672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,200900,5105485150,41600,41600,41600,41600,9697
|
|
20230824,200800,5105485150,41600,41600,41600,41600,0
|
|
20230824,200700,5105485150,41600,41600,41600,41600,0
|
|
20230824,200600,5105485150,41600,41600,41600,41600,0
|
|
20230824,200500,5105485150,41600,41600,41600,41600,0
|
|
20230824,200400,5105485150,41600,41600,41600,41600,0
|
|
20230824,200300,5105485150,41600,41600,41600,41600,0
|
|
20230824,200200,5105485150,41600,41600,41600,41600,0
|
|
20230824,200100,5105485150,41600,41600,41600,41600,0
|
|
20230824,200000,5105485150,41600,41600,41600,41600,0
|
|
20230824,195900,5105485150,41600,41600,41600,41600,0
|
|
20230824,195800,5105485150,41600,41600,41600,41600,0
|
|
20230824,195700,5105485150,41600,41600,41600,41600,0
|
|
20230824,195600,5105485150,41600,41600,41600,41600,0
|
|
20230824,195500,5105485150,41600,41600,41600,41600,0
|
|
20230824,195400,5105485150,41600,41600,41600,41600,0
|
|
20230824,195300,5105485150,41600,41600,41600,41600,0
|
|
20230824,195200,5105485150,41600,41600,41600,41600,0
|
|
20230824,195100,5105485150,41600,41600,41600,41600,0
|
|
20230824,195000,5105485150,41600,41600,41600,41600,0
|
|
20230824,194900,5105485150,41600,41600,41600,41600,0
|
|
20230824,194800,5105485150,41600,41600,41600,41600,0
|
|
20230824,194700,5105485150,41600,41600,41600,41600,0
|
|
20230824,194600,5105485150,41600,41600,41600,41600,0
|
|
20230824,194500,5105485150,41600,41600,41600,41600,0
|
|
20230824,194400,5105485150,41600,41600,41600,41600,0
|
|
20230824,194300,5105485150,41600,41600,41600,41600,0
|
|
20230824,194200,5105485150,41600,41600,41600,41600,0
|
|
20230824,194100,5105485150,41600,41600,41600,41600,0
|
|
20230824,194000,5105485150,41600,41600,41600,41600,0
|
|
20230824,193900,5105485150,41600,41600,41600,41600,9697
|
|
20230824,193800,5105485150,41600,41600,41600,41600,0
|
|
20230824,193700,5105485150,41600,41600,41600,41600,0
|
|
20230824,193600,5105485150,41600,41600,41600,41600,0
|
|
20230824,193500,5105485150,41600,41600,41600,41600,0
|
|
20230824,193400,5105485150,41600,41600,41600,41600,0
|
|
20230824,193300,5105485150,41600,41600,41600,41600,0
|
|
20230824,193200,5105485150,41600,41600,41600,41600,0
|
|
20230824,193100,5105485150,41600,41600,41600,41600,0
|
|
20230824,193000,5105485150,41600,41600,41600,41600,0
|
|
20230824,192900,5105485150,41600,41600,41600,41600,0
|
|
20230824,192800,5105485150,41600,41600,41600,41600,0
|
|
20230824,192700,5105485150,41600,41600,41600,41600,0
|
|
20230824,192600,5105485150,41600,41600,41600,41600,0
|
|
20230824,192500,5105485150,41600,41600,41600,41600,0
|
|
20230824,192400,5105485150,41600,41600,41600,41600,0
|
|
20230824,192300,5105485150,41600,41600,41600,41600,0
|
|
20230824,192200,5105485150,41600,41600,41600,41600,0
|
|
20230824,192100,5105485150,41600,41600,41600,41600,0
|
|
20230824,192000,5105485150,41600,41600,41600,41600,0
|
|
20230824,191900,5105485150,41600,41600,41600,41600,0
|
|
20230824,191800,5105485150,41600,41600,41600,41600,0
|
|
20230824,191700,5105485150,41600,41600,41600,41600,0
|
|
20230824,191600,5105485150,41600,41600,41600,41600,0
|
|
20230824,191500,5105485150,41600,41600,41600,41600,0
|
|
20230824,191400,5105485150,41600,41600,41600,41600,0
|
|
20230824,191300,5105485150,41600,41600,41600,41600,0
|
|
20230824,191200,5105485150,41600,41600,41600,41600,0
|
|
20230824,191100,5105485150,41600,41600,41600,41600,0
|
|
20230824,191000,5105485150,41600,41600,41600,41600,0
|
|
20230824,190900,5105485150,41600,41600,41600,41600,9697
|
|
20230824,190800,5105485150,41600,41600,41600,41600,0
|
|
20230824,190700,5105485150,41600,41600,41600,41600,0
|
|
20230824,190600,5105485150,41600,41600,41600,41600,0
|
|
20230824,190500,5105485150,41600,41600,41600,41600,0
|
|
20230824,190400,5105485150,41600,41600,41600,41600,0
|
|
20230824,190300,5105485150,41600,41600,41600,41600,0
|
|
20230824,190200,5105485150,41600,41600,41600,41600,0
|
|
20230824,190100,5105485150,41600,41600,41600,41600,0
|
|
20230824,190000,5105485150,41600,41600,41600,41600,0
|
|
20230824,185900,5105485150,41600,41600,41600,41600,0
|
|
20230824,185800,5105485150,41600,41600,41600,41600,0
|
|
20230824,185700,5105485150,41600,41600,41600,41600,0
|
|
20230824,185600,5105485150,41600,41600,41600,41600,0
|
|
20230824,185500,5105485150,41600,41600,41600,41600,0
|
|
20230824,185400,5105485150,41600,41600,41600,41600,0
|
|
20230824,185300,5105485150,41600,41600,41600,41600,0
|
|
20230824,185200,5105485150,41600,41600,41600,41600,0
|
|
20230824,185100,5105485150,41600,41600,41600,41600,0
|
|
20230824,185000,5105485150,41600,41600,41600,41600,0
|
|
20230824,184900,5105485150,41600,41600,41600,41600,0
|
|
20230824,184800,5105485150,41600,41600,41600,41600,0
|
|
20230824,184700,5105485150,41600,41600,41600,41600,0
|
|
20230824,184600,5105485150,41600,41600,41600,41600,0
|
|
