950,41950,41950,0
|
|
20230816,162100,14470696100,41950,41950,41950,41950,0
|
|
20230816,162000,14470696100,41950,41950,41950,41950,0
|
|
20230816,161900,14470696100,41950,41950,41950,41950,0
|
|
20230816,161800,14470696100,41950,41950,41950,41950,0
|
|
20230816,161700,14470696100,41950,41950,41950,41950,0
|
|
20230816,161600,14470696100,41950,41950,41950,41950,0
|
|
20230816,161500,14470696100,41950,41950,41950,41950,0
|
|
20230816,161400,14470696100,41950,41950,41950,41950,8972
|
|
20230816,161300,14470696100,41950,41950,41950,41950,0
|
|
20230816,161200,14470696100,41950,41950,41950,41950,0
|
|
20230816,161100,14470696100,41950,41950,41950,41950,0
|
|
20230816,161000,14470696100,41950,41950,41950,41950,0
|
|
20230816,160900,14470696100,41950,41950,41950,41950,0
|
|
20230816,160800,14470696100,41950,41950,41950,41950,0
|
|
20230816,160700,14470696100,41950,41950,41950,41950,0
|
|
20230816,160600,14470696100,41950,41950,41950,41950,0
|
|
20230816,160500,14470696100,41950,41950,41950,41950,0
|
|
20230816,160400,14470696100,41950,41950,41950,41950,0
|
|
20230816,160300,14470696100,41950,41950,41950,41950,0
|
|
20230816,160200,14470696100,41950,41950,41950,41950,0
|
|
20230816,160100,14470696100,41950,41950,41950,41950,0
|
|
20230816,160000,14470696100,41950,41950,41950,41950,0
|
|
20230816,155900,14470696100,41950,41950,41950,41950,0
|
|
20230816,155800,14470696100,41950,41950,41950,41950,0
|
|
20230816,155700,14470696100,41950,41950,41950,41950,0
|
|
20230816,155600,14470696100,41950,41950,41950,41950,0
|
|
20230816,155500,14470696100,41950,41950,41950,41950,0
|
|
20230816,155400,14470696100,41950,41950,41950,41950,0
|
|
20230816,155300,14470696100,41950,41950,41950,41950,0
|
|
20230816,155200,14470696100,41950,41950,41950,41950,0
|
|
20230816,155100,14470696100,41950,41950,41950,41950,0
|
|
20230816,155000,14470696100,41950,41950,41950,41950,0
|
|
20230816,154900,14470696100,41950,41950,41950,41950,0
|
|
20230816,154800,14470696100,41950,41950,41950,41950,0
|
|
20230816,154700,14470696100,41950,41950,41950,41950,0
|
|
20230816,154600,14470696100,41950,41950,41950,41950,0
|
|
20230816,154500,14470696100,41950,41950,41950,41950,0
|
|
20230816,154400,14470696100,41950,41950,41950,41950,8972
|
|
20230816,154300,14470696100,41950,41950,41950,41950,0
|
|
20230816,154200,14470696100,41950,41950,41950,41950,0
|
|
20230816,154100,14470696100,41950,41950,41950,41950,0
|
|
20230816,154000,14470696100,41950,41950,41950,41950,0
|
|
20230816,153900,14470696100,41950,41950,41950,41950,0
|
|
20230816,153800,14470696100,41950,41950,41950,41950,0
|
|
20230816,153700,14470696100,41950,41950,41950,41950,0
|
|
20230816,153600,14470696100,41950,41950,41950,41950,0
|
|
20230816,153500,14470696100,41950,41950,41950,41950,0
|
|
20230816,153400,14470696100,41950,41950,41950,41950,0
|
|
20230816,153300,14470696100,41950,41950,41950,41950,0
|
|
20230816,153200,14470696100,41950,41950,41950,41950,0
|
|
20230816,153100,14470696100,41950,41950,41950,41950,0
|
|
20230816,153000,14470696100,41950,41950,41950,41950,8972
|
|
20230816,152900,14094320700,41950,41950,41950,41950,0
|
|
20230816,152800,14094320700,41950,41950,41950,41950,0
|
|
20230816,152700,14094320700,41950,41950,41950,41950,0
|
|
20230816,152600,14094320700,41950,41950,41950,41950,0
|
|
