607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190400,17260609900,33000,33000,33000,33000,33124
|
|
20230825,190300,17260609900,33000,33000,33000,33000,0
|
|
20230825,190200,17260609900,33000,33000,33000,33000,0
|
|
20230825,190100,17260609900,33000,33000,33000,33000,0
|
|
20230825,190000,17260609900,33000,33000,33000,33000,0
|
|
20230825,185900,17260609900,33000,33000,33000,33000,0
|
|
20230825,185800,17260609900,33000,33000,33000,33000,0
|
|
20230825,185700,17260609900,33000,33000,33000,33000,0
|
|
20230825,185600,17260609900,33000,33000,33000,33000,0
|
|
20230825,185500,17260609900,33000,33000,33000,33000,0
|
|
20230825,185400,17260609900,33000,33000,33000,33000,0
|
|
20230825,185300,17260609900,33000,33000,33000,33000,0
|
|
20230825,185200,17260609900,33000,33000,33000,33000,0
|
|
20230825,185100,17260609900,33000,33000,33000,33000,0
|
|
20230825,185000,17260609900,33000,33000,33000,33000,0
|
|
20230825,184900,17260609900,33000,33000,33000,33000,0
|
|
20230825,184800,17260609900,33000,33000,33000,33000,0
|
|
20230825,184700,17260609900,33000,33000,33000,33000,0
|
|
20230825,184600,17260609900,33000,33000,33000,33000,0
|
|
20230825,184500,17260609900,33000,33000,33000,33000,0
|
|
20230825,184400,17260609900,33000,33000,33000,33000,0
|
|
20230825,184300,17260609900,33000,33000,33000,33000,0
|
|
20230825,184200,17260609900,33000,33000,33000,33000,0
|
|
20230825,184100,17260609900,33000,33000,33000,33000,0
|
|
20230825,184000,17260609900,33000,33000,33000,33000,0
|
|
20230825,183900,17260609900,33000,33000,33000,33000,0
|
|
20230825,183800,17260609900,33000,33000,33000,33000,0
|
|
20230825,183700,17260609900,33000,33000,33000,33000,0
|
|
20230825,183600,17260609900,33000,33000,33000,33000,0
|
|
20230825,183500,17260609900,33000,33000,33000,33000,0
|
|
20230825,183400,17260609900,33000,33000,33000,33000,33124
|
|
20230825,183300,17260609900,33000,33000,33000,33000,0
|
|
20230825,183200,17260609900,33000,33000,33000,33000,0
|
|
20230825,183100,17260609900,33000,33000,33000,33000,0
|
|
20230825,183000,17260609900,33000,33000,33000,33000,0
|
|
20230825,182900,17260609900,33000,33000,33000,33000,0
|
|
20230825,182800,17260609900,33000,33000,33000,33000,0
|
|
20230825,182700,17260609900,33000,33000,33000,33000,0
|
|
20230825,182600,17260609900,33000,33000,33000,33000,0
|
|
20230825,182500,17260609900,33000,33000,33000,33000,0
|
|
20230825,182400,17260609900,33000,33000,33000,33000,0
|
|
20230825,182300,17260609900,33000,33000,33000,33000,0
|
|
20230825,182200,17260609900,33000,33000,33000,33000,0
|
|
20230825,182100,17260609900,33000,33000,33000,33000,0
|
|
20230825,182000,17260609900,33000,33000,33000,33000,0
|
|
20230825,181900,17260609900,33000,33000,33000,33000,0
|
|
20230825,181800,17260609900,33000,33000,33000,33000,0
|
|
20230825,181700,17260609900,33000,33000,33000,33000,0
|
|
20230825,181600,17260609900,33000,33000,33000,33000,0
|
|
20230825,181500,17260609900,33000,33000,33000,33000,0
|
|
20230825,181400,17260609900,33000,33000,33000,33000,0
|
|
20230825,181300,17260609900,33000,33000,33000,33000,0
|
|
20230825,181200,17260609900,33000,33000,33000,33000,0
|
|
20230825,181100,17260609900,33000,33000,33000,33000,0
|
|
20230825,181000,17260609900,33000,33000,33000,33000,0
|
|
20230825,180900,17260609900,33000,33000,33000,33000,0
|
|
20230825,180800,17260609900,33000,33000,33000,33000,0
|
|