20230824,184500,5105485150,41600,41600,41600,41600,0
|
|
20230824,184400,5105485150,41600,41600,41600,41600,0
|
|
20230824,184300,5105485150,41600,41600,41600,41600,0
|
|
20230824,184200,5105485150,41600,41600,41600,41600,0
|
|
20230824,184100,5105485150,41600,41600,41600,41600,0
|
|
20230824,184000,5105485150,41600,41600,41600,41600,0
|
|
20230824,183900,5105485150,41600,41600,41600,41600,9697
|
|
20230824,183800,5105485150,41600,41600,41600,41600,0
|
|
20230824,183700,5105485150,41600,41600,41600,41600,0
|
|
20230824,183600,5105485150,41600,41600,41600,41600,0
|
|
20230824,183500,5105485150,41600,41600,41600,41600,0
|
|
20230824,183400,5105485150,41600,41600,41600,41600,0
|
|
20230824,183300,5105485150,41600,41600,41600,41600,0
|
|
20230824,183200,5105485150,41600,41600,41600,41600,0
|
|
20230824,183100,5105485150,41600,41600,41600,41600,0
|
|
20230824,183000,5105485150,41600,41600,41600,41600,0
|
|
20230824,182900,5105485150,41600,41600,41600,41600,0
|
|
20230824,182800,5105485150,41600,41600,41600,41600,0
|
|
20230824,182700,5105485150,41600,41600,41600,41600,0
|
|
20230824,182600,5105485150,41600,41600,41600,41600,0
|
|
20230824,182500,5105485150,41600,41600,41600,41600,0
|
|
20230824,182400,5105485150,41600,41600,41600,41600,0
|
|
20230824,182300,5105485150,41600,41600,41600,41600,0
|
|
20230824,182200,5105485150,41600,41600,41600,41600,0
|
|
20230824,182100,5105485150,41600,41600,41600,41600,0
|
|
20230824,182000,5105485150,41600,41600,41600,41600,0
|
|
20230824,181900,5105485150,41600,41600,41600,41600,0
|
|
20230824,181800,5105485150,41600,41600,41600,41600,0
|
|
20230824,181700,5105485150,41600,41600,41600,41600,0
|
|
20230824,181600,5105485150,41600,41600,41600,41600,0
|
|
20230824,181500,5105485150,41600,41600,41600,41600,0
|
|
20230824,181400,5105485150,41600,41600,41600,41600,0
|
|
20230824,181300,5105485150,41600,41600,41600,41600,0
|
|
20230824,181200,5105485150,41600,41600,41600,41600,0
|
|
20230824,181100,5105485150,41600,41600,41600,41600,0
|
|
20230824,181000,5105485150,41600,41600,41600,41600,0
|
|
20230824,180900,5105485150,41600,41600,41600,41600,9697
|
|
20230824,180800,5105485150,41600,41600,41600,41600,0
|
|
20230824,180700,5105485150,41600,41600,41600,41600,0
|
|
20230824,180600,5105485150,41600,41600,41600,41600,0
|
|
20230824,180500,5105485150,41600,41600,41600,41600,0
|
|
20230824,180400,5105485150,41600,41600,41600,41600,0
|
|
20230824,180300,5105485150,41600,41600,41600,41600,0
|
|
20230824,180200,5105485150,41600,41600,41600,41600,0
|
|
20230824,180100,5105485150,41600,41600,41600,41600,0
|
|
20230824,180000,5105485150,41600,41600,41600,41600,0
|
|
20230824,175900,5105485150,41600,41600,41600,41600,0
|
|
20230824,175800,5105485150,41600,41600,41600,41600,0
|
|
20230824,175700,5105485150,41600,41600,41600,41600,0
|
|
20230824,175600,5105485150,41600,41600,41600,41600,0
|
|
20230824,175500,5105485150,41600,41600,41600,41600,0
|
|
20230824,175400,5105485150,41600,41600,41600,41600,0
|
|
20230824,175300,5105485150,41600,41600,41600,41600,0
|
|
20230824,175200,5105485150,41600,41600,41600,41600,0
|
|
20230824,175100,5105485150,41600,41600,41600,41600,0
|
|
20230824,175000,5105485150,41600,41600,41600,41600,0
|
|
20230824,174900,5105485150,41600,41600,41600,41600,0
|
|
20230824,174800,5105485150,41600,41600,41600,41600,0
|
|
20230824,174700,5105485150,41600,41600,41600,41600,0
|
|
20230824,174600,5105485150,41600,41600,41600,41600,0
|
|
20230824,174500,5105485150,41600,41600,41600,41600,0
|
|
20230824,174400,5105485150,41600,41600,41600,41600,0
|
|
20230824,174300,5105485150,41600,41600,41600,41600,0
|
|
20230824,174200,5105485150,41600,41600,41600,41600,0
|
|
20230824,174100,5105485150,41600,41600,41600,41600,0
|
|
20230824,174000,5105485150,41600,41600,41600,41600,0
|
|
20230824,173900,5105485150,41600,41600,41600,41600,9697
|
|
20230824,173800,5105485150,41600,41600,41600,41600,0
|
|
20230824,173700,5105485150,41600,41600,41600,41600,0
|
|
20230824,173600,5105485150,41600,41600,41600,41600,0
|
|
20230824,173500,5105485150,41600,41600,41600,41600,0
|
|
20230824,173400,5105485150,41600,41600,41600,41600,0
|
|
20230824,173300,5105485150,41600,41600,41600,41600,0
|
|
20230824,173200,5105485150,41600,41600,41600,41600,0
|
|
20230824,173100,5105485150,41600,41600,41600,41600,0
|
|
20230824,173000,5105485150,41600,41600,41600,41600,0
|
|
20230824,172900,5105485150,41600,41600,41600,41600,0
|
|
20230824,172800,5105485150,41600,41600,41600,41600,0
|
|
20230824,172700,5105485150,41600,41600,41600,41600,0
|
|
20230824,172600,5105485150,41600,41600,41600,41600,0
|
|
20230824,172500,5105485150,41600,41600,41600,41600,0
|
|
20230824,172400,5105485150,41600,41600,41600,41600,0
|
|
20230824,172300,5105485150,41600,41600,41600,41600,0
|
|
20230824,172200,5105485150,41600,41600,41600,41600,0
|
|
20230824,172100,5105485150,41600,41600,41600,41600,0
|
|
