671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200800,6671130300,41350,41350,41350,41350,3672
|
|
20230823,200700,6671130300,41350,41350,41350,41350,0
|
|
20230823,200600,6671130300,41350,41350,41350,41350,0
|
|
20230823,200500,6671130300,41350,41350,41350,41350,0
|
|
20230823,200400,6671130300,41350,41350,41350,41350,0
|
|
20230823,200300,6671130300,41350,41350,41350,41350,0
|
|
20230823,200200,6671130300,41350,41350,41350,41350,0
|
|
20230823,200100,6671130300,41350,41350,41350,41350,0
|
|
20230823,200000,6671130300,41350,41350,41350,41350,0
|
|
20230823,195900,6671130300,41350,41350,41350,41350,0
|
|
20230823,195800,6671130300,41350,41350,41350,41350,0
|
|
20230823,195700,6671130300,41350,41350,41350,41350,0
|
|
20230823,195600,6671130300,41350,41350,41350,41350,0
|
|
20230823,195500,6671130300,41350,41350,41350,41350,0
|
|
20230823,195400,6671130300,41350,41350,41350,41350,0
|
|
20230823,195300,6671130300,41350,41350,41350,41350,0
|
|
20230823,195200,6671130300,41350,41350,41350,41350,0
|
|
20230823,195100,6671130300,41350,41350,41350,41350,0
|
|
20230823,195000,6671130300,41350,41350,41350,41350,0
|
|
20230823,194900,6671130300,41350,41350,41350,41350,0
|
|
20230823,194800,6671130300,41350,41350,41350,41350,0
|
|
20230823,194700,6671130300,41350,41350,41350,41350,0
|
|
20230823,194600,6671130300,41350,41350,41350,41350,0
|
|
20230823,194500,6671130300,41350,41350,41350,41350,0
|
|
20230823,194400,6671130300,41350,41350,41350,41350,0
|
|
20230823,194300,6671130300,41350,41350,41350,41350,0
|
|
20230823,194200,6671130300,41350,41350,41350,41350,0
|
|
20230823,194100,6671130300,41350,41350,41350,41350,0
|
|
20230823,194000,6671130300,41350,41350,41350,41350,0
|
|
20230823,193900,6671130300,41350,41350,41350,41350,0
|
|
20230823,193800,6671130300,41350,41350,41350,41350,3672
|
|
20230823,193700,6671130300,41350,41350,41350,41350,0
|
|
20230823,193600,6671130300,41350,41350,41350,41350,0
|
|
20230823,193500,6671130300,41350,41350,41350,41350,0
|
|
20230823,193400,6671130300,41350,41350,41350,41350,0
|
|
20230823,193300,6671130300,41350,41350,41350,41350,0
|
|
20230823,193200,6671130300,41350,41350,41350,41350,0
|
|
20230823,193100,6671130300,41350,41350,41350,41350,0
|
|
20230823,193000,6671130300,41350,41350,41350,41350,0
|
|
20230823,192900,6671130300,41350,41350,41350,41350,0
|
|
20230823,192800,6671130300,41350,41350,41350,41350,0
|
|
20230823,192700,6671130300,41350,41350,41350,41350,0
|
|
20230823,192600,6671130300,41350,41350,41350,41350,0
|
|
20230823,192500,6671130300,41350,41350,41350,41350,0
|
|
20230823,192400,6671130300,41350,41350,41350,41350,0
|
|
20230823,192300,6671130300,41350,41350,41350,41350,0
|
|
20230823,192200,6671130300,41350,41350,41350,41350,0
|
|
20230823,192100,6671130300,41350,41350,41350,41350,0
|
|
20230823,192000,6671130300,41350,41350,41350,41350,0
|
|
20230823,191900,6671130300,41350,41350,41350,41350,0
|
|
20230823,191800,6671130300,41350,41350,41350,41350,0
|
|
20230823,191700,6671130300,41350,41350,41350,41350,0
|
|
20230823,191600,6671130300,41350,41350,41350,41350,0
|
|
20230823,191500,6671130300,41350,41350,41350,41350,0
|
|
20230823,191400,6671130300,41350,41350,41350,41350,0
|
|
20230823,191300,6671130300,41350,41350,41350,41350,0
|
|
20230823,191200,6671130300,41350,41350,41350,41350,0
|
|
20230823,191100,6671130300,41350,41350,41350,41350,0
|
|
20230823,191000,6671130300,41350,41350,41350,41350,0
|
|
20230823,190900,6671130300,41350,41350,41350,41350,0
|
|
20230823,190800,6671130300,41350,41350,41350,41350,3672
|
|
20230823,190700,6671130300,41350,41350,41350,41350,0
|
|
20230823,190600,6671130300,41350,41350,41350,41350,0
|
|
20230823,190500,6671130300,41350,41350,41350,41350,0
|
|
20230823,190400,6671130300,41350,41350,41350,41350,0
|
|
20230823,190300,6671130300,41350,41350,41350,41350,0
|
|
20230823,190200,6671130300,41350,41350,41350,41350,0
|
|
20230823,190100,6671130300,41350,41350,41350,41350,0
|
|
20230823,190000,6671130300,41350,41350,41350,41350,0
|
|
20230823,185900,6671130300,41350,41350,41350,41350,0
|
|
20230823,185800,6671130300,41350,41350,41350,41350,0
|
|
20230823,185700,6671130300,41350,41350,41350,41350,0
|
|
20230823,185600,6671130300,41350,41350,41350,41350,0
|
|
20230823,185500,6671130300,41350,41350,41350,41350,0
|
|
20230823,185400,6671130300,41350,41350,41350,41350,0
|
|
20230823,185300,6671130300,41350,41350,41350,41350,0
|
|
20230823,185200,6671130300,41350,41350,41350,41350,0
|
|
20230823,185100,6671130300,41350,41350,41350,41350,0
|
|
20230823,185000,6671130300,41350,41350,41350,41350,0
|
|
20230823,184900,6671130300,41350,41350,41350,41350,0
|
|
20230823,184800,6671130300,41350,41350,41350,41350,0
|
|
20230823,184700,6671130300,41350,41350,41350,41350,0
|
|
20230823,184600,6671130300,41350,41350,41350,41350,0
|
|
20230823,184500,6671130300,41350,41350,41350,41350,0
|
|