20230825,180700,17260609900,33000,33000,33000,33000,0
|
|
20230825,180600,17260609900,33000,33000,33000,33000,0
|
|
20230825,180500,17260609900,33000,33000,33000,33000,0
|
|
20230825,180400,17260609900,33000,33000,33000,33000,33124
|
|
20230825,180300,17260609900,33000,33000,33000,33000,0
|
|
20230825,180200,17260609900,33000,33000,33000,33000,0
|
|
20230825,180100,17260609900,33000,33000,33000,33000,0
|
|
20230825,180000,17260609900,33000,33000,33000,33000,0
|
|
20230825,175900,17260609900,33000,33000,33000,33000,0
|
|
20230825,175800,17260609900,33000,33000,33000,33000,0
|
|
20230825,175700,17260609900,33000,33000,33000,33000,0
|
|
20230825,175600,17260609900,33000,33000,33000,33000,0
|
|
20230825,175500,17260609900,33000,33000,33000,33000,0
|
|
20230825,175400,17260609900,33000,33000,33000,33000,0
|
|
20230825,175300,17260609900,33000,33000,33000,33000,0
|
|
20230825,175200,17260609900,33000,33000,33000,33000,0
|
|
20230825,175100,17260609900,33000,33000,33000,33000,0
|
|
20230825,175000,17260609900,33000,33000,33000,33000,0
|
|
20230825,174900,17260609900,33000,33000,33000,33000,0
|
|
20230825,174800,17260609900,33000,33000,33000,33000,0
|
|
20230825,174700,17260609900,33000,33000,33000,33000,0
|
|
20230825,174600,17260609900,33000,33000,33000,33000,0
|
|
20230825,174500,17260609900,33000,33000,33000,33000,0
|
|
20230825,174400,17260609900,33000,33000,33000,33000,0
|
|
20230825,174300,17260609900,33000,33000,33000,33000,0
|
|
20230825,174200,17260609900,33000,33000,33000,33000,0
|
|
20230825,174100,17260609900,33000,33000,33000,33000,0
|
|
20230825,174000,17260609900,33000,33000,33000,33000,0
|
|
20230825,173900,17260609900,33000,33000,33000,33000,0
|
|
20230825,173800,17260609900,33000,33000,33000,33000,0
|
|
20230825,173700,17260609900,33000,33000,33000,33000,0
|
|
20230825,173600,17260609900,33000,33000,33000,33000,0
|
|
20230825,173500,17260609900,33000,33000,33000,33000,0
|
|
20230825,173400,17260609900,33000,33000,33000,33000,33124
|
|
20230825,173300,17260609900,33000,33000,33000,33000,0
|
|
20230825,173200,17260609900,33000,33000,33000,33000,0
|
|
20230825,173100,17260609900,33000,33000,33000,33000,0
|
|
20230825,173000,17260609900,33000,33000,33000,33000,0
|
|
20230825,172900,17260609900,33000,33000,33000,33000,0
|
|
20230825,172800,17260609900,33000,33000,33000,33000,0
|
|
20230825,172700,17260609900,33000,33000,33000,33000,0
|
|
20230825,172600,17260609900,33000,33000,33000,33000,0
|
|
20230825,172500,17260609900,33000,33000,33000,33000,0
|
|
20230825,172400,17260609900,33000,33000,33000,33000,0
|
|
20230825,172300,17260609900,33000,33000,33000,33000,0
|
|
20230825,172200,17260609900,33000,33000,33000,33000,0
|
|
20230825,172100,17260609900,33000,33000,33000,33000,0
|
|
20230825,172000,17260609900,33000,33000,33000,33000,0
|
|
20230825,171900,17260609900,33000,33000,33000,33000,0
|
|
20230825,171800,17260609900,33000,33000,33000,33000,0
|
|
20230825,171700,17260609900,33000,33000,33000,33000,0
|
|
20230825,171600,17260609900,33000,33000,33000,33000,0
|
|
20230825,171500,17260609900,33000,33000,33000,33000,0
|
|
20230825,171400,17260609900,33000,33000,33000,33000,0
|
|
20230825,171300,17260609900,33000,33000,33000,33000,0
|
|
20230825,171200,17260609900,33000,33000,33000,33000,0
|
|
20230825,171100,17260609900,33000,33000,33000,33000,0
|
|
20230825,171000,17260609900,33000,33000,33000,33000,0
|
|