20230824,172000,5105485150,41600,41600,41600,41600,0
|
|
20230824,171900,5105485150,41600,41600,41600,41600,0
|
|
20230824,171800,5105485150,41600,41600,41600,41600,0
|
|
20230824,171700,5105485150,41600,41600,41600,41600,0
|
|
20230824,171600,5105485150,41600,41600,41600,41600,0
|
|
20230824,171500,5105485150,41600,41600,41600,41600,0
|
|
20230824,171400,5105485150,41600,41600,41600,41600,0
|
|
20230824,171300,5105485150,41600,41600,41600,41600,0
|
|
20230824,171200,5105485150,41600,41600,41600,41600,0
|
|
20230824,171100,5105485150,41600,41600,41600,41600,0
|
|
20230824,171000,5105485150,41600,41600,41600,41600,0
|
|
20230824,170900,5105485150,41600,41600,41600,41600,9697
|
|
20230824,170800,5105485150,41600,41600,41600,41600,0
|
|
20230824,170700,5105485150,41600,41600,41600,41600,0
|
|
20230824,170600,5105485150,41600,41600,41600,41600,0
|
|
20230824,170500,5105485150,41600,41600,41600,41600,0
|
|
20230824,170400,5105485150,41600,41600,41600,41600,0
|
|
20230824,170300,5105485150,41600,41600,41600,41600,0
|
|
20230824,170200,5105485150,41600,41600,41600,41600,0
|
|
20230824,170100,5105485150,41600,41600,41600,41600,0
|
|
20230824,170000,5105485150,41600,41600,41600,41600,0
|
|
20230824,165900,5105485150,41600,41600,41600,41600,0
|
|
20230824,165800,5105485150,41600,41600,41600,41600,0
|
|
20230824,165700,5105485150,41600,41600,41600,41600,0
|
|
20230824,165600,5105485150,41600,41600,41600,41600,0
|
|
20230824,165500,5105485150,41600,41600,41600,41600,0
|
|
20230824,165400,5105485150,41600,41600,41600,41600,0
|
|
20230824,165300,5105485150,41600,41600,41600,41600,0
|
|
20230824,165200,5105485150,41600,41600,41600,41600,0
|
|
20230824,165100,5105485150,41600,41600,41600,41600,0
|
|
20230824,165000,5105485150,41600,41600,41600,41600,0
|
|
20230824,164900,5105485150,41600,41600,41600,41600,0
|
|
20230824,164800,5105485150,41600,41600,41600,41600,0
|
|
20230824,164700,5105485150,41600,41600,41600,41600,0
|
|
20230824,164600,5105485150,41600,41600,41600,41600,0
|
|
20230824,164500,5105485150,41600,41600,41600,41600,0
|
|
20230824,164400,5105485150,41600,41600,41600,41600,0
|
|
20230824,164300,5105485150,41600,41600,41600,41600,0
|
|
20230824,164200,5105485150,41600,41600,41600,41600,0
|
|
20230824,164100,5105485150,41600,41600,41600,41600,0
|
|
20230824,164000,5105485150,41600,41600,41600,41600,0
|
|
20230824,163900,5105485150,41600,41600,41600,41600,9697
|
|
20230824,163800,5105485150,41600,41600,41600,41600,0
|
|
20230824,163700,5105485150,41600,41600,41600,41600,0
|
|
20230824,163600,5105485150,41600,41600,41600,41600,0
|
|
20230824,163500,5105485150,41600,41600,41600,41600,0
|
|
20230824,163400,5105485150,41600,41600,41600,41600,0
|
|
20230824,163300,5105485150,41600,41600,41600,41600,0
|
|
20230824,163200,5105485150,41600,41600,41600,41600,0
|
|
20230824,163100,5105485150,41600,41600,41600,41600,0
|
|
20230824,163000,5105485150,41600,41600,41600,41600,0
|
|
20230824,162900,5105485150,41600,41600,41600,41600,0
|
|
20230824,162800,5105485150,41600,41600,41600,41600,0
|
|
20230824,162700,5105485150,41600,41600,41600,41600,0
|
|
20230824,162600,5105485150,41600,41600,41600,41600,0
|
|
20230824,162500,5105485150,41600,41600,41600,41600,0
|
|
20230824,162400,5105485150,41600,41600,41600,41600,0
|
|
20230824,162300,5105485150,41600,41600,41600,41600,0
|
|
20230824,162200,5105485150,41600,41600,41600,41600,0
|
|
20230824,162100,5105485150,41600,41600,41600,41600,0
|
|
20230824,162000,5105485150,41600,41600,41600,41600,0
|
|
20230824,161900,5105485150,41600,41600,41600,41600,0
|
|
20230824,161800,5105485150,41600,41600,41600,41600,0
|
|
20230824,161700,5105485150,41600,41600,41600,41600,0
|
|
20230824,161600,5105485150,41600,41600,41600,41600,0
|
|
20230824,161500,5105485150,41600,41600,41600,41600,0
|
|
20230824,161400,5105485150,41600,41600,41600,41600,0
|
|
20230824,161300,5105485150,41600,41600,41600,41600,0
|
|
20230824,161200,5105485150,41600,41600,41600,41600,0
|
|
20230824,161100,5105485150,41600,41600,41600,41600,0
|
|
20230824,161000,5105485150,41600,41600,41600,41600,0
|
|
20230824,160900,5105485150,41600,41600,41600,41600,9697
|
|
20230824,160800,5105485150,41600,41600,41600,41600,0
|
|
20230824,160700,5105485150,41600,41600,41600,41600,0
|
|
20230824,160600,5105485150,41600,41600,41600,41600,0
|
|
20230824,160500,5105485150,41600,41600,41600,41600,0
|
|
20230824,160400,5105485150,41600,41600,41600,41600,0
|
|
20230824,160300,5105485150,41600,41600,41600,41600,0
|
|
20230824,160200,5105485150,41600,41600,41600,41600,0
|
|
20230824,160100,5105485150,41600,41600,41600,41600,0
|
|
20230824,160000,5105485150,41600,41600,41600,41600,0
|
|
20230824,155900,5105485150,41600,41600,41600,41600,0
|
|
20230824,155800,5105485150,41600,41600,41600,41600,0
|
|
20230824,155700,5105485150,41600,41600,41600,41600,0
|
|
20230824,155600,5105485150,41600,41600,41600,41600,0
|
|