20230816,152500,14094320700,41950,41950,41950,41950,0
|
|
20230816,152400,14094320700,41950,41950,41950,41950,0
|
|
20230816,152300,14094320700,41950,41950,41950,41950,0
|
|
20230816,152200,14094320700,41950,41950,41950,41950,0
|
|
20230816,152100,14094320700,41950,41950,41950,41950,0
|
|
20230816,152000,14094320700,41950,41950,41950,41950,0
|
|
20230816,151900,14094320700,41950,41850,41950,41850,887
|
|
20230816,151800,14057160500,41900,41850,41900,41850,1004
|
|
20230816,151700,14015113800,41900,41850,41900,41850,1515
|
|
20230816,151600,13951641450,41850,41850,41900,41850,562
|
|
20230816,151500,13928103650,41850,41850,41900,41850,623
|
|
20230816,151400,13902020250,41900,41800,41900,41800,885
|
|
20230816,151300,13864982400,41800,41750,41850,41750,992
|
|
20230816,151200,13823528650,41750,41750,41750,41750,310
|
|
20230816,151100,13810586150,41800,41800,41850,41750,909
|
|
20230816,151000,13772585000,41850,41850,41900,41800,1951
|
|
20230816,150900,13690958550,41850,41900,41900,41850,3484
|
|
20230816,150800,13545003750,41900,41850,41900,41850,834
|
|
20230816,150700,13510067600,41900,41850,41900,41850,878
|
|
20230816,150600,13473300050,41850,41850,41900,41850,748
|
|
20230816,150500,13441975100,41850,41850,41900,41850,384
|
|
20230816,150400,13425898850,41850,41850,41900,41850,422
|
|
20230816,150300,13408235600,41850,41850,41900,41850,382
|
|
20230816,150200,13392245650,41900,41850,41900,41850,513
|
|
20230816,150100,13370764100,41850,41850,41900,41850,199
|
|
20230816,150000,13362435900,41900,41850,41950,41850,1174
|
|
20230816,145900,13313250850,41850,41800,41900,41800,1024
|
|
20230816,145800,13270385900,41800,41800,41850,41800,592
|
|
20230816,145700,13245620050,41850,41800,41850,41800,359
|
|
20230816,145600,13230600950,41800,41850,41850,41800,354
|
|
20230816,145500,13215792450,41800,41800,41850,41800,450
|
|
20230816,145400,13196975300,41800,41750,41850,41750,1102
|
|
20230816,145300,13150912600,41750,41750,41800,41750,195
|
|
20230816,145200,13142770250,41750,41750,41800,41750,497
|
|
20230816,145100,13122011900,41750,41750,41800,41750,684
|
|
20230816,145000,13093451550,41750,41800,41800,41750,590
|
|
20230816,144900,13068797400,41750,41800,41800,41750,131
|
|
20230816,144800,13063327000,41800,41750,41800,41750,192
|
|
20230816,144700,13055308200,41800,41800,41800,41750,534
|
|
20230816,144600,13032995200,41800,41800,41850,41800,214
|
|
20230816,144500,13024046800,41800,41800,41850,41800,625
|
|
20230816,144400,12997920450,41800,41850,41850,41800,795
|
|
20230816,144300,12964680700,41800,41800,41850,41750,3021
|
|
20230816,144200,12838401000,41750,41750,41800,41750,223
|
|
20230816,144100,12829090000,41750,41750,41800,41750,180
|
|
20230816,144000,12821571000,41750,41750,41800,41750,407
|
|
20230816,143900,12804575450,41750,41750,41800,41750,275
|
|
20230816,143800,12793090450,41750,41750,41800,41750,92
|
|
20230816,143700,12789248350,41800,41750,41800,41750,190
|
|
20230816,143600,12781313000,41750,41750,41800,41750,332
|
|
20230816,143500,12767448350,41750,41750,41800,41750,144
|
|
20230816,143400,12761433600,41750,41750,41800,41750,282
|
|
20230816,143300,12749658950,41750,41750,41800,41750,815
|
|
20230816,143200,12715629050,41800,41800,41800,41750,89
|
|
20230816,143100,12711910400,41750,41750,41800,41750,422
|
|