20230823,184400,6671130300,41350,41350,41350,41350,0
|
|
20230823,184300,6671130300,41350,41350,41350,41350,0
|
|
20230823,184200,6671130300,41350,41350,41350,41350,0
|
|
20230823,184100,6671130300,41350,41350,41350,41350,0
|
|
20230823,184000,6671130300,41350,41350,41350,41350,0
|
|
20230823,183900,6671130300,41350,41350,41350,41350,0
|
|
20230823,183800,6671130300,41350,41350,41350,41350,3672
|
|
20230823,183700,6671130300,41350,41350,41350,41350,0
|
|
20230823,183600,6671130300,41350,41350,41350,41350,0
|
|
20230823,183500,6671130300,41350,41350,41350,41350,0
|
|
20230823,183400,6671130300,41350,41350,41350,41350,0
|
|
20230823,183300,6671130300,41350,41350,41350,41350,0
|
|
20230823,183200,6671130300,41350,41350,41350,41350,0
|
|
20230823,183100,6671130300,41350,41350,41350,41350,0
|
|
20230823,183000,6671130300,41350,41350,41350,41350,0
|
|
20230823,182900,6671130300,41350,41350,41350,41350,0
|
|
20230823,182800,6671130300,41350,41350,41350,41350,0
|
|
20230823,182700,6671130300,41350,41350,41350,41350,0
|
|
20230823,182600,6671130300,41350,41350,41350,41350,0
|
|
20230823,182500,6671130300,41350,41350,41350,41350,0
|
|
20230823,182400,6671130300,41350,41350,41350,41350,0
|
|
20230823,182300,6671130300,41350,41350,41350,41350,0
|
|
20230823,182200,6671130300,41350,41350,41350,41350,0
|
|
20230823,182100,6671130300,41350,41350,41350,41350,0
|
|
20230823,182000,6671130300,41350,41350,41350,41350,0
|
|
20230823,181900,6671130300,41350,41350,41350,41350,0
|
|
20230823,181800,6671130300,41350,41350,41350,41350,0
|
|
20230823,181700,6671130300,41350,41350,41350,41350,0
|
|
20230823,181600,6671130300,41350,41350,41350,41350,0
|
|
20230823,181500,6671130300,41350,41350,41350,41350,0
|
|
20230823,181400,6671130300,41350,41350,41350,41350,0
|
|
20230823,181300,6671130300,41350,41350,41350,41350,0
|
|
20230823,181200,6671130300,41350,41350,41350,41350,0
|
|
20230823,181100,6671130300,41350,41350,41350,41350,0
|
|
20230823,181000,6671130300,41350,41350,41350,41350,0
|
|
20230823,180900,6671130300,41350,41350,41350,41350,0
|
|
20230823,180800,6671130300,41350,41350,41350,41350,3672
|
|
20230823,180700,6671130300,41350,41350,41350,41350,0
|
|
20230823,180600,6671130300,41350,41350,41350,41350,0
|
|
20230823,180500,6671130300,41350,41350,41350,41350,0
|
|
20230823,180400,6671130300,41350,41350,41350,41350,0
|
|
20230823,180300,6671130300,41350,41350,41350,41350,0
|
|
20230823,180200,6671130300,41350,41350,41350,41350,0
|
|
20230823,180100,6671130300,41350,41350,41350,41350,0
|
|
20230823,180000,6671130300,41350,41350,41350,41350,0
|
|
20230823,175900,6671130300,41350,41350,41350,41350,0
|
|
20230823,175800,6671130300,41350,41350,41350,41350,0
|
|
20230823,175700,6671130300,41350,41350,41350,41350,0
|
|
20230823,175600,6671130300,41350,41350,41350,41350,0
|
|
20230823,175500,6671130300,41350,41350,41350,41350,0
|
|
20230823,175400,6671130300,41350,41350,41350,41350,0
|
|
20230823,175300,6671130300,41350,41350,41350,41350,0
|
|
20230823,175200,6671130300,41350,41350,41350,41350,0
|
|
20230823,175100,6671130300,41350,41350,41350,41350,0
|
|
20230823,175000,6671130300,41350,41350,41350,41350,0
|
|
20230823,174900,6671130300,41350,41350,41350,41350,0
|
|
20230823,174800,6671130300,41350,41350,41350,41350,0
|
|
20230823,174700,6671130300,41350,41350,41350,41350,0
|
|
20230823,174600,6671130300,41350,41350,41350,41350,0
|
|
20230823,174500,6671130300,41350,41350,41350,41350,0
|
|
20230823,174400,6671130300,41350,41350,41350,41350,0
|
|
20230823,174300,6671130300,41350,41350,41350,41350,0
|
|
20230823,174200,6671130300,41350,41350,41350,41350,0
|
|
20230823,174100,6671130300,41350,41350,41350,41350,0
|
|
20230823,174000,6671130300,41350,41350,41350,41350,0
|
|
20230823,173900,6671130300,41350,41350,41350,41350,0
|
|
20230823,173800,6671130300,41350,41350,41350,41350,3672
|
|
20230823,173700,6671130300,41350,41350,41350,41350,0
|
|
20230823,173600,6671130300,41350,41350,41350,41350,0
|
|
20230823,173500,6671130300,41350,41350,41350,41350,0
|
|
20230823,173400,6671130300,41350,41350,41350,41350,0
|
|
20230823,173300,6671130300,41350,41350,41350,41350,0
|
|
20230823,173200,6671130300,41350,41350,41350,41350,0
|
|
20230823,173100,6671130300,41350,41350,41350,41350,0
|
|
20230823,173000,6671130300,41350,41350,41350,41350,0
|
|
20230823,172900,6671130300,41350,41350,41350,41350,0
|
|
20230823,172800,6671130300,41350,41350,41350,41350,0
|
|
20230823,172700,6671130300,41350,41350,41350,41350,0
|
|
20230823,172600,6671130300,41350,41350,41350,41350,0
|
|
20230823,172500,6671130300,41350,41350,41350,41350,0
|
|
20230823,172400,6671130300,41350,41350,41350,41350,0
|
|
20230823,172300,6671130300,41350,41350,41350,41350,0
|
|
20230823,172200,6671130300,41350,41350,41350,41350,0
|
|
20230823,172100,6671130300,41350,41350,41350,41350,0
|
|
20230823,172000,6671130300,41350,41350,41350,41350,0
|
|
20230823,171900,6671130300,41350,41350,41350,41350,0