20230825,170900,17260609900,33000,33000,33000,33000,0
|
|
20230825,170800,17260609900,33000,33000,33000,33000,0
|
|
20230825,170700,17260609900,33000,33000,33000,33000,0
|
|
20230825,170600,17260609900,33000,33000,33000,33000,0
|
|
20230825,170500,17260609900,33000,33000,33000,33000,0
|
|
20230825,170400,17260609900,33000,33000,33000,33000,33124
|
|
20230825,170300,17260609900,33000,33000,33000,33000,0
|
|
20230825,170200,17260609900,33000,33000,33000,33000,0
|
|
20230825,170100,17260609900,33000,33000,33000,33000,0
|
|
20230825,170000,17260609900,33000,33000,33000,33000,0
|
|
20230825,165900,17260609900,33000,33000,33000,33000,0
|
|
20230825,165800,17260609900,33000,33000,33000,33000,0
|
|
20230825,165700,17260609900,33000,33000,33000,33000,0
|
|
20230825,165600,17260609900,33000,33000,33000,33000,0
|
|
20230825,165500,17260609900,33000,33000,33000,33000,0
|
|
20230825,165400,17260609900,33000,33000,33000,33000,0
|
|
20230825,165300,17260609900,33000,33000,33000,33000,0
|
|
20230825,165200,17260609900,33000,33000,33000,33000,0
|
|
20230825,165100,17260609900,33000,33000,33000,33000,0
|
|
20230825,165000,17260609900,33000,33000,33000,33000,0
|
|
20230825,164900,17260609900,33000,33000,33000,33000,0
|
|
20230825,164800,17260609900,33000,33000,33000,33000,0
|
|
20230825,164700,17260609900,33000,33000,33000,33000,0
|
|
20230825,164600,17260609900,33000,33000,33000,33000,0
|
|
20230825,164500,17260609900,33000,33000,33000,33000,0
|
|
20230825,164400,17260609900,33000,33000,33000,33000,0
|
|
20230825,164300,17260609900,33000,33000,33000,33000,0
|
|
20230825,164200,17260609900,33000,33000,33000,33000,0
|
|
20230825,164100,17260609900,33000,33000,33000,33000,0
|
|
20230825,164000,17260609900,33000,33000,33000,33000,0
|
|
20230825,163900,17260609900,33000,33000,33000,33000,0
|
|
20230825,163800,17260609900,33000,33000,33000,33000,0
|
|
20230825,163700,17260609900,33000,33000,33000,33000,0
|
|
20230825,163600,17260609900,33000,33000,33000,33000,0
|
|
20230825,163500,17260609900,33000,33000,33000,33000,0
|
|
20230825,163400,17260609900,33000,33000,33000,33000,33124
|
|
20230825,163300,17260609900,33000,33000,33000,33000,0
|
|
20230825,163200,17260609900,33000,33000,33000,33000,0
|
|
20230825,163100,17260609900,33000,33000,33000,33000,0
|
|
20230825,163000,17260609900,33000,33000,33000,33000,0
|
|
20230825,162900,17260609900,33000,33000,33000,33000,0
|
|
20230825,162800,17260609900,33000,33000,33000,33000,0
|
|
20230825,162700,17260609900,33000,33000,33000,33000,0
|
|
20230825,162600,17260609900,33000,33000,33000,33000,0
|
|
20230825,162500,17260609900,33000,33000,33000,33000,0
|
|
20230825,162400,17260609900,33000,33000,33000,33000,0
|
|
20230825,162300,17260609900,33000,33000,33000,33000,0
|
|
20230825,162200,17260609900,33000,33000,33000,33000,0
|
|
20230825,162100,17260609900,33000,33000,33000,33000,0
|
|
20230825,162000,17260609900,33000,33000,33000,33000,0
|
|
20230825,161900,17260609900,33000,33000,33000,33000,0
|
|
20230825,161800,17260609900,33000,33000,33000,33000,0
|
|
20230825,161700,17260609900,33000,33000,33000,33000,0
|
|
20230825,161600,17260609900,33000,33000,33000,33000,0
|
|
20230825,161500,17260609900,33000,33000,33000,33000,0
|
|
20230825,161400,17260609900,33000,33000,33000,33000,0
|
|
20230825,161300,17260609900,33000,33000,33000,33000,0
|
|
20230825,161200,17260609900,33000,33000,33000,33000,0
|
|