20230816,143000,12694288350,41750,41700,41750,41700,1360
|
|
20230816,142900,12637517400,41700,41700,41750,41700,220
|
|
20230816,142800,12628339350,41700,41750,41750,41700,351
|
|
20230816,142700,12613698950,41700,41700,41750,41700,414
|
|
20230816,142600,12596434100,41700,41700,41750,41700,317
|
|
20230816,142500,12583212350,41700,41700,41750,41700,423
|
|
20230816,142400,12565569600,41700,41700,41750,41700,387
|
|
20230816,142300,12549428800,41750,41750,41750,41700,370
|
|
20230816,142200,12533993700,41700,41750,41750,41700,254
|
|
20230816,142100,12523400700,41700,41700,41750,41700,256
|
|
20230816,142000,12512723750,41750,41700,41750,41700,332
|
|
20230816,141900,12498875750,41700,41750,41750,41700,235
|
|
20230816,141800,12489075700,41650,41700,41750,41550,6428
|
|
20230816,141700,12221514700,41700,41700,41750,41700,432
|
|
20230816,141600,12203494150,41700,41750,41750,41700,1078
|
|
20230816,141500,12158490050,41750,41700,41800,41650,742
|
|
20230816,141400,12127521100,41650,41700,41750,41650,998
|
|
20230816,141300,12085912250,41700,41750,41750,41700,426
|
|
20230816,141200,12068145200,41700,41700,41750,41700,1610
|
|
20230816,141100,12000992950,41700,41700,41750,41700,343
|
|
20230816,141000,11986688700,41700,41700,41750,41700,248
|
|
20230816,140900,11976343100,41700,41700,41750,41700,460
|
|
20230816,140800,11957151450,41750,41800,41800,41700,1013
|
|
20230816,140700,11914888950,41800,41750,41800,41750,186
|
|
20230816,140600,11907118600,41750,41700,41750,41700,501
|
|
20230816,140500,11886205200,41700,41750,41800,41700,389
|
|
20230816,140400,11869964300,41750,41800,41800,41750,275
|
|
20230816,140300,11858477750,41750,41750,41800,41750,314
|
|
20230816,140200,11845367150,41750,41700,41800,41700,987
|
|
20230816,140100,11804173100,41700,41750,41750,41700,256
|
|
20230816,140000,11793494300,41700,41750,41750,41700,266
|
|
20230816,135900,11782401800,41750,41700,41750,41650,772
|
|
20230816,135800,11750224300,41700,41700,41750,41700,259
|
|
20230816,135700,11739420400,41750,41750,41750,41650,478
|
|
20230816,135600,11719487650,41700,41750,41750,41700,790
|
|
20230816,135500,11686540300,41700,41700,41750,41700,343
|
|
20230816,135400,11672236100,41700,41700,41750,41700,73
|
|
20230816,135300,11669190850,41700,41700,41750,41700,407
|
|
20230816,135200,11652213500,41700,41700,41750,41700,381
|
|
20230816,135100,11636323700,41700,41750,41750,41700,268
|
|
20230816,135000,11625144500,41750,41700,41750,41650,1895
|
|
20230816,134900,11546178800,41750,41700,41750,41700,360
|
|
20230816,134800,11531165700,41700,41700,41750,41700,274
|
|
20230816,134700,11519737050,41750,41700,41750,41700,429
|
|
20230816,134600,11501844100,41700,41700,41750,41700,266
|
|
20230816,134500,11490750800,41700,41700,41750,41700,235
|
|
20230816,134400,11480945550,41700,41700,41750,41700,589
|
|
20230816,134300,11456368350,41700,41700,41750,41700,306
|
|
20230816,134200,11443605900,41700,41700,41750,41700,531
|
|
20230816,134100,11421455300,41700,41700,41750,41700,333
|
|
20230816,134000,11407568150,41700,41700,41750,41700,229
|
|
20230816,133900,11398015100,41750,41700,41750,41700,783
|
|
20230816,133800,11365358550,41700,41750,41750,41700,334
|
|
20230816,133700,11351429650,41700,41750,41750,41700,487
|
|
20230816,133600,11331116450,41700,41750,41750,41700,189