|
|
20230823,171800,6671130300,41350,41350,41350,41350,0
|
|
20230823,171700,6671130300,41350,41350,41350,41350,0
|
|
20230823,171600,6671130300,41350,41350,41350,41350,0
|
|
20230823,171500,6671130300,41350,41350,41350,41350,0
|
|
20230823,171400,6671130300,41350,41350,41350,41350,0
|
|
20230823,171300,6671130300,41350,41350,41350,41350,0
|
|
20230823,171200,6671130300,41350,41350,41350,41350,0
|
|
20230823,171100,6671130300,41350,41350,41350,41350,0
|
|
20230823,171000,6671130300,41350,41350,41350,41350,0
|
|
20230823,170900,6671130300,41350,41350,41350,41350,0
|
|
20230823,170800,6671130300,41350,41350,41350,41350,3672
|
|
20230823,170700,6671130300,41350,41350,41350,41350,0
|
|
20230823,170600,6671130300,41350,41350,41350,41350,0
|
|
20230823,170500,6671130300,41350,41350,41350,41350,0
|
|
20230823,170400,6671130300,41350,41350,41350,41350,0
|
|
20230823,170300,6671130300,41350,41350,41350,41350,0
|
|
20230823,170200,6671130300,41350,41350,41350,41350,0
|
|
20230823,170100,6671130300,41350,41350,41350,41350,0
|
|
20230823,170000,6671130300,41350,41350,41350,41350,0
|
|
20230823,165900,6671130300,41350,41350,41350,41350,0
|
|
20230823,165800,6671130300,41350,41350,41350,41350,0
|
|
20230823,165700,6671130300,41350,41350,41350,41350,0
|
|
20230823,165600,6671130300,41350,41350,41350,41350,0
|
|
20230823,165500,6671130300,41350,41350,41350,41350,0
|
|
20230823,165400,6671130300,41350,41350,41350,41350,0
|
|
20230823,165300,6671130300,41350,41350,41350,41350,0
|
|
20230823,165200,6671130300,41350,41350,41350,41350,0
|
|
20230823,165100,6671130300,41350,41350,41350,41350,0
|
|
20230823,165000,6671130300,41350,41350,41350,41350,0
|
|
20230823,164900,6671130300,41350,41350,41350,41350,0
|
|
20230823,164800,6671130300,41350,41350,41350,41350,0
|
|
20230823,164700,6671130300,41350,41350,41350,41350,0
|
|
20230823,164600,6671130300,41350,41350,41350,41350,0
|
|
20230823,164500,6671130300,41350,41350,41350,41350,0
|
|
20230823,164400,6671130300,41350,41350,41350,41350,0
|
|
20230823,164300,6671130300,41350,41350,41350,41350,0
|
|
20230823,164200,6671130300,41350,41350,41350,41350,0
|
|
20230823,164100,6671130300,41350,41350,41350,41350,0
|
|
20230823,164000,6671130300,41350,41350,41350,41350,0
|
|
20230823,163900,6671130300,41350,41350,41350,41350,0
|
|
20230823,163800,6671130300,41350,41350,41350,41350,3672
|
|
20230823,163700,6671130300,41350,41350,41350,41350,0
|
|
20230823,163600,6671130300,41350,41350,41350,41350,0
|
|
20230823,163500,6671130300,41350,41350,41350,41350,0
|
|
20230823,163400,6671130300,41350,41350,41350,41350,0
|
|
20230823,163300,6671130300,41350,41350,41350,41350,0
|
|
20230823,163200,6671130300,41350,41350,41350,41350,0
|
|
20230823,163100,6671130300,41350,41350,41350,41350,0
|
|
20230823,163000,6671130300,41350,41350,41350,41350,0
|
|
20230823,162900,6671130300,41350,41350,41350,41350,0
|
|
20230823,162800,6671130300,41350,41350,41350,41350,0
|
|
20230823,162700,6671130300,41350,41350,41350,41350,0
|
|
20230823,162600,6671130300,41350,41350,41350,41350,0
|
|
20230823,162500,6671130300,41350,41350,41350,41350,0
|
|
20230823,162400,6671130300,41350,41350,41350,41350,0
|
|
20230823,162300,6671130300,41350,41350,41350,41350,0
|
|
20230823,162200,6671130300,41350,41350,41350,41350,0
|
|
20230823,162100,6671130300,41350,41350,41350,41350,0
|
|
20230823,162000,6671130300,41350,41350,41350,41350,0
|
|
20230823,161900,6671130300,41350,41350,41350,41350,0
|
|
20230823,161800,6671130300,41350,41350,41350,41350,0
|
|
20230823,161700,6671130300,41350,41350,41350,41350,0
|
|
20230823,161600,6671130300,41350,41350,41350,41350,0
|
|
20230823,161500,6671130300,41350,41350,41350,41350,0
|
|
20230823,161400,6671130300,41350,41350,41350,41350,0
|
|
20230823,161300,6671130300,41350,41350,41350,41350,0
|
|
20230823,161200,6671130300,41350,41350,41350,41350,0
|
|
20230823,161100,6671130300,41350,41350,41350,41350,0
|
|
20230823,161000,6671130300,41350,41350,41350,41350,0
|
|
20230823,160900,6671130300,41350,41350,41350,41350,0
|
|
20230823,160800,6671130300,41350,41350,41350,41350,3672
|
|
20230823,160700,6671130300,41350,41350,41350,41350,0
|
|
20230823,160600,6671130300,41350,41350,41350,41350,0
|
|
20230823,160500,6671130300,41350,41350,41350,41350,0
|
|
20230823,160400,6671130300,41350,41350,41350,41350,0
|
|
20230823,160300,6671130300,41350,41350,41350,41350,0
|
|
20230823,160200,6671130300,41350,41350,41350,41350,0
|
|
20230823,160100,6671130300,41350,41350,41350,41350,0
|
|
20230823,160000,6671130300,41350,41350,41350,41350,0
|
|
20230823,155900,6671130300,41350,41350,41350,41350,0
|
|
20230823,155800,6671130300,41350,41350,41350,41350,0
|
|
20230823,155700,6671130300,41350,41350,41350,41350,0
|
|
20230823,155600,6671130300,41350,41350,41350,41350,0
|
|
20230823,155500,6671130300,41350,41350,41350,41350,0
|
|
20230823,155400,6671130300,41350,41350,41350,41350,0