20230824,155500,5105485150,41600,41600,41600,41600,0
|
|
20230824,155400,5105485150,41600,41600,41600,41600,0
|
|
20230824,155300,5105485150,41600,41600,41600,41600,0
|
|
20230824,155200,5105485150,41600,41600,41600,41600,0
|
|
20230824,155100,5105485150,41600,41600,41600,41600,0
|
|
20230824,155000,5105485150,41600,41600,41600,41600,0
|
|
20230824,154900,5105485150,41600,41600,41600,41600,0
|
|
20230824,154800,5105485150,41600,41600,41600,41600,0
|
|
20230824,154700,5105485150,41600,41600,41600,41600,0
|
|
20230824,154600,5105485150,41600,41600,41600,41600,0
|
|
20230824,154500,5105485150,41600,41600,41600,41600,0
|
|
20230824,154400,5105485150,41600,41600,41600,41600,0
|
|
20230824,154300,5105485150,41600,41600,41600,41600,0
|
|
20230824,154200,5105485150,41600,41600,41600,41600,0
|
|
20230824,154100,5105485150,41600,41600,41600,41600,0
|
|
20230824,154000,5105485150,41600,41600,41600,41600,0
|
|
20230824,153900,5105485150,41600,41600,41600,41600,9697
|
|
20230824,153800,5105485150,41600,41600,41600,41600,0
|
|
20230824,153700,5105485150,41600,41600,41600,41600,0
|
|
20230824,153600,5105485150,41600,41600,41600,41600,0
|
|
20230824,153500,5105485150,41600,41600,41600,41600,0
|
|
20230824,153400,5105485150,41600,41600,41600,41600,0
|
|
20230824,153300,5105485150,41600,41600,41600,41600,0
|
|
20230824,153200,5105485150,41600,41600,41600,41600,0
|
|
20230824,153100,5105485150,41600,41600,41600,41600,0
|
|
20230824,153000,5105485150,41600,41600,41600,41600,9697
|
|
20230824,152900,4702089950,41550,41550,41550,41550,0
|
|
20230824,152800,4702089950,41550,41550,41550,41550,0
|
|
20230824,152700,4702089950,41550,41550,41550,41550,0
|
|
20230824,152600,4702089950,41550,41550,41550,41550,0
|
|
20230824,152500,4702089950,41550,41550,41550,41550,0
|
|
20230824,152400,4702089950,41550,41550,41550,41550,0
|
|
20230824,152300,4702089950,41550,41550,41550,41550,0
|
|
20230824,152200,4702089950,41550,41550,41550,41550,0
|
|
20230824,152100,4702089950,41550,41550,41550,41550,0
|
|
20230824,152000,4702089950,41550,41550,41550,41550,0
|
|
20230824,151900,4702089950,41550,41550,41650,41550,399
|
|
20230824,151800,4685493550,41550,41600,41600,41550,353
|
|
20230824,151700,4670820000,41600,41500,41600,41500,418
|
|
20230824,151600,4653453550,41550,41500,41550,41500,182
|
|
20230824,151500,4645891600,41550,41550,41550,41500,349
|
|
20230824,151400,4631390900,41550,41500,41550,41450,96
|
|
20230824,151300,4627408100,41550,41500,41550,41500,162
|
|
20230824,151200,4620682450,41550,41550,41550,41450,285
|
|
20230824,151100,4608851950,41550,41500,41550,41450,829
|
|
20230824,151000,4574444950,41500,41500,41550,41450,158
|
|
20230824,150900,4567882400,41500,41500,41500,41450,882
|
|
20230824,150800,4531280000,41500,41450,41500,41450,122
|
|
20230824,150700,4526219200,41500,41450,41500,41450,12
|
|
20230824,150600,4525721350,41450,41450,41500,41450,92
|
|
20230824,150500,4521905100,41500,41500,41500,41450,68
|
|
20230824,150400,4519083650,41500,41450,41500,41450,26
|
|
20230824,150300,4518005350,41500,41450,41500,41450,7
|
|
20230824,150200,4517714950,41450,41450,41500,41450,61
|
|
20230824,150100,4515184450,41400,41450,41450,41400,121
|
|
20230824,150000,4510169600,41450,41450,41500,41450,541
|
|
20230824,145900,4487744650,41500,41500,41500,41400,1350
|
|
20230824,145800,4431803400,41450,41500,41500,41450,13
|
|
20230824,145700,4431264350,41450,41450,41500,41450,64
|
|
20230824,145600,4428610750,41450,41450,41500,41450,318
|
|
20230824,145500,4415429500,41450,41450,41500,41450,80
|
|
20230824,145400,4412112600,41450,41450,41500,41450,141
|
|
20230824,145300,4406267150,41500,41450,41500,41450,673
|
|
20230824,145200,4378369850,41450,41450,41500,41450,39
|
|
20230824,145100,4376751800,41500,41450,41500,41450,79
|
|
20230824,145000,4373475950,41450,41450,41500,41450,349
|
|
20230824,144900,4359008800,41450,41500,41500,41450,115
|
|
20230824,144800,4354238250,41450,41450,41500,41450,49
|
|
20230824,144700,4352207000,41500,41450,41500,41450,344
|
|
20230824,144600,4337946550,41450,41500,41500,41450,50
|
|
20230824,144500,4335872400,41450,41450,41500,41450,366
|
|
20230824,144400,4320685700,41500,41500,41500,41450,336
|
|
20230824,144300,4306757350,41450,41450,41500,41450,73
|
|
20230824,144200,4303730000,41450,41500,41500,41450,75
|
|
20230824,144100,4300620250,41450,41450,41500,41450,504
|
|
20230824,144000,4279719200,41450,41500,41500,41450,64
|
|
20230824,143900,4277065550,41450,41500,41500,41450,108
|
|
20230824,143800,4272585800,41450,41450,41500,41450,74
|
|
20230824,143700,4269517450,41500,41450,41500,41450,321
|
|
20230824,143600,4256211850,41500,41450,41500,41450,61
|
|
20230824,143500,4253682650,41500,41450,41500,41450,89
|
|
20230824,143400,4249992550,41500,41450,41500,41450,403
|
|
20230824,143300,4233285600,41450,41500,41500,41450,29
|
|
20230824,143200,4232082550,41450,41500,41500,41450,79
|
|