|
|
20230816,133500,11323234050,41700,41700,41700,41700,319
|
|
20230816,133400,11309931750,41750,41700,41750,41700,385
|
|
20230816,133300,11293871850,41700,41700,41750,41700,314
|
|
20230816,133200,11280776850,41750,41700,41750,41700,289
|
|
20230816,133100,11268724450,41750,41700,41750,41700,349
|
|
20230816,133000,11254165800,41750,41700,41750,41700,498
|
|
20230816,132900,11233386600,41700,41750,41750,41700,390
|
|
20230816,132800,11217119950,41700,41700,41750,41700,393
|
|
20230816,132700,11200729100,41700,41750,41750,41700,92
|
|
20230816,132600,11196890200,41700,41750,41750,41700,1222
|
|
20230816,132500,11145926000,41750,41700,41750,41700,190
|
|
20230816,132400,11138001750,41700,41750,41750,41700,385
|
|
20230816,132300,11121929250,41750,41750,41750,41700,624
|
|
20230816,132200,11095886100,41700,41750,41750,41700,204
|
|
20230816,132100,11087373550,41700,41750,41800,41700,521
|
|
20230816,132000,11065624500,41750,41750,41800,41750,343
|
|
20230816,131900,11051301450,41750,41800,41800,41750,278
|
|
20230816,131800,11039693350,41750,41800,41800,41750,110
|
|
20230816,131700,11035096900,41800,41750,41800,41750,215
|
|
20230816,131600,11026117550,41750,41750,41800,41750,174
|
|
20230816,131500,11018851650,41750,41800,41800,41700,237
|
|
20230816,131400,11008959450,41700,41750,41750,41700,749
|
|
20230816,131300,10977690100,41750,41800,41800,41700,432
|
|
20230816,131200,10959654850,41750,41750,41750,41700,112
|
|
20230816,131100,10954979500,41750,41750,41750,41700,240
|
|
20230816,131000,10944960450,41750,41750,41800,41750,686
|
|
20230816,130900,10916317300,41750,41750,41800,41750,279
|
|
20230816,130800,10904667350,41750,41700,41750,41700,766
|
|
20230816,130700,10872688150,41700,41700,41750,41700,389
|
|
20230816,130600,10856453100,41700,41750,41750,41700,745
|
|
20230816,130500,10825358050,41800,41750,41800,41750,179
|
|
20230816,130400,10817882650,41800,41800,41800,41750,308
|
|
20230816,130300,10805019400,41750,41750,41800,41750,278
|
|
20230816,130200,10793412150,41750,41750,41800,41750,261
|
|
20230816,130100,10782512850,41750,41800,41800,41750,188
|
|
20230816,130000,10774661850,41750,41750,41800,41750,315
|
|
20230816,125900,10761510350,41750,41750,41800,41750,335
|
|
20230816,125800,10747521450,41800,41750,41800,41750,147
|
|
20230816,125700,10741382250,41750,41750,41800,41750,457
|
|
20230816,125600,10722302250,41800,41750,41800,41750,152
|
|
20230816,125500,10715950350,41800,41750,41800,41750,212
|
|
20230816,125400,10707097550,41750,41750,41800,41750,271
|
|
20230816,125300,10695780750,41750,41800,41800,41750,20
|
|
20230816,125200,10694945700,41800,41750,41800,41700,926
|
|
20230816,125100,10656284450,41750,41750,41800,41750,420
|
|
20230816,125000,10638739200,41750,41800,41800,41750,315
|
|
20230816,124900,10625572750,41750,41800,41800,41750,333
|
|
20230816,124800,10611663050,41800,41750,41800,41750,323
|
|
20230816,124700,10598173800,41800,41750,41800,41750,230
|
|
20230816,124600,10588566850,41750,41800,41800,41750,181
|
|
20230816,124500,10581007600,41800,41800,41800,41750,186
|
|
20230816,124400,10573237550,41850,41800,41850,41800,802
|
|
20230816,124300,10539709450,41800,41850,41850,41800,274
|
|
20230816,124200,10528248550,41800,41850,41850,41800,441
|
|
20230816,124100,10509813300,41850,41800,41850,41800,356