|
|
20230823,155300,6671130300,41350,41350,41350,41350,0
|
|
20230823,155200,6671130300,41350,41350,41350,41350,0
|
|
20230823,155100,6671130300,41350,41350,41350,41350,0
|
|
20230823,155000,6671130300,41350,41350,41350,41350,0
|
|
20230823,154900,6671130300,41350,41350,41350,41350,0
|
|
20230823,154800,6671130300,41350,41350,41350,41350,0
|
|
20230823,154700,6671130300,41350,41350,41350,41350,0
|
|
20230823,154600,6671130300,41350,41350,41350,41350,0
|
|
20230823,154500,6671130300,41350,41350,41350,41350,0
|
|
20230823,154400,6671130300,41350,41350,41350,41350,0
|
|
20230823,154300,6671130300,41350,41350,41350,41350,0
|
|
20230823,154200,6671130300,41350,41350,41350,41350,0
|
|
20230823,154100,6671130300,41350,41350,41350,41350,0
|
|
20230823,154000,6671130300,41350,41350,41350,41350,0
|
|
20230823,153900,6671130300,41350,41350,41350,41350,0
|
|
20230823,153800,6671130300,41350,41350,41350,41350,3672
|
|
20230823,153700,6671130300,41350,41350,41350,41350,0
|
|
20230823,153600,6671130300,41350,41350,41350,41350,0
|
|
20230823,153500,6671130300,41350,41350,41350,41350,0
|
|
20230823,153400,6671130300,41350,41350,41350,41350,0
|
|
20230823,153300,6671130300,41350,41350,41350,41350,0
|
|
20230823,153200,6671130300,41350,41350,41350,41350,0
|
|
20230823,153100,6671130300,41350,41350,41350,41350,0
|
|
20230823,153000,6671130300,41350,41350,41350,41350,3672
|
|
20230823,152900,6519293100,41400,41400,41400,41400,0
|
|
20230823,152800,6519293100,41400,41400,41400,41400,0
|
|
20230823,152700,6519293100,41400,41400,41400,41400,0
|
|
20230823,152600,6519293100,41400,41400,41400,41400,0
|
|
20230823,152500,6519293100,41400,41400,41400,41400,0
|
|
20230823,152400,6519293100,41400,41400,41400,41400,0
|
|
20230823,152300,6519293100,41400,41400,41400,41400,0
|
|
20230823,152200,6519293100,41400,41400,41400,41400,0
|
|
20230823,152100,6519293100,41400,41400,41400,41400,0
|
|
20230823,152000,6519293100,41400,41400,41400,41400,0
|
|
20230823,151900,6519293100,41400,41400,41400,41300,466
|
|
20230823,151800,6500029950,41350,41400,41400,41350,54
|
|
20230823,151700,6497794650,41350,41300,41400,41300,435
|
|
20230823,151600,6479807550,41350,41300,41400,41300,1002
|
|
20230823,151500,6438374650,41250,41300,41300,41250,291
|
|
20230823,151400,6426357650,41250,41350,41350,41250,4775
|
|
20230823,151300,6229337150,41350,41300,41350,41300,134
|
|
20230823,151200,6223802250,41300,41350,41350,41300,41
|
|
20230823,151100,6222108650,41350,41350,41350,41300,228
|
|
20230823,151000,6212691850,41300,41350,41350,41300,395
|
|
20230823,150900,6196373000,41350,41350,41400,41300,95
|
|
20230823,150800,6192446600,41300,41300,41350,41300,252
|
|
20230823,150700,6182029400,41350,41350,41350,41300,98
|
|
20230823,150600,6177977900,41300,41350,41400,41300,80
|
|
20230823,150500,6174669900,41350,41300,41400,41300,84
|
|
20230823,150400,6171197350,41350,41350,41400,41300,52
|
|
20230823,150300,6169048300,41350,41400,41400,41350,240
|
|
20230823,150200,6159123850,41350,41350,41400,41350,143
|
|
20230823,150100,6153210550,41350,41350,41400,41350,221
|
|
20230823,150000,6144071900,41350,41350,41400,41350,188
|
|
20230823,145900,6136297800,41400,41350,41400,41350,240
|
|
20230823,145800,6126373450,41350,41350,41400,41350,124
|
|
20230823,145700,6121245000,41350,41400,41400,41350,228
|
|
20230823,145600,6111817000,41350,41300,41350,41300,552
|
|
20230823,145500,6088993950,41300,41300,41350,41300,115
|
|
20230823,145400,6084244200,41300,41300,41350,41300,235
|
|
20230823,145300,6074537950,41300,41350,41400,41300,27
|
|
20230823,145200,6073421850,41350,41300,41350,41300,460
|
|
20230823,145100,6054412450,41300,41300,41350,41300,220
|
|
20230823,145000,6045326100,41300,41350,41350,41300,479
|
|
20230823,144900,6025523300,41300,41350,41350,41300,45
|
|
20230823,144800,6023664500,41300,41350,41400,41300,187
|
|
20230823,144700,6015935150,41350,41350,41400,41350,58
|
|
20230823,144600,6013536600,41350,41350,41400,41350,130
|
|
20230823,144500,6008160800,41350,41450,41450,41350,255
|
|
20230823,144400,5997608050,41400,41350,41400,41350,1036
|
|
20230823,144300,5954717800,41400,41400,41400,41350,87
|
|
20230823,144200,5951119750,41350,41350,41400,41350,166
|
|
20230823,144100,5944253750,41350,41400,41400,41350,140
|
|
20230823,144000,5938463750,41350,41400,41450,41350,124
|
|
20230823,143900,5933330200,41400,41400,41450,41400,144
|
|
20230823,143800,5927368400,41400,41400,41450,41400,172
|
|
20230823,143700,5920247300,41400,41450,41450,41400,159
|
|
20230823,143600,5913664450,41400,41400,41450,41400,202
|
|
20230823,143500,5905301050,41400,41450,41450,41400,47
|
|
20230823,143400,5903355050,41400,41400,41450,41400,450
|
|
20230823,143300,5884724350,41400,41400,41450,41400,355
|
|
20230823,143200,5870027300,41450,41400,41450,41400,173
|
|
20230823,143100,5862864900,41450,41350,41450,41350,690
|
|
20230823,143000,5834280100,41400,41400,41400,41350,193