20230825,161100,17260609900,33000,33000,33000,33000,0
|
|
20230825,161000,17260609900,33000,33000,33000,33000,0
|
|
20230825,160900,17260609900,33000,33000,33000,33000,0
|
|
20230825,160800,17260609900,33000,33000,33000,33000,0
|
|
20230825,160700,17260609900,33000,33000,33000,33000,0
|
|
20230825,160600,17260609900,33000,33000,33000,33000,0
|
|
20230825,160500,17260609900,33000,33000,33000,33000,0
|
|
20230825,160400,17260609900,33000,33000,33000,33000,33124
|
|
20230825,160300,17260609900,33000,33000,33000,33000,0
|
|
20230825,160200,17260609900,33000,33000,33000,33000,0
|
|
20230825,160100,17260609900,33000,33000,33000,33000,0
|
|
20230825,160000,17260609900,33000,33000,33000,33000,0
|
|
20230825,155900,17260609900,33000,33000,33000,33000,0
|
|
20230825,155800,17260609900,33000,33000,33000,33000,0
|
|
20230825,155700,17260609900,33000,33000,33000,33000,0
|
|
20230825,155600,17260609900,33000,33000,33000,33000,0
|
|
20230825,155500,17260609900,33000,33000,33000,33000,0
|
|
20230825,155400,17260609900,33000,33000,33000,33000,0
|
|
20230825,155300,17260609900,33000,33000,33000,33000,0
|
|
20230825,155200,17260609900,33000,33000,33000,33000,0
|
|
20230825,155100,17260609900,33000,33000,33000,33000,0
|
|
20230825,155000,17260609900,33000,33000,33000,33000,0
|
|
20230825,154900,17260609900,33000,33000,33000,33000,0
|
|
20230825,154800,17260609900,33000,33000,33000,33000,0
|
|
20230825,154700,17260609900,33000,33000,33000,33000,0
|
|
20230825,154600,17260609900,33000,33000,33000,33000,0
|
|
20230825,154500,17260609900,33000,33000,33000,33000,0
|
|
20230825,154400,17260609900,33000,33000,33000,33000,0
|
|
20230825,154300,17260609900,33000,33000,33000,33000,0
|
|
20230825,154200,17260609900,33000,33000,33000,33000,0
|
|
20230825,154100,17260609900,33000,33000,33000,33000,0
|
|
20230825,154000,17260609900,33000,33000,33000,33000,0
|
|
20230825,153900,17260609900,33000,33000,33000,33000,0
|
|
20230825,153800,17260609900,33000,33000,33000,33000,0
|
|
20230825,153700,17260609900,33000,33000,33000,33000,0
|
|
20230825,153600,17260609900,33000,33000,33000,33000,0
|
|
20230825,153500,17260609900,33000,33000,33000,33000,0
|
|
20230825,153400,17260609900,33000,33000,33000,33000,33124
|
|
20230825,153300,17260609900,33000,33000,33000,33000,0
|
|
20230825,153200,17260609900,33000,33000,33000,33000,0
|
|
20230825,153100,17260609900,33000,33000,33000,33000,0
|
|
20230825,153000,17260609900,33000,33000,33000,33000,33124
|
|
20230825,152900,16167517900,32950,32950,32950,32950,0
|
|
20230825,152800,16167517900,32950,32950,32950,32950,0
|
|
20230825,152700,16167517900,32950,32950,32950,32950,0
|
|
20230825,152600,16167517900,32950,32950,32950,32950,0
|
|
20230825,152500,16167517900,32950,32950,32950,32950,0
|
|
20230825,152400,16167517900,32950,32950,32950,32950,0
|
|
20230825,152300,16167517900,32950,32950,32950,32950,0
|
|
20230825,152200,16167517900,32950,32950,32950,32950,0
|
|
20230825,152100,16167517900,32950,32950,32950,32950,0
|
|
20230825,152000,16167517900,32950,32950,32950,32950,0
|
|
20230825,151900,16167517900,32950,32900,32950,32850,1711
|
|
20230825,151800,16111211600,32900,32950,32950,32900,310
|
|
20230825,151700,16101006750,32950,32950,32950,32900,1451
|
|
20230825,151600,16053203450,32900,32950,32950,32900,3261
|
|
20230825,151500,15945758050,32900,32900,32950,32900,2519
|
|
20230825,151400,15862777500,32950,32950,32950,32900,1652
|
|