20230824,143100,4228806200,41500,41450,41500,41450,343
|
|
20230824,143000,4214587900,41500,41450,41500,41450,73
|
|
20230824,142900,4211560350,41450,41450,41450,41400,63
|
|
20230824,142800,4208951350,41450,41400,41450,41400,738
|
|
20230824,142700,4178376950,41450,41450,41450,41400,85
|
|
20230824,142600,4174854050,41400,41450,41450,41400,60
|
|
20230824,142500,4172369100,41450,41450,41450,41400,144
|
|
20230824,142400,4166402150,41450,41450,41500,41450,74
|
|
20230824,142300,4163334650,41400,41450,41450,41400,78
|
|
20230824,142200,4160103950,41450,41400,41450,41400,315
|
|
20230824,142100,4147061900,41400,41450,41450,41400,49
|
|
20230824,142000,4145031750,41400,41400,41450,41400,51
|
|
20230824,141900,4142919800,41400,41400,41450,41400,126
|
|
20230824,141800,4137699300,41450,41500,41500,41450,218
|
|
20230824,141700,4128663000,41500,41400,41500,41400,103
|
|
20230824,141600,4124395600,41450,41450,41500,41450,105
|
|
20230824,141500,4120043300,41450,41500,41500,41450,705
|
|
20230824,141400,4090820750,41500,41450,41500,41450,20
|
|
20230824,141300,4089990900,41450,41500,41500,41450,152
|
|
20230824,141200,4083689150,41500,41500,41500,41450,378
|
|
20230824,141100,4068018150,41500,41500,41500,41450,1266
|
|
20230824,141000,4015481000,41450,41500,41500,41450,253
|
|
20230824,140900,4004993900,41450,41450,41500,41400,550
|
|
20230824,140800,3982196500,41450,41400,41450,41400,92
|
|
20230824,140700,3978383650,41450,41450,41450,41400,69
|
|
20230824,140600,3975525450,41450,41450,41500,41400,529
|
|
20230824,140500,3953616950,41400,41400,41450,41350,1520
|
|
20230824,140400,3890671300,41400,41350,41400,41350,138
|
|
20230824,140300,3884964650,41350,41350,41400,41350,319
|
|
20230824,140200,3871773200,41350,41400,41400,41350,61
|
|
20230824,140100,3869248700,41350,41400,41400,41350,70
|
|
20230824,140000,3866352750,41400,41350,41400,41350,88
|
|
20230824,135900,3862711800,41350,41400,41400,41350,409
|
|
20230824,135800,3845798600,41400,41400,41400,41350,126
|
|
20230824,135700,3840586800,41400,41350,41400,41350,51
|
|
20230824,135600,3838477100,41350,41400,41400,41350,380
|
|
20230824,135500,3822763850,41350,41350,41400,41350,78
|
|
20230824,135400,3819536600,41350,41350,41400,41350,81
|
|
20230824,135300,3816185200,41400,41400,41400,41350,447
|
|
20230824,135200,3797698250,41400,41400,41400,41350,672
|
|
20230824,135100,3769879300,41400,41350,41400,41350,223
|
|
20230824,135000,3760650100,41400,41400,41400,41350,506
|
|
20230824,134900,3739725950,41400,41350,41400,41350,33
|
|
20230824,134800,3738360250,41350,41350,41400,41350,45
|
|
20230824,134700,3736499200,41400,41400,41400,41350,342
|
|
20230824,134600,3722356650,41400,41400,41400,41350,133
|
|
20230824,134500,3716855850,41350,41350,41400,41350,188
|
|
20230824,134400,3709075550,41350,41350,41400,41350,751
|
|
20230824,134300,3678020400,41350,41400,41400,41350,311
|
|
20230824,134200,3665149750,41400,41400,41400,41350,118
|
|
20230824,134100,3660269150,41350,41400,41400,41350,371
|
|
20230824,134000,3644912000,41400,41350,41400,41350,467
|
|
20230824,133900,3625600450,41400,41400,41400,41350,83
|
|
20230824,133800,3622166850,41350,41400,41400,41350,84
|
|
20230824,133700,3618691200,41400,41400,41400,41350,488
|
|
20230824,133600,3598507450,41350,41350,41400,41350,78
|
|
20230824,133500,3595280850,41350,41400,41400,41350,377
|
|
20230824,133400,3579688600,41350,41400,41400,41350,521
|
|
20230824,133300,3558135050,41350,41350,41400,41350,176
|
|
20230824,133200,3550855200,41350,41400,41400,41350,38
|
|
20230824,133100,3549282250,41400,41450,41450,41350,325
|
|
20230824,133000,3535840900,41400,41400,41450,41400,309
|
|
20230824,132900,3523047650,41400,41450,41450,41400,56
|
|
20230824,132800,3520728400,41450,41400,41450,41400,332
|
|
20230824,132700,3506982800,41400,41400,41450,41400,161
|
|
20230824,132600,3500314250,41400,41400,41450,41400,49
|
|
20230824,132500,3498285500,41450,41400,41450,41400,320
|
|
20230824,132400,3485036650,41400,41450,41450,41400,38
|
|
20230824,132300,3483462700,41400,41450,41450,41400,154
|
|
20230824,132200,3477086900,41450,41450,41450,41400,65
|
|
20230824,132100,3474394950,41400,41450,41450,41400,314
|
|
20230824,132000,3461395200,41400,41450,41450,41400,111
|
|
20230824,131900,3456799000,41450,41400,41450,41400,52
|
|
20230824,131800,3454645500,41450,41450,41450,41350,286
|
|
20230824,131700,3442805200,41400,41400,41450,41400,173
|
|
20230824,131600,3435642250,41400,41400,41450,41400,82
|
|
20230824,131500,3432245250,41450,41400,41450,41400,311
|
|
20230824,131400,3419369750,41400,41450,41450,41400,119
|
|
20230824,131300,3414442450,41450,41400,41450,41400,37
|
|
20230824,131200,3412910500,41450,41400,41450,41400,366
|
|
20230824,131100,3397755750,41400,41450,41450,41400,33
|
|
20230824,131000,3396388450,41450,41450,41450,41400,176
|
|
20230824,130900,3389100450,41450,41400,41450,41400,327
|
|