|
|
20230823,142900,5826290800,41400,41400,41450,41400,177
|
|
20230823,142800,5818961700,41400,41350,41400,41350,137
|
|
20230823,142700,5813291350,41400,41350,41400,41300,294
|
|
20230823,142600,5801131500,41350,41350,41400,41350,138
|
|
20230823,142500,5795425000,41400,41350,41400,41350,77
|
|
20230823,142400,5792240750,41350,41350,41400,41300,418
|
|
20230823,142300,5774956150,41350,41350,41400,41350,219
|
|
20230823,142200,5765898950,41350,41300,41350,41300,74
|
|
20230823,142100,5762842300,41400,41350,41400,41350,322
|
|
20230823,142000,5749527350,41350,41350,41400,41300,807
|
|
20230823,141900,5716157450,41350,41300,41350,41300,63
|
|
20230823,141800,5713555200,41300,41350,41400,41300,174
|
|
20230823,141700,5706368000,41350,41400,41400,41300,274
|
|
20230823,141600,5695036350,41450,41400,41450,41400,181
|
|
20230823,141500,5687542700,41400,41300,41450,41300,1834
|
|
20230823,141400,5611610800,41350,41350,41400,41350,292
|
|
20230823,141300,5599536400,41350,41350,41400,41350,169
|
|
20230823,141200,5592548000,41350,41350,41400,41350,237
|
|
20230823,141100,5582747750,41350,41350,41400,41350,76
|
|
20230823,141000,5579604750,41350,41350,41400,41350,276
|
|
20230823,140900,5568189300,41350,41350,41400,41350,107
|
|
20230823,140800,5563764600,41350,41350,41400,41350,318
|
|
20230823,140700,5550608650,41350,41400,41400,41350,85
|
|
20230823,140600,5547093500,41350,41250,41400,41250,1127
|
|
20230823,140500,5500523500,41250,41300,41300,41250,179
|
|
20230823,140400,5493137550,41300,41300,41300,41250,341
|
|
20230823,140300,5479057150,41300,41350,41350,41300,150
|
|
20230823,140200,5472861600,41300,41300,41350,41300,76
|
|
20230823,140100,5469722550,41300,41300,41350,41300,114
|
|
20230823,140000,5465013850,41300,41300,41350,41300,112
|
|
20230823,135900,5460387900,41300,41300,41350,41300,183
|
|
20230823,135800,5452829450,41300,41300,41350,41300,169
|
|
20230823,135700,5445849500,41300,41200,41350,41200,229
|
|
20230823,135600,5436393950,41200,41250,41300,41200,459
|
|
20230823,135500,5417466100,41200,41250,41300,41200,158
|
|
20230823,135400,5410948850,41250,41250,41300,41250,221
|
|
20230823,135300,5401832300,41250,41250,41300,41250,79
|
|
20230823,135200,5398573250,41250,41250,41300,41250,347
|
|
20230823,135100,5384256800,41300,41250,41300,41250,115
|
|
20230823,135000,5379512300,41300,41250,41300,41250,203
|
|
20230823,134900,5371137850,41250,41250,41300,41250,186
|
|
20230823,134800,5363465100,41250,41250,41300,41250,130
|
|
20230823,134700,5358102050,41250,41200,41250,41150,873
|
|
20230823,134600,5322111600,41200,41200,41250,41200,82
|
|
20230823,134500,5318732950,41200,41200,41250,41200,226
|
|
20230823,134400,5309421300,41250,41250,41250,41200,197
|
|
20230823,134300,5301303500,41200,41200,41250,41200,122
|
|
20230823,134200,5296276200,41200,41250,41250,41200,154
|
|
20230823,134100,5289930600,41200,41200,41250,41200,1101
|
|
20230823,134000,5244521500,41200,41200,41250,41200,55
|
|
20230823,133900,5242255450,41250,41200,41250,41200,211
|
|
20230823,133800,5233561750,41200,41200,41200,41200,141
|
|
20230823,133700,5227752550,41200,41200,41250,41200,226
|
|
20230823,133600,5218440850,41200,41250,41250,41200,532
|
|
20230823,133500,5196501600,41250,41250,41250,41200,493
|
|
20230823,133400,5176169950,41250,41250,41250,41250,52
|
|
20230823,133300,5174024950,41250,41250,41250,41250,607
|
|
20230823,133200,5148986200,41250,41250,41300,41250,163
|
|
20230823,133100,5142259400,41300,41300,41300,41250,321
|
|
20230823,133000,5129011200,41300,41300,41350,41300,196
|
|
20230823,132900,5120916350,41300,41300,41300,41300,101
|
|
20230823,132800,5116745050,41300,41250,41350,41250,779
|
|
20230823,132700,5084590800,41200,41200,41200,41200,152
|
|
20230823,132600,5078328400,41200,41200,41250,41200,199
|
|
20230823,132500,5070128600,41200,41200,41200,41150,330
|
|
20230823,132400,5056535250,41200,41200,41200,41150,485
|
|
20230823,132300,5036553600,41200,41200,41250,41200,125
|
|
20230823,132200,5031403450,41200,41200,41200,41200,352
|
|
20230823,132100,5016901050,41150,41200,41250,41150,275
|
|
20230823,132000,5005577350,41200,41200,41250,41150,1534
|
|
20230823,131900,4942364350,41200,41200,41250,41200,802
|
|
20230823,131800,4909319600,41200,41200,41200,41200,196
|
|
20230823,131700,4901244400,41200,41200,41200,41200,206
|
|
20230823,131600,4892757200,41200,41200,41250,41200,513
|
|
20230823,131500,4871617650,41200,41250,41250,41200,61
|
|
20230823,131400,4869104400,41200,41200,41250,41200,277
|
|
20230823,131300,4857691400,41200,41200,41250,41200,132
|
|
20230823,131200,4852252850,41250,41200,41300,41200,517
|
|
20230823,131100,4830931550,41250,41200,41250,41200,536
|
|
20230823,131000,4808847100,41200,41200,41250,41200,510
|
|
20230823,130900,4787834150,41200,41200,41200,41200,186
|
|
20230823,130800,4780170950,41200,41200,41200,41200,241
|
|