20230825,151300,15808356300,32950,32950,32950,32900,1446
|
|
20230825,151200,15760729900,32950,32950,32950,32900,2557
|
|
20230825,151100,15676541650,32950,32950,32950,32900,1422
|
|
20230825,151000,15629703500,32950,32950,32950,32900,1498
|
|
20230825,150900,15580374450,32950,32950,32950,32850,2520
|
|
20230825,150800,15497416650,32950,32950,32950,32900,1328
|
|
20230825,150700,15453673800,32950,32950,32950,32900,1430
|
|
20230825,150600,15406574050,32900,32950,32950,32900,1955
|
|
20230825,150500,15342213900,32950,32950,32950,32900,1819
|
|
20230825,150400,15282330950,32950,32950,32950,32900,4630
|
|
20230825,150300,15129946800,32900,32900,32950,32900,1922
|
|
20230825,150200,15066665000,32950,32900,32950,32900,1652
|
|
20230825,150100,15012270800,32950,32950,32950,32900,1137
|
|
20230825,150000,14974836200,32950,32950,32950,32900,1477
|
|
20230825,145900,14926206450,32950,32850,32950,32850,4814
|
|
20230825,145800,14767666400,32850,32950,32950,32850,2231
|
|
20230825,145700,14694264950,32950,32900,32950,32900,1075
|
|
20230825,145600,14658870950,32950,32900,32950,32850,1351
|
|
20230825,145500,14614391650,32900,32900,32950,32850,1454
|
|
20230825,145400,14566547850,32900,32900,32950,32850,7901
|
|
20230825,145300,14306610050,32850,32900,32900,32850,1016
|
|
20230825,145200,14273207550,32850,32900,32900,32850,1898
|
|
20230825,145100,14210832000,32850,32900,32900,32850,1026
|
|
20230825,145000,14177104800,32850,32850,32900,32850,1207
|
|
20230825,144900,14137432550,32900,32900,32950,32850,1495
|
|
20230825,144800,14088279400,32900,32900,32950,32850,1085
|
|
20230825,144700,14052595350,32850,32900,32950,32850,723
|
|
20230825,144600,14028806350,32950,32850,32950,32850,501
|
|
20230825,144500,14012315050,32900,32900,32950,32850,2028
|
|
20230825,144400,13945549550,32900,32900,32950,32900,1060
|
|
20230825,144300,13910648950,32950,32950,32950,32900,366
|
|
20230825,144200,13898597800,32900,32850,32900,32850,494
|
|
20230825,144100,13882354250,32850,32900,32950,32850,630
|
|
20230825,144000,13861620250,32950,32850,32950,32850,587
|
|
20230825,143900,13842305150,32850,32900,32900,32850,405
|
|
20230825,143800,13828982950,32900,32900,32950,32850,2250
|
|
20230825,143700,13754951300,32950,32900,32950,32900,457
|
|
20230825,143600,13739905700,32900,32950,32950,32900,818
|
|
20230825,143500,13712963850,32900,32900,32950,32900,606
|
|
20230825,143400,13693017550,32950,32900,32950,32900,471
|
|
20230825,143300,13677505200,32900,32950,32950,32900,205
|
|
20230825,143200,13670753600,32900,32950,32950,32900,623
|
|
20230825,143100,13650233150,32900,32900,32950,32900,278
|
|
20230825,143000,13641075650,32900,32950,32950,32900,395
|
|
20230825,142900,13628065650,32950,32900,32950,32900,443
|
|
20230825,142800,13613480000,32950,32900,32950,32900,555
|
|
20230825,142700,13595197250,32900,32950,32950,32900,582
|
|
20230825,142600,13576037600,32900,32950,32950,32900,819
|
|
20230825,142500,13549075200,32900,32950,32950,32900,525
|
|
20230825,142400,13531792400,32900,32950,32950,32900,434
|
|
20230825,142300,13517496900,32950,32900,32950,32850,669
|
|
20230825,142200,13495485850,32850,32900,32950,32850,1827
|
|
20230825,142100,13435369350,32950,32900,32950,32850,1507
|
|
20230825,142000,13385790800,32850,32900,32900,32850,721
|
|
20230825,141900,13362075200,32900,32900,32900,32850,567
|
|
20230825,141800,13343423950,32900,32900,32900,32850,485