20230824,130800,3375562050,41400,41400,41450,41400,54
|
|
20230824,130700,3373325700,41400,41400,41450,41400,122
|
|
20230824,130600,3368274850,41450,41450,41450,41350,316
|
|
20230824,130500,3355194450,41400,41450,41450,41400,43
|
|
20230824,130400,3353412900,41450,41400,41450,41400,127
|
|
20230824,130300,3348155050,41400,41400,41450,41400,60
|
|
20230824,130200,3345670450,41400,41450,41450,41350,309
|
|
20230824,130100,3332877800,41450,41400,41450,41400,125
|
|
20230824,130000,3327701950,41400,41400,41500,41400,1079
|
|
20230824,125900,3282986400,41400,41400,41400,41400,291
|
|
20230824,125800,3270939000,41400,41450,41450,41400,241
|
|
20230824,125700,3260960950,41450,41450,41450,41450,94
|
|
20230824,125600,3257064650,41450,41450,41450,41400,381
|
|
20230824,125500,3241287800,41450,41400,41450,41400,66
|
|
20230824,125400,3238554700,41400,41450,41450,41400,309
|
|
20230824,125300,3225759600,41400,41450,41450,41400,148
|
|
20230824,125200,3219626400,41400,41400,41450,41400,130
|
|
20230824,125100,3214239950,41400,41450,41450,41400,127
|
|
20230824,125000,3208982050,41400,41450,41450,41400,365
|
|
20230824,124900,3193870150,41450,41450,41450,41400,108
|
|
20230824,124800,3189395400,41400,41400,41450,41400,50
|
|
20230824,124700,3187325150,41400,41400,41450,41400,406
|
|
20230824,124600,3170515800,41450,41450,41450,41400,409
|
|
20230824,124500,3153581150,41400,41450,41450,41400,39
|
|
20230824,124400,3151966500,41400,41450,41450,41400,219
|
|
20230824,124300,3142896200,41450,41450,41450,41400,440
|
|
20230824,124200,3124673800,41400,41450,41450,41400,163
|
|
20230824,124100,3117919700,41400,41400,41450,41400,139
|
|
20230824,124000,3112163950,41400,41400,41400,41400,278
|
|
20230824,123900,3100654750,41400,41400,41450,41400,64
|
|
20230824,123800,3098004350,41400,41450,41450,41400,263
|
|
20230824,123700,3087115200,41400,41450,41450,41400,326
|
|
20230824,123600,3073618200,41450,41400,41450,41400,67
|
|
20230824,123500,3070843450,41400,41400,41450,41400,81
|
|
20230824,123400,3067487950,41450,41450,41500,41400,230
|
|
20230824,123300,3057956700,41450,41400,41500,41400,79
|
|
20230824,123200,3054682250,41400,41450,41450,41400,59
|
|
20230824,123100,3052238800,41400,41400,41450,41400,429
|
|
20230824,123000,3034477050,41450,41450,41450,41400,193
|
|
20230824,122900,3026484050,41400,41400,41400,41400,49
|
|
20230824,122800,3024455450,41400,41450,41450,41400,1047
|
|
20230824,122700,2981095600,41450,41500,41500,41450,43
|
|
20230824,122600,2979312600,41450,41500,41500,41450,101
|
|
20230824,122500,2975123050,41450,41450,41500,41450,159
|
|
20230824,122400,2968531400,41500,41500,41500,41500,239
|
|
20230824,122300,2958612900,41500,41500,41550,41500,59
|
|
20230824,122200,2956163800,41500,41500,41550,41500,70
|
|
20230824,122100,2953258200,41500,41550,41550,41500,432
|
|
20230824,122000,2935327750,41500,41550,41550,41500,87
|
|
20230824,121900,2931715000,41500,41550,41550,41500,78
|
|
20230824,121800,2928476100,41500,41500,41550,41500,402
|
|
20230824,121700,2911792800,41500,41550,41550,41500,132
|
|
20230824,121600,2906310700,41550,41500,41550,41500,117
|
|
20230824,121500,2901451200,41550,41450,41550,41450,636
|
|
20230824,121400,2875054900,41450,41400,41450,41400,122
|
|
20230824,121300,2870000100,41400,41450,41450,41400,122
|
|
20230824,121200,2864945250,41400,41400,41450,41400,337
|
|
20230824,121100,2850992800,41450,41450,41500,41450,101
|
|
20230824,121000,2846805750,41500,41400,41500,41400,281
|
|
20230824,120900,2835158650,41400,41450,41450,41400,237
|
|
20230824,120800,2825335800,41450,41500,41500,41450,173
|
|
20230824,120700,2818164300,41450,41450,41450,41450,49
|
|
20230824,120600,2816133250,41450,41450,41500,41400,1058
|
|
20230824,120500,2772280250,41400,41450,41500,41400,414
|
|
20230824,120400,2755119900,41500,41450,41500,41450,69
|
|
20230824,120300,2752258650,41450,41450,41500,41450,53
|
|
20230824,120200,2750061200,41500,41450,41500,41450,335
|
|
20230824,120100,2736175300,41450,41500,41500,41450,60
|
|
20230824,120000,2733687400,41500,41450,41500,41450,73
|
|
20230824,115900,2730660600,41450,41450,41450,41450,317
|
|
20230824,115800,2717520950,41450,41500,41500,41450,155
|
|
20230824,115700,2711095350,41450,41450,41500,41450,40
|
|
20230824,115600,2709437300,41450,41450,41500,41450,309
|
|
20230824,115500,2696628650,41450,41500,41500,41450,163
|
|
20230824,115400,2689869650,41500,41450,41500,41450,83
|
|
20230824,115300,2686427550,41450,41450,41500,41450,336
|
|
20230824,115200,2672499550,41500,41500,41500,41450,163
|
|
20230824,115100,2665741750,41500,41450,41500,41450,52
|
|
20230824,115000,2663585600,41450,41500,41500,41450,40
|
|
20230824,114900,2661926450,41500,41500,41500,41450,129
|
|
20230824,114800,2656575750,41450,41450,41450,41450,38
|
|
20230824,114700,2655000650,41450,41450,41500,41450,212
|
|
20230824,114600,2646210600,41450,41500,41550,41450,218