20230823,130700,4770241750,41250,41200,41250,41200,809
|
|
20230823,130600,4736910250,41200,41200,41200,41200,86
|
|
20230823,130500,4733367050,41200,41200,41200,41200,274
|
|
20230823,130400,4722078250,41200,41200,41250,41200,105
|
|
20230823,130300,4717752000,41200,41200,41250,41200,205
|
|
20230823,130200,4709305950,41200,41250,41250,41200,136
|
|
20230823,130100,4703701450,41250,41250,41300,41200,166
|
|
20230823,130000,4696855600,41300,41200,41300,41200,872
|
|
20230823,125900,4660896400,41200,41200,41250,41200,310
|
|
20230823,125800,4648124250,41200,41200,41200,41200,182
|
|
20230823,125700,4640625850,41200,41200,41250,41200,310
|
|
20230823,125600,4627853750,41250,41200,41250,41200,141
|
|
20230823,125500,4622044500,41200,41200,41250,41200,168
|
|
20230823,125400,4615122850,41200,41200,41200,41200,109
|
|
20230823,125300,4610632050,41200,41200,41200,41200,189
|
|
20230823,125200,4602845250,41200,41200,41200,41200,177
|
|
20230823,125100,4595552850,41200,41250,41250,41200,160
|
|
20230823,125000,4588960700,41200,41200,41250,41200,294
|
|
20230823,124900,4576838150,41200,41200,41250,41200,417
|
|
20230823,124800,4559657200,41200,41200,41250,41200,270
|
|
20230823,124700,4548533100,41250,41250,41250,41200,161
|
|
20230823,124600,4541899600,41200,41200,41250,41200,267
|
|
20230823,124500,4530896700,41200,41250,41250,41200,112
|
|
20230823,124400,4526282250,41200,41200,41250,41200,206
|
|
20230823,124300,4517794700,41200,41200,41250,41200,210
|
|
20230823,124200,4509141650,41250,41200,41250,41200,128
|
|
20230823,124100,4503867450,41200,41200,41250,41200,93
|
|
20230823,124000,4500035800,41250,41250,41250,41200,559
|
|
20230823,123900,4476984450,41200,41250,41300,41200,143
|
|
20230823,123800,4471087950,41250,41250,41250,41250,117
|
|
20230823,123700,4466261700,41200,41200,41250,41200,181
|
|
20230823,123600,4458797350,41250,41250,41300,41200,251
|
|
20230823,123500,4448442800,41250,41250,41250,41250,110
|
|
20230823,123400,4443905300,41250,41200,41300,41200,407
|
|
20230823,123300,4427116750,41250,41200,41250,41200,169
|
|
20230823,123200,4420151400,41200,41200,41200,41200,149
|
|
20230823,123100,4414012600,41200,41200,41250,41200,247
|
|
20230823,123000,4403836050,41200,41250,41250,41200,727
|
|
20230823,122900,4373855350,41250,41200,41250,41200,226
|
|
20230823,122800,4364543750,41200,41200,41250,41200,111
|
|
20230823,122700,4359970250,41200,41200,41200,41200,313
|
|
20230823,122600,4347074650,41200,41150,41250,41150,437
|
|
20230823,122500,4329071900,41150,41150,41150,41150,258
|
|
20230823,122400,4318455200,41250,41200,41250,41150,76
|
|
20230823,122300,4315326200,41200,41200,41200,41150,282
|
|
20230823,122200,4303713550,41200,41200,41200,41150,436
|
|
20230823,122100,4285760100,41200,41200,41200,41200,135
|
|
20230823,122000,4280198100,41200,41100,41200,41100,996
|
|
20230823,121900,4239212850,41100,41150,41150,41100,1785
|
|
20230823,121800,4165764800,41150,41200,41200,41150,355
|
|
20230823,121700,4151156500,41150,41150,41150,41150,130
|
|
20230823,121600,4145807000,41150,41200,41200,41150,146
|
|
20230823,121500,4139796050,41200,41150,41200,41150,490
|
|
20230823,121400,4119627550,41150,41200,41200,41150,175
|
|
20230823,121300,4112422350,41200,41200,41250,41200,1046
|
|
20230823,121200,4069326900,41250,41200,41250,41200,161
|
|
20230823,121100,4062692700,41200,41200,41250,41200,193
|
|
20230823,121000,4054740050,41200,41250,41250,41200,786
|
|
20230823,120900,4022356800,41200,41200,41250,41200,682
|
|
20230823,120800,3994257850,41200,41250,41250,41200,1939
|
|
20230823,120700,3914277750,41250,41250,41300,41250,139
|
|
20230823,120600,3908543900,41250,41200,41250,41200,460
|
|
20230823,120500,3889573800,41200,41200,41250,41200,200
|
|
20230823,120400,3881333300,41250,41250,41250,41200,296
|
|
20230823,120300,3869132150,41250,41300,41300,41250,167
|
|
20230823,120200,3862243300,41250,41250,41250,41250,116
|
|
20230823,120100,3857458300,41250,41250,41300,41250,210
|
|
20230823,120000,3848795600,41250,41200,41250,41200,510
|
|
20230823,115900,3827766050,41250,41200,41250,41200,185
|
|
20230823,115800,3820140700,41200,41250,41250,41200,155
|
|
20230823,115700,3813754550,41200,41250,41250,41200,152
|
|
20230823,115600,3807491600,41200,41250,41250,41200,195
|
|
20230823,115500,3799455450,41200,41200,41250,41200,313
|
|
20230823,115400,3786559250,41200,41250,41250,41200,189
|
|
20230823,115300,3778771950,41250,41200,41250,41200,607
|
|
20230823,115200,3753740850,41200,41200,41250,41200,251
|
|
20230823,115100,3743395200,41200,41250,41250,41200,316
|
|
20230823,115000,3730366250,41250,41200,41250,41200,382
|
|
20230823,114900,3714620200,41200,41200,41200,41200,132
|
|
20230823,114800,3709181800,41200,41250,41300,41200,770
|
|
20230823,114700,3677420800,41250,41250,41250,41250,710
|
|
20230823,114600,3648133300,41250,41250,41300,41250,174
|
|
20230823,114500,3640955300,41250,41300,41300,41250,61