|
|
20230816,124000,10494927100,41800,41850,41850,41800,187
|
|
20230816,123900,10487103850,41850,41800,41850,41800,234
|
|
20230816,123800,10477319750,41800,41850,41850,41800,385
|
|
20230816,123700,10461214150,41850,41800,41850,41800,39
|
|
20230816,123600,10459582150,41850,41800,41850,41800,263
|
|
20230816,123500,10448584950,41850,41800,41850,41800,336
|
|
20230816,123400,10434527650,41800,41800,41850,41800,187
|
|
20230816,123300,10426705850,41850,41750,41850,41750,1536
|
|
20230816,123200,10362507450,41750,41800,41800,41750,216
|
|
20230816,123100,10353484350,41800,41800,41800,41750,172
|
|
20230816,123000,10346297850,41750,41800,41800,41750,251
|
|
20230816,122900,10335812150,41800,41800,41800,41750,112
|
|
20230816,122800,10331135350,41800,41750,41800,41750,185
|
|
20230816,122700,10323409450,41800,41750,41800,41750,385
|
|
20230816,122600,10307330600,41800,41900,41900,41750,752
|
|
20230816,122500,10275880500,41850,41800,41900,41800,2714
|
|
20230816,122400,10162406350,41750,41800,41800,41750,179
|
|
20230816,122300,10154929250,41800,41800,41800,41750,169
|
|
20230816,122200,10147870750,41800,41750,41800,41700,869
|
|
20230816,122100,10111595450,41700,41700,41750,41700,201
|
|
20230816,122000,10103208000,41700,41650,41700,41650,767
|
|
20230816,121900,10071228350,41700,41700,41700,41650,187
|
|
20230816,121800,10063432900,41650,41650,41700,41650,364
|
|
20230816,121700,10048271300,41650,41650,41700,41650,466
|
|
20230816,121600,10028860500,41650,41700,41700,41650,98
|
|
20230816,121500,10024775300,41650,41700,41700,41650,454
|
|
20230816,121400,10005855300,41650,41700,41700,41650,231
|
|
20230816,121300,9996229150,41650,41650,41700,41650,108
|
|
20230816,121200,9991727150,41650,41700,41700,41650,142
|
|
20230816,121100,9985812650,41700,41700,41700,41650,292
|
|
20230816,121000,9973643050,41650,41700,41700,41650,258
|
|
20230816,120900,9962895500,41650,41650,41700,41650,437
|
|
20230816,120800,9944693000,41650,41700,41700,41650,357
|
|
20230816,120700,9929812350,41700,41650,41700,41650,42
|
|
20230816,120600,9928062100,41650,41700,41700,41650,216
|
|
20230816,120500,9919063850,41700,41650,41700,41650,152
|
|
20230816,120400,9912730050,41700,41650,41700,41600,486
|
|
20230816,120300,9892488350,41650,41650,41700,41650,695
|
|
20230816,120200,9863534200,41650,41650,41700,41650,200
|
|
20230816,120100,9855204150,41650,41700,41700,41650,315
|
|
20230816,120000,9842084050,41650,41650,41700,41650,326
|
|
20230816,115900,9828501900,41650,41650,41650,41650,145
|
|
20230816,115800,9822462650,41700,41650,41700,41650,484
|
|
20230816,115700,9802296400,41650,41650,41700,41650,449
|
|
20230816,115600,9783591200,41650,41650,41700,41650,155
|
|
20230816,115500,9777132750,41650,41600,41650,41600,430
|
|
20230816,115400,9759229300,41650,41650,41650,41600,47
|
|
20230816,115300,9757272300,41650,41600,41700,41600,1992
|
|
20230816,115200,9674308850,41650,41600,41650,41600,457
|
|
20230816,115100,9655283650,41650,41550,41650,41550,933
|
|
20230816,115000,9616470950,41600,41550,41600,41550,118
|
|
20230816,114900,9611565900,41550,41550,41600,41550,309
|
|
20230816,114800,9598722500,41550,41550,41550,41550,37
|
|
20230816,114700,9597185150,41550,41550,41600,41550,184
|
|
20230816,114600,9589534450,41550,41600,41650,41550,1439