|
|
20230824,114500,2637173500,41500,41450,41500,41450,235
|
|
20230824,114400,2627427700,41450,41400,41500,41400,68
|
|
20230824,114300,2624610550,41450,41450,41500,41450,270
|
|
20230824,114200,2613418150,41500,41550,41550,41450,89
|
|
20230824,114100,2609727500,41450,41450,41500,41450,444
|
|
20230824,114000,2591323650,41450,41450,41450,41450,166
|
|
20230824,113900,2584442950,41450,41500,41500,41450,1008
|
|
20230824,113800,2542621050,41450,41450,41500,41400,44
|
|
20230824,113700,2540797400,41500,41500,41500,41400,292
|
|
20230824,113600,2528693550,41450,41450,41500,41450,79
|
|
20230824,113500,2525417250,41500,41450,41500,41450,126
|
|
20230824,113400,2520194200,41500,41450,41500,41450,318
|
|
20230824,113300,2507012150,41450,41500,41500,41450,145
|
|
20230824,113200,2501000150,41500,41450,41500,41450,151
|
|
20230824,113100,2494740850,41450,41450,41500,41450,310
|
|
20230824,113000,2481889700,41450,41500,41500,41450,81
|
|
20230824,112900,2478531250,41450,41450,41500,41450,151
|
|
20230824,112800,2472271950,41500,41450,41500,41450,128
|
|
20230824,112700,2466964850,41450,41450,41500,41450,325
|
|
20230824,112600,2453493150,41450,41450,41500,41450,136
|
|
20230824,112500,2447855000,41500,41450,41500,41450,30
|
|
20230824,112400,2446610500,41450,41500,41500,41450,132
|
|
20230824,112300,2441134200,41500,41500,41550,41500,121
|
|
20230824,112200,2436111750,41500,41500,41550,41450,757
|
|
20230824,112100,2404696300,41500,41450,41500,41450,321
|
|
20230824,112000,2391390450,41450,41450,41500,41450,70
|
|
20230824,111900,2388488000,41500,41500,41500,41450,138
|
|
20230824,111800,2382767500,41500,41450,41500,41400,350
|
|
20230824,111700,2368260750,41450,41500,41550,41450,1409
|
|
20230824,111600,2309790000,41500,41500,41550,41500,139
|
|
20230824,111500,2304021100,41550,41500,41550,41500,315
|
|
20230824,111400,2290947650,41500,41550,41550,41500,105
|
|
20230824,111300,2286587800,41500,41400,41600,41350,1489
|
|
20230824,111200,2224882650,41350,41400,41400,41350,198
|
|
20230824,111100,2216686150,41400,41450,41450,41400,129
|
|
20230824,111000,2211342000,41400,41400,41450,41400,43
|
|
20230824,110900,2209561400,41350,41400,41450,41350,191
|
|
20230824,110800,2201653200,41350,41400,41450,41350,300
|
|
20230824,110700,2189233050,41450,41450,41450,41400,59
|
|
20230824,110600,2186789250,41400,41450,41450,41400,246
|
|
20230824,110500,2176602800,41400,41400,41400,41400,698
|
|
20230824,110400,2147705600,41400,41400,41450,41400,217
|
|
20230824,110300,2138720450,41450,41450,41450,41400,107
|
|
20230824,110200,2134287350,41400,41400,41450,41400,397
|
|
20230824,110100,2117847700,41400,41400,41450,41400,201
|
|
20230824,110000,2109525600,41400,41400,41450,41400,92
|
|
20230824,105900,2105712700,41450,41450,41500,41450,384
|
|
20230824,105800,2089795300,41450,41500,41500,41450,282
|
|
20230824,105700,2078103050,41450,41500,41500,41450,41
|
|
20230824,105600,2076402350,41450,41450,41500,41450,325
|
|
20230824,105500,2062930500,41450,41450,41500,41450,55
|
|
20230824,105400,2060649350,41450,41450,41450,41450,11
|
|
20230824,105300,2060193400,41450,41450,41500,41450,378
|
|
20230824,105200,2044524650,41450,41500,41500,41450,37
|
|
20230824,105100,2042990200,41500,41450,41500,41450,19
|
|
20230824,105000,2042202200,41450,41500,41550,41450,1889
|
|
20230824,104900,1963808900,41500,41500,41550,41500,291
|
|
20230824,104800,1951732150,41500,41550,41550,41500,28
|
|
20230824,104700,1950568900,41500,41550,41550,41500,27
|
|
20230824,104600,1949447550,41500,41600,41650,41500,1117
|
|
20230824,104500,1903013350,41650,41600,41650,41550,73
|
|
20230824,104400,1899975850,41600,41600,41600,41550,23
|
|
20230824,104300,1899019550,41550,41550,41600,41550,588
|
|
20230824,104200,1874575800,41550,41600,41600,41550,270
|
|
20230824,104100,1863346150,41600,41600,41600,41550,188
|
|
20230824,104000,1855525900,41600,41550,41600,41550,384
|
|
20230824,103900,1839569750,41550,41550,41600,41550,180
|
|
20230824,103800,1832085000,41550,41550,41600,41550,19
|
|
20230824,103700,1831295350,41600,41550,41600,41550,430
|
|
20230824,103600,1813426800,41550,41550,41600,41550,47
|
|
20230824,103500,1811472950,41600,41450,41600,41450,461
|
|
20230824,103400,1792327800,41450,41500,41500,41450,70
|
|
20230824,103300,1789423250,41500,41500,41550,41450,383
|
|
20230824,103200,1773528000,41450,41450,41500,41450,27
|
|
20230824,103100,1772408000,41450,41500,41500,41450,31
|
|
20230824,103000,1771121750,41450,41500,41500,41450,352
|
|
20230824,102900,1756531000,41450,41500,41500,41450,24
|
|
20230824,102800,1755535200,41450,41450,41500,41450,293
|
|
20230824,102700,1743386350,41400,41450,41450,41400,197
|
|
20230824,102600,1735220800,41500,41450,41500,41450,43
|
|
20230824,102500,1733436500,41450,41450,41450,41400,36
|
|
20230824,102400,1731944850,41450,41450,41450,41400,364
|
|
20230824,102300,1716871950,41400,41400,41450,41400,176