|
|
20230823,114400,3638438900,41250,41300,41300,41250,314
|
|
20230823,114300,3625485950,41250,41250,41250,41250,136
|
|
20230823,114200,3619875950,41250,41250,41250,41250,163
|
|
20230823,114100,3613152200,41250,41250,41300,41250,330
|
|
20230823,114000,3599539400,41250,41300,41300,41250,254
|
|
20230823,113900,3589061450,41300,41300,41300,41250,302
|
|
20230823,113800,3576596600,41300,41300,41300,41250,1017
|
|
20230823,113700,3534597550,41300,41300,41350,41300,248
|
|
20230823,113600,3524354900,41300,41300,41300,41300,242
|
|
20230823,113500,3514360300,41300,41300,41300,41300,194
|
|
20230823,113400,3506348100,41300,41300,41300,41300,57
|
|
20230823,113300,3503994000,41300,41300,41300,41300,549
|
|
20230823,113200,3481320300,41300,41300,41350,41300,404
|
|
20230823,113100,3464624500,41300,41300,41300,41300,116
|
|
20230823,113000,3459833700,41300,41300,41300,41250,335
|
|
20230823,112900,3445998400,41300,41300,41300,41300,251
|
|
20230823,112800,3435632100,41350,41300,41350,41300,148
|
|
20230823,112700,3429517550,41300,41350,41350,41300,218
|
|
20230823,112600,3420513400,41350,41300,41350,41300,130
|
|
20230823,112500,3415143750,41300,41300,41300,41300,157
|
|
20230823,112400,3408659650,41300,41350,41350,41300,154
|
|
20230823,112300,3402299300,41350,41350,41350,41300,1364
|
|
20230823,112200,3345956500,41300,41300,41350,41300,265
|
|
20230823,112100,3335008150,41300,41300,41300,41300,155
|
|
20230823,112000,3328606650,41300,41250,41300,41250,478
|
|
20230823,111900,3308870450,41250,41250,41250,41250,238
|
|
20230823,111800,3299052950,41250,41300,41300,41250,2462
|
|
20230823,111700,3197488550,41300,41250,41300,41250,612
|
|
20230823,111600,3172216800,41250,41250,41300,41250,242
|
|
20230823,111500,3162232900,41300,41250,41300,41250,191
|
|
20230823,111400,3154353800,41250,41250,41300,41250,161
|
|
20230823,111300,3147712000,41300,41250,41300,41250,135
|
|
20230823,111200,3142142650,41300,41250,41300,41250,308
|
|
20230823,111100,3129435450,41250,41250,41300,41250,207
|
|
20230823,111000,3120893750,41250,41250,41300,41250,328
|
|
20230823,110900,3107362800,41250,41300,41300,41250,40
|
|
20230823,110800,3105712750,41250,41300,41300,41250,285
|
|
20230823,110700,3093954750,41250,41250,41300,41250,241
|
|
20230823,110600,3084008450,41250,41300,41300,41250,396
|
|
20230823,110500,3067661700,41300,41300,41300,41300,283
|
|
20230823,110400,3055973800,41300,41300,41300,41300,158
|
|
20230823,110300,3049448400,41300,41350,41350,41300,786
|
|
20230823,110200,3016977000,41350,41350,41350,41350,195
|
|
20230823,110100,3008913750,41350,41400,41400,41350,176
|
|
20230823,110000,3001636100,41350,41400,41400,41350,172
|
|
20230823,105900,2994523350,41350,41250,41350,41250,5803
|
|
20230823,105800,2755080850,41250,41400,41400,41250,8519
|
|
20230823,105700,2402863400,41400,41400,41450,41400,162
|
|
20230823,105600,2396156400,41400,41450,41450,41400,150
|
|
20230823,105500,2389944650,41450,41400,41450,41400,233
|
|
20230823,105400,2380297500,41450,41400,41450,41400,171
|
|
20230823,105300,2373217000,41400,41400,41450,41400,111
|
|
20230823,105200,2368621500,41400,41400,41400,41400,83
|
|
20230823,105100,2365185300,41400,41450,41450,41400,731
|
|
20230823,105000,2334897550,41450,41450,41500,41450,368
|
|
20230823,104900,2319643900,41450,41450,41500,41450,148
|
|
20230823,104800,2313509200,41500,41500,41500,41450,268
|
|
20230823,104700,2302396950,41450,41450,41500,41450,136
|
|
20230823,104600,2296757850,41450,41500,41500,41450,228
|
|
20230823,104500,2287300150,41500,41500,41500,41500,218
|
|
20230823,104400,2278253150,41500,41500,41550,41500,154
|
|
20230823,104300,2271862100,41500,41500,41550,41500,235
|
|
20230823,104200,2262106800,41550,41500,41550,41500,234
|
|
20230823,104100,2252395350,41500,41500,41500,41500,154
|
|
20230823,104000,2246004350,41500,41500,41550,41500,232
|
|
20230823,103900,2236374650,41500,41500,41500,41500,139
|
|
20230823,103800,2230606150,41500,41500,41500,41500,129
|
|
20230823,103700,2225252650,41500,41500,41550,41500,1095
|
|
20230823,103600,2179805550,41500,41500,41550,41500,182
|
|
20230823,103500,2172251900,41550,41550,41550,41500,197
|
|
20230823,103400,2164069900,41500,41550,41550,41500,302
|
|
20230823,103300,2151531050,41550,41550,41550,41550,98
|
|
20230823,103200,2147459150,41550,41550,41550,41550,106
|
|
20230823,103100,2143054850,41550,41550,41550,41550,322
|
|
20230823,103000,2129675750,41550,41550,41550,41550,470
|
|
20230823,102900,2110147250,41550,41550,41600,41550,165
|
|
20230823,102800,2103291450,41550,41600,41600,41550,203
|
|
20230823,102700,2094851300,41600,41600,41650,41550,571
|
|
20230823,102600,2071098600,41600,41650,41650,41600,606
|
|
20230823,102500,2045885300,41650,41600,41650,41600,135
|
|
20230823,102400,2040269100,41650,41600,41650,41600,101
|
|
20230823,102300,2036067200,41600,41600,41650,41600,283
|
|