|
|
20230825,141700,13327474500,32900,32850,32900,32850,542
|
|
20230825,141600,13309645350,32850,32900,32900,32850,2586
|
|
20230825,141500,13224569300,32850,32850,32900,32850,606
|
|
20230825,141400,13204641200,32900,32850,32900,32850,483
|
|
20230825,141300,13188754950,32900,32850,32900,32850,577
|
|
20230825,141200,13169775950,32900,32850,32900,32850,676
|
|
20230825,141100,13147541550,32850,32850,32900,32850,610
|
|
20230825,141000,13127478150,32900,32900,32900,32850,484
|
|
20230825,140900,13111558300,32850,32900,32900,32850,645
|
|
20230825,140800,13090349050,32900,32900,32900,32850,875
|
|
20230825,140700,13061578850,32850,32900,32900,32850,654
|
|
20230825,140600,13040065350,32900,32850,32900,32850,526
|
|
20230825,140500,13022768350,32900,32850,32900,32850,652
|
|
20230825,140400,13001322200,32900,32900,32950,32850,6661
|
|
20230825,140300,12782170200,32950,32900,32950,32900,515
|
|
20230825,140200,12765205250,32900,32900,32950,32900,886
|
|
20230825,140100,12736030650,32950,32950,32950,32900,901
|
|
20230825,140000,12706352700,32950,32900,32950,32900,797
|
|
20230825,135900,12680095600,32950,32900,32950,32900,462
|
|
20230825,135800,12664880000,32900,32950,32950,32900,1634
|
|
20230825,135700,12611045600,32950,32900,32950,32900,450
|
|
20230825,135600,12596221400,32900,32950,32950,32900,808
|
|
20230825,135500,12569600450,32900,32950,32950,32900,641
|
|
20230825,135400,12548494800,32950,32900,32950,32900,574
|
|
20230825,135300,12529586850,32950,32950,32950,32900,548
|
|
20230825,135200,12511538250,32900,32950,32950,32900,747
|
|
20230825,135100,12486931500,32950,32900,32950,32900,438
|
|
20230825,135000,12472503500,32900,32950,32950,32900,598
|
|
20230825,134900,12452803450,32950,32900,32950,32900,389
|
|
20230825,134800,12439989150,32900,32900,32950,32900,933
|
|
20230825,134700,12409261700,32900,32950,32950,32900,624
|
|
20230825,134600,12388706850,32950,32900,32950,32900,538
|
|
20230825,134500,12370988400,32900,32900,32950,32900,995
|
|
20230825,134400,12338228400,32950,32950,32950,32900,627
|
|
20230825,134300,12317574800,32900,32900,32950,32900,694
|
|
20230825,134200,12294723850,32900,32950,32950,32900,366
|
|
20230825,134100,12282667400,32900,32950,32950,32900,855
|
|
20230825,134000,12254514850,32950,32950,32950,32900,804
|
|
20230825,133900,12228034300,32900,32950,32950,32900,603
|
|
20230825,133800,12208167800,32900,32950,32950,32900,538
|
|
20230825,133700,12190448900,32900,32950,32950,32900,679
|
|
20230825,133600,12168089200,32900,32900,32950,32850,997
|
|
20230825,133500,12135283750,32900,32900,32950,32850,724
|
|
20230825,133400,12111450850,32950,32900,32950,32900,2328
|
|
20230825,133300,12034844050,32900,32850,32950,32850,1159
|
|
20230825,133200,11996717350,32850,32900,32900,32850,861
|
|
20230825,133100,11968394150,32850,32850,32900,32850,775
|
|
20230825,133000,11942900200,32900,32850,32900,32850,715
|
|
20230825,132900,11919380450,32900,32850,32900,32850,344
|
|
20230825,132800,11908070450,32900,32850,32900,32850,555
|
|
20230825,132700,11889814500,32850,32900,32900,32850,348
|
|
20230825,132600,11878369100,32900,32900,32900,32850,477
|
|
20230825,132500,11862680550,32850,32850,32900,32850,368
|
|
20230825,132400,11850583400,32850,32850,32900,32850,1270
|
|
20230825,132300,11808808000,32900,32850,32900,32850,346
|
|
20230825,132200,11797428450,32900,32900,32900,32850,350