|
|
20230824,102200,1709583550,41400,41400,41400,41400,10
|
|
20230824,102100,1709169550,41400,41400,41400,41350,402
|
|
20230824,102000,1692539650,41400,41400,41450,41400,113
|
|
20230824,101900,1687860850,41400,41450,41450,41400,149
|
|
20230824,101800,1681690550,41450,41400,41450,41400,1119
|
|
20230824,101700,1635363250,41400,41450,41450,41400,290
|
|
20230824,101600,1623347700,41400,41450,41450,41400,32
|
|
20230824,101500,1622021800,41400,41500,41500,41400,172
|
|
20230824,101400,1614892850,41450,41400,41450,41400,587
|
|
20230824,101300,1590576150,41400,41350,41400,41350,83
|
|
20230824,101200,1587140550,41400,41400,41400,41350,29
|
|
20230824,101100,1585940100,41350,41400,41450,41350,333
|
|
20230824,101000,1572153500,41400,41450,41450,41400,136
|
|
20230824,100900,1566522350,41400,41400,41450,41400,657
|
|
20230824,100800,1539321900,41400,41450,41450,41400,322
|
|
20230824,100700,1525990850,41400,41400,41450,41400,203
|
|
20230824,100600,1517584250,41400,41300,41450,41300,1018
|
|
20230824,100500,1475523250,41300,41350,41350,41250,1301
|
|
20230824,100400,1421791900,41300,41300,41350,41300,254
|
|
20230824,100300,1411297000,41350,41350,41400,41350,5708
|
|
20230824,100200,1175266650,41400,41400,41450,41350,427
|
|
20230824,100100,1157589850,41400,41400,41450,41400,150
|
|
20230824,100000,1151379200,41450,41450,41450,41400,113
|
|
20230824,095900,1146697900,41400,41400,41450,41400,559
|
|
20230824,095800,1123554700,41400,41400,41450,41400,275
|
|
20230824,095700,1112168400,41400,41400,41400,41350,450
|
|
20230824,095600,1093543350,41350,41400,41400,41350,580
|
|
20230824,095500,1069534950,41400,41450,41450,41400,1077
|
|
20230824,095400,1024946450,41400,41450,41450,41400,748
|
|
20230824,095300,993977250,41400,41400,41450,41400,586
|
|
20230824,095200,969716200,41450,41450,41450,41400,516
|
|
20230824,095100,948328350,41450,41450,41500,41450,367
|
|
20230824,095000,933115600,41450,41500,41500,41450,31
|
|
20230824,094900,931829300,41500,41500,41500,41450,359
|
|
20230824,094800,916948650,41500,41500,41500,41450,17
|
|
20230824,094700,916243300,41450,41500,41500,41450,503
|
|
20230824,094600,895393200,41500,41500,41500,41450,457
|
|
20230824,094500,876446200,41500,41500,41550,41450,897
|
|
20230824,094400,839220600,41550,41500,41600,41500,1676
|
|
20230824,094300,769542150,41550,41550,41550,41500,1860
|
|
20230824,094200,692259350,41550,41550,41600,41550,941
|
|
20230824,094100,653153850,41600,41600,41600,41550,133
|
|
20230824,094000,647621600,41600,41600,41600,41550,363
|
|
20230824,093900,632520950,41600,41550,41600,41550,578
|
|
20230824,093800,608476450,41550,41600,41600,41550,116
|
|
20230824,093700,603656350,41600,41600,41600,41550,112
|
|
20230824,093600,598997600,41600,41600,41600,41550,77
|
|
20230824,093500,595794550,41550,41600,41600,41550,32
|
|
20230824,093400,594463400,41550,41600,41600,41550,104
|
|
20230824,093300,590141700,41550,41600,41600,41550,60
|
|
20230824,093200,587647450,41600,41550,41600,41550,160
|
|
20230824,093100,580998750,41500,41500,41550,41500,233
|
|
20230824,093000,571325600,41500,41450,41500,41450,591
|
|
20230824,092900,546801700,41450,41500,41550,41450,390
|
|
20230824,092800,530615850,41500,41500,41550,41500,520
|
|
20230824,092700,509035650,41500,41600,41650,41500,1736
|
|
20230824,092600,436828000,41650,41650,41650,41600,279
|
|
20230824,092500,425207700,41650,41650,41650,41650,628
|
|
20230824,092400,399051500,41700,41650,41700,41650,119
|
|
20230824,092300,394094250,41650,41700,41700,41650,57
|
|
20230824,092200,391717550,41650,41650,41700,41650,239
|
|
20230824,092100,381762500,41650,41650,41650,41600,273
|
|
20230824,092000,370396150,41600,41650,41650,41600,60
|
|
20230824,091900,367897300,41600,41600,41650,41600,128
|
|
20230824,091800,362568650,41600,41600,41600,41600,91
|
|
20230824,091700,358783050,41600,41600,41650,41600,37
|
|
20230824,091600,357243750,41600,41650,41650,41600,398
|
|
20230824,091500,340686800,41600,41600,41650,41600,134
|
|
20230824,091400,335112350,41600,41600,41600,41550,128
|
|
20230824,091300,329788400,41550,41550,41600,41550,127
|
|
20230824,091200,324511350,41550,41600,41600,41550,97
|
|
20230824,091100,320480800,41550,41650,41650,41550,105
|
|
20230824,091000,316116350,41650,41650,41650,41550,348
|
|
20230824,090900,301632600,41650,41650,41700,41600,549
|
|
20230824,090800,278768550,41650,41650,41700,41650,901
|
|
20230824,090700,241198550,41650,41600,41700,41600,768
|
|
20230824,090600,209216550,41600,41600,41600,41600,751
|
|
20230824,090500,177974950,41600,41650,41700,41600,1151
|
|
20230824,090400,130052450,41650,41700,41700,41600,84
|
|
20230824,090300,126552750,41700,41650,41700,41550,1051
|
|
20230824,090200,82815800,41650,41700,41700,41650,364
|
|
20230824,090100,67652300,41650,41750,41800,41650,465
|
|
20230824,090000,48257350,41750,41700,41800,41650,1157
|