20230823,102200,2024290450,41600,41600,41600,41600,48
|
|
20230823,102100,2022293650,41600,41600,41650,41600,898
|
|
20230823,102000,1984900900,41600,41600,41650,41600,144
|
|
20230823,101900,1978910000,41600,41600,41650,41600,90
|
|
20230823,101800,1975165950,41600,41500,41600,41500,516
|
|
20230823,101700,1953714300,41500,41550,41550,41500,3243
|
|
20230823,101600,1819074700,41550,41600,41600,41550,53
|
|
20230823,101500,1816872500,41600,41600,41600,41550,743
|
|
20230823,101400,1785989350,41600,41600,41650,41600,136
|
|
20230823,101300,1780331650,41650,41700,41700,41600,601
|
|
20230823,101200,1755285000,41700,41700,41700,41700,47
|
|
20230823,101100,1753325100,41750,41650,41750,41650,359
|
|
20230823,101000,1738356600,41650,41600,41700,41550,1061
|
|
20230823,100900,1694195350,41600,41600,41650,41600,100
|
|
20230823,100800,1690035300,41600,41600,41650,41550,428
|
|
20230823,100700,1672218550,41550,41550,41550,41550,95
|
|
20230823,100600,1668271300,41550,41550,41600,41550,100
|
|
20230823,100500,1664115650,41550,41600,41600,41550,98
|
|
20230823,100400,1660040850,41650,41600,41700,41600,144
|
|
20230823,100300,1654044300,41650,41550,41750,41550,2367
|
|
20230823,100200,1555493600,41550,41500,41700,41500,2516
|
|
20230823,100100,1450838700,41550,41550,41600,41550,570
|
|
20230823,100000,1427155000,41550,41550,41600,41550,288
|
|
20230823,095900,1415182000,41600,41600,41600,41550,180
|
|
20230823,095800,1407694150,41600,41600,41600,41600,244
|
|
20230823,095700,1397543750,41600,41600,41600,41600,59
|
|
20230823,095600,1395089350,41600,41650,41650,41600,686
|
|
20230823,095500,1366521250,41600,41600,41600,41600,82
|
|
20230823,095400,1363110050,41650,41500,41650,41500,344
|
|
20230823,095300,1348800850,41500,41550,41600,41500,74
|
|
20230823,095200,1345725850,41550,41500,41600,41500,253
|
|
20230823,095100,1335214000,41500,41550,41550,41500,314
|
|
20230823,095000,1322173200,41550,41550,41550,41550,129
|
|
20230823,094900,1316813250,41550,41550,41600,41550,71
|
|
20230823,094800,1313862550,41550,41550,41600,41550,109
|
|
20230823,094700,1309333250,41550,41550,41550,41550,139
|
|
20230823,094600,1303557800,41550,41450,41550,41450,277
|
|
20230823,094500,1292050800,41450,41500,41500,41450,218
|
|
20230823,094400,1283006700,41500,41500,41500,41450,183
|
|
20230823,094300,1275417000,41500,41450,41500,41450,195
|
|
20230823,094200,1267326900,41500,41500,41500,41450,147
|
|
20230823,094100,1261226700,41500,41500,41550,41500,234
|
|
20230823,094000,1251515200,41550,41500,41550,41500,149
|
|
20230823,093900,1245330300,41500,41500,41500,41500,99
|
|
20230823,093800,1241221800,41500,41500,41550,41500,69
|
|
20230823,093700,1238357700,41450,41450,41500,41450,130
|
|
20230823,093600,1232965100,41450,41450,41450,41400,238
|
|
20230823,093500,1223101450,41400,41400,41400,41400,46
|
|
20230823,093400,1221197050,41400,41500,41500,41400,168
|
|
20230823,093300,1214232950,41450,41400,41450,41400,999
|
|
20230823,093200,1172851550,41350,41400,41450,41350,531
|
|
20230823,093100,1150868700,41400,41400,41450,41400,80
|
|
20230823,093000,1147556600,41400,41400,41450,41400,98
|
|
20230823,092900,1143499150,41450,41400,41450,41350,692
|
|
20230823,092800,1114850900,41450,41400,41450,41400,40
|
|
20230823,092700,1113194700,41400,41400,41450,41400,111
|
|
20230823,092600,1108597500,41400,41500,41500,41400,1143
|
|
20230823,092500,1061245000,41500,41500,41500,41500,92
|
|
20230823,092400,1057427000,41500,41450,41500,41450,572
|
|
20230823,092300,1033695250,41500,41550,41550,41500,1110
|
|
20230823,092200,987588750,41550,41450,41550,41450,982
|
|
20230823,092100,946863650,41400,41550,41550,41400,469
|
|
20230823,092000,927409450,41500,41500,41500,41400,411
|
|
20230823,091900,910356550,41450,41400,41450,41350,1153
|
|
20230823,091800,862625500,41400,41400,41400,41350,295
|
|
20230823,091700,850424200,41400,41350,41400,41350,139
|
|
20230823,091600,844673400,41400,41400,41450,41300,1582
|
|
20230823,091500,779270150,41400,41400,41450,41400,278
|
|
20230823,091400,767757000,41400,41450,41450,41400,477
|
|
20230823,091300,747988400,41450,41400,41450,41350,125
|
|
20230823,091200,742814150,41400,41350,41400,41350,95
|
|
20230823,091100,738882900,41350,41400,41450,41350,488
|
|
20230823,091000,718683100,41400,41400,41450,41400,242
|
|
20230823,090900,708657650,41450,41400,41450,41400,149
|
|
20230823,090800,702488650,41400,41350,41550,41350,558
|
|
20230823,090700,679403800,41300,41200,41350,41200,1307
|
|
20230823,090600,625459800,41200,41200,41250,41200,380
|
|
20230823,090500,609803600,41200,41250,41250,41200,2661
|
|
20230823,090400,500141050,41200,41250,41250,41200,5476
|
|
20230823,090300,274432800,41300,41300,41350,41250,938
|
|
20230823,090200,235699100,41300,41300,41350,41300,1400
|
|
20230823,090100,177879000,41350,41500,41500,41350,2210
|
|
20230823,090000,86363650,41500,41550,41650,41450,2079
|