|
|
20230816,114500,9529676850,41650,41600,41650,41600,396
|
|
20230816,114400,9513193900,41650,41600,41650,41600,264
|
|
20230816,114300,9502201150,41650,41650,41650,41600,351
|
|
20230816,114200,9487594300,41600,41600,41650,41600,71
|
|
20230816,114100,9484637800,41600,41600,41650,41600,295
|
|
20230816,114000,9472354750,41600,41650,41650,41600,423
|
|
20230816,113900,9454744900,41650,41650,41650,41600,175
|
|
20230816,113800,9447461300,41650,41600,41650,41600,155
|
|
20230816,113700,9441008650,41650,41600,41650,41600,327
|
|
20230816,113600,9427403550,41650,41600,41650,41600,168
|
|
20230816,113500,9420409300,41600,41600,41650,41600,220
|
|
20230816,113400,9411253800,41600,41650,41650,41600,253
|
|
20230816,113300,9400726300,41600,41600,41650,41600,221
|
|
20230816,113200,9391526050,41650,41700,41700,41600,1673
|
|
20230816,113100,9321777350,41700,41750,41750,41700,307
|
|
20230816,113000,9308966450,41700,41750,41750,41700,732
|
|
20230816,112900,9278412650,41750,41700,41750,41700,87
|
|
20230816,112800,9274780950,41700,41750,41750,41700,326
|
|
20230816,112700,9261180600,41700,41750,41750,41700,402
|
|
20230816,112600,9244404550,41750,41750,41750,41700,97
|
|
20230816,112500,9240355100,41750,41700,41750,41700,598
|
|
20230816,112400,9215402750,41750,41700,41750,41700,330
|
|
20230816,112300,9201631350,41750,41750,41750,41700,166
|
|
20230816,112200,9194701550,41750,41750,41750,41700,355
|
|
20230816,112100,9179885600,41750,41750,41800,41700,383
|
|
20230816,112000,9163890250,41750,41750,41800,41700,658
|
|
20230816,111900,9136415200,41750,41800,41800,41750,665
|
|
20230816,111800,9108647900,41800,41800,41800,41750,547
|
|
20230816,111700,9085806350,41750,41800,41800,41750,365
|
|
20230816,111600,9070559800,41750,41750,41800,41750,1028
|
|
20230816,111500,9027635050,41700,41700,41800,41600,1582
|
|
20230816,111400,8961644350,41700,41700,41700,41600,750
|
|
20230816,111300,8930406600,41650,41650,41700,41650,174
|
|
20230816,111200,8923155300,41650,41650,41700,41600,847
|
|
20230816,111100,8887877750,41600,41650,41650,41600,46
|
|
20230816,111000,8885963000,41600,41650,41650,41550,551
|
|
20230816,110900,8863037350,41600,41650,41650,41600,493
|
|
20230816,110800,8842523150,41650,41650,41650,41600,638
|
|
20230816,110700,8815965200,41650,41600,41650,41600,323
|
|
20230816,110600,8802526550,41600,41600,41650,41550,675
|
|
20230816,110500,8774445600,41550,41600,41600,41550,347
|
|
20230816,110400,8760024700,41600,41550,41650,41550,997
|
|
20230816,110300,8718554050,41550,41650,41650,41550,1088
|
|
20230816,110200,8673289900,41650,41650,41650,41600,125
|
|
20230816,110100,8668084850,41650,41600,41650,41600,390
|
|
20230816,110000,8651845600,41650,41600,41650,41600,218
|
|
20230816,105900,8642772750,41650,41600,41650,41600,374
|
|
20230816,105800,8627203950,41600,41650,41650,41600,381
|
|
20230816,105700,8611346800,41600,41650,41650,41600,337
|
|
20230816,105600,8597323100,41650,41650,41650,41600,787
|
|
20230816,105500,8564550000,41650,41600,41650,41600,155
|
|
20230816,105400,8558098200,41600,41600,41650,41600,455
|
|
20230816,105300,8539154700,41600,41550,41600,41550,1039
|
|
20230816,105200,8495935850,41550,41600,41600,41550,642
|
|
20230816,105100,8469234800,41600,41600,41600,41550,278
|
|
20230816,105000,8457677550,41600,41600,41600,41550,290
|
|
20230816,104900,8445618200,41600,41550,41600,41500,228
|
|
20230816,104800,8436143050,41550,41500,41600,41500,1265
|
|
20230816,104700,8383591650,41550,41550,41550,41500,407
|
|
20230816,104600,8366692750,41550,41550,41550,41500,301
|
|
20230816,104500,8354189050,41550,41500,41550,41500,1679
|
|
20230816,104400,8284465650,41450,41450,41500,41400,325
|
|
20230816,104300,8270988750,41450,41400,41500,41400,763
|
|
20230816,104200,8239365800,41450,41500,41500,41400,294
|
|
20230816,104100,8227181700,41450,41400,41500,41400,466
|
|
20230816,104000,8207869350,41500,41500,41500,41400,424
|
|
20230816,103900,8190286750,41500,41450,41500,41400,586
|
|
20230816,103800,8165998700,41450,41400,41450,41400,1223
|
|
20230816,103700,8115331200,41400,41450,41450,41400,462
|
|
20230816,103600,8096200300,41450,41400,41450,41350,754
|
|
20230816,103500,8064977350,41400,41450,41450,41400,789
|
|
20230816,103400,8032304350,41400,41450,41450,41400,724
|
|
20230816,103300,8002316200,41400,41450,41450,41400,596
|
|
20230816,103200,7977638000,41400,41400,41450,41400,810
|
|
20230816,103100,7944097900,41400,41400,41450,41400,565
|
|
20230816,103000,7920702650,41450,41400,41450,41400,448
|
|
20230816,102900,7902153200,41400,41450,41450,41400,851
|
|
20230816,102800,7866910100,41450,41500,41500,41400,569
|
|
20230816,102700,7843323200,41450,41350,41450,41350,1565
|
|
20230816,102600,7778507500,41350,41400,41400,41350,651
|
|
20230816,102500,7751584300,41400,41450,41450,41350,616
|
|
20230816,102400,7726097000,41450,41400,41450,41400,569
|
|
20230816,102300,7702538000,41400,41400,41450,41400,905
|
|
20230816,102200,7665062200,41450,41400,41450,41400,588
|
|
20230816,102100,7640702400,41400,41400,41450,41400,1448
|
|
20230816,102000,7580699600,41450,41350,41500,41350,2083
|
|
20230816,101900,7494427600,41400,41300,41400,41300,2139
|
|
20230816,101800,7405990700,41350,41300,41350,41300,583
|
|
20230816,101700,7381911400,41300,41300,41350,41300,988
|
|
20230816,101600,7341091900,41300,41350,41350,41300,454
|
|
20230816,101500,7322335850,41350,41300,41350,41300,659
|
|
20230816,101400,7295118800,41300,41350,41350,41300,1043
|
|
20230816,101300,7252035850,41350,41350,41350,41300,2161
|
|
20230816,101200,7162711500,41300,41400,41450,41300,3606
|
|
20230816,101100,7013630600,41450,41400,41450,41400,911
|
|
20230816,101000,6975915150,41400,41450,41450,41400,907
|
|
20230816,100900,6938361250,41400,41400,41450,41400,631
|
|
20230816,100800,6912236250,41450,41450,41450,41400,491
|
|
20230816,100700,6891907550,41450,41400,41450,41400,926
|
|
20230816,100600,6853549100,41400,41450,41450,41400,422
|
|
20230816,100500,6836072300,41450,41500,41500,41400,1193
|
|
20230816,100400,6786649950,41500,41350,41500,41300,3461
|
|
20230816,100300,6643358850,41350,41350,41400,41350,670
|
|
20230816,100200,6615645400,41400,41350,41400,41300,1729
|
|
20230816,100100,6544150900,41300,41300,41350,41300,587
|
|
20230816,100000,6519905650,41350,41300,41350,41250,2029
|
|
20230816,095900,6436117550,41300,41250,41300,41250,3648
|
|
20230816,095800,6285497450,41250,41300,41350,41250,3255
|
|
20230816,095700,6151120350,41350,41400,41450,41300,4005
|
|
20230816,095600,5985448950,41400,41350,41450,41350,2087
|
|
20230816,095500,5899035000,41400,41400,41400,41350,1716
|
|
20230816,095400,5828014900,41350,41350,41400,41350,854
|
|
20230816,095300,5792697800,41350,41450,41450,41350,5260
|
|
20230816,095200,5574923300,41400,41500,41550,41400,4533
|
|
20230816,095100,5386965500,41500,41600,41650,41500,3205
|
|
20230816,095000,5253799050,41650,41650,41700,41600,2920
|
|
20230816,094900,5132247750,41650,41600,41700,41600,810
|
|
20230816,094800,5098525750,41600,41700,41700,41600,943
|
|
20230816,094700,5059279100,41650,41550,41700,41550,1802
|
|
20230816,094600,4984310900,41550,41600,41600,41550,1160
|
|
20230816,094500,4936093450,41600,41550,41600,41500,2317
|
|
20230816,094400,4839819250,41500,41500,41550,41450,2423
|
|
20230816,094300,4739278150,41500,41600,41600,41500,7022
|
|
20230816,094200,4447531850,41600,41750,41750,41600,4574
|
|
20230816,094100,4257000500,41750,41750,41750,41700,1021
|
|
20230816,094000,4214423600,41750,41850,41850,41700,4715
|
|
20230816,093900,4017449850,41800,41800,41900,41750,2407
|
|
20230816,093800,3916789550,41800,41750,41800,41750,782
|
|
20230816,093700,3884129400,41800,41850,41850,41750,5779
|
|
20230816,093600,3642459800,41900,41900,41950,41850,3849
|
|
20230816,093500,3481204150,41850,41950,41950,41850,3086
|
|
20230816,093400,3351936050,41950,41950,41950,41900,400
|
|
20230816,093300,3335161550,41950,41900,41950,41850,1610
|
|
20230816,093200,3267664000,41850,42000,42050,41850,12067
|
|
20230816,093100,2761302550,42000,42100,42150,42000,3314
|
|
20230816,093000,2621891900,42150,42150,42150,42100,1153
|
|
20230816,092900,2573311100,42150,42050,42150,42050,3405
|
|
20230816,092800,2429962450,42050,42050,42100,42000,1676
|
|
20230816,092700,2359486650,42050,42150,42200,42000,7865
|
|
20230816,092600,2028448850,42200,42150,42200,42150,3012
|
|
20230816,092500,1901369550,42150,42250,42250,42150,2986
|
|
20230816,092400,1775352700,42250,42250,42250,42200,386
|
|
20230816,092300,1759058450,42250,42250,42250,42200,438
|
|
20230816,092200,1740560750,42250,42250,42350,42200,1074
|
|
20230816,092100,1695174400,42250,42300,42350,42250,1166
|
|
20230816,092000,1645843300,42300,42200,42350,42200,1529
|
|
20230816,091900,1581207700,42200,42250,42250,42150,1161
|
|
20230816,091800,1532207650,42200,42200,42250,42200,375
|
|
20230816,091700,1516371000,42200,42200,42250,42150,1919
|
|
20230816,091600,1435425800,42200,42200,42250,42200,1461
|
|
20230816,091500,1373765550,42250,42200,42250,42200,496
|
|
20230816,091400,1352827700,42250,42250,42250,42200,1951
|
|
20230816,091300,1270460600,42300,42350,42350,42150,4297
|
|
20230816,091200,1088969900,42350,42500,42500,42300,905
|
|
20230816,091100,1050615050,42450,42350,42500,42350,2025
|
|
20230816,091000,964653700,42350,42450,42450,42300,2358
|
|
20230816,090900,864712300,42400,42500,42550,42400,1945
|
|
20230816,090800,782098350,42500,42550,42700,42500,1794
|
|
20230816,090700,705706950,42500,42600,42600,42500,2949
|
|
20230816,090600,580291900,42600,42700,42750,42600,1306
|
|
20230816,090500,524569650,42700,42800,42800,42700,524
|
|
20230816,090400,502164900,42800,42750,42850,42700,462
|
|
20230816,090300,482407050,42900,42850,43000,42700,1312
|
|
20230816,090200,426206850,42950,42900,43000,42650,2126
|
|
20230816,090100,334994500,42800,42700,42800,42600,4048
|
|
20230816,090000,162225300,42700,42950,42950,42650,3593
|