|
|
20230825,132100,11785916100,32850,32900,32900,32850,348
|
|
20230825,132000,11774473150,32900,32850,32900,32850,1052
|
|
20230825,131900,11739875350,32900,32900,32900,32850,255
|
|
20230825,131800,11731489350,32900,32900,32900,32850,386
|
|
20230825,131700,11718793100,32850,32850,32900,32850,270
|
|
20230825,131600,11709915100,32850,32850,32900,32850,577
|
|
20230825,131500,11690935500,32900,32850,32900,32850,758
|
|
20230825,131400,11666000400,32900,32850,32900,32850,565
|
|
20230825,131300,11647423850,32850,32900,32900,32850,312
|
|
20230825,131200,11637163150,32900,32850,32900,32850,543
|
|
20230825,131100,11619307150,32900,32850,32900,32850,473
|
|
20230825,131000,11603752650,32900,32900,32900,32850,320
|
|
20230825,130900,11593231150,32900,32850,32900,32850,911
|
|
20230825,130800,11563266800,32850,32850,32900,32850,848
|
|
20230825,130700,11535391450,32850,32850,32900,32850,458
|
|
20230825,130600,11520329350,32900,32850,32900,32850,525
|
|
20230825,130500,11503074650,32850,32800,32850,32800,581
|
|
20230825,130400,11483995750,32800,32800,32850,32800,591
|
|
20230825,130300,11464587500,32800,32800,32850,32800,606
|
|
20230825,130200,11444686100,32800,32800,32850,32800,526
|
|
20230825,130100,11427414800,32850,32800,32850,32800,509
|
|
20230825,130000,11410698200,32850,32800,32850,32800,836
|
|
20230825,125900,11383249800,32800,32800,32850,32800,747
|
|
20230825,125800,11358724650,32850,32850,32850,32800,546
|
|
20230825,125700,11340797300,32800,32800,32850,32800,636
|
|
20230825,125600,11319919650,32800,32800,32850,32800,697
|
|
20230825,125500,11297041450,32800,32800,32850,32800,633
|
|
20230825,125400,11276264500,32800,32800,32850,32800,610
|
|
20230825,125300,11256244950,32800,32800,32850,32800,494
|
|
20230825,125200,11240032700,32850,32850,32850,32800,924
|
|
20230825,125100,11209693000,32800,32800,32850,32800,411
|
|
20230825,125000,11196203850,32850,32800,32850,32800,2250
|
|
20230825,124900,11122313050,32800,32800,32850,32800,442
|
|
20230825,124800,11107805700,32800,32800,32850,32800,754
|
|
20230825,124700,11083052050,32850,32800,32850,32800,648
|
|
20230825,124600,11061787350,32850,32800,32850,32800,1791
|
|
20230825,124500,11003016850,32800,32850,32850,32800,840
|
|
20230825,124400,10975452550,32850,32800,32850,32800,1403
|
|
20230825,124300,10929402750,32850,32750,32850,32750,609
|
|
20230825,124200,10909435150,32750,32750,32800,32750,668
|
|
20230825,124100,10887538100,32800,32800,32800,32750,714
|
|
20230825,124000,10864127800,32800,32750,32800,32750,1612
|
|
20230825,123900,10811289100,32800,32750,32800,32750,560
|
|
20230825,123800,10792932650,32750,32750,32800,32750,789
|
|
20230825,123700,10767066000,32750,32750,32800,32750,767
|
|
20230825,123600,10741929950,32800,32800,32800,32750,551
|
|
20230825,123500,10723862600,32800,32750,32800,32750,570
|
|
20230825,123400,10705178900,32750,32750,32800,32750,766
|
|
20230825,123300,10680076850,32750,32750,32800,32750,682
|
|
20230825,123200,10657717050,32750,32750,32800,32750,661
|
|
20230825,123100,10636047600,32750,32750,32800,32750,907
|
|
20230825,123000,10606320300,32750,32750,32800,32750,688
|
|
20230825,122900,10583767550,32750,32800,32800,32750,846
|
|
20230825,122800,10556037150,32800,32750,32800,32750,926
|
|
20230825,122700,10525686500,32750,32750,32800,32750,843
|
|
20230825,122600,10498056850,32750,32800,32800,32750,555
|
|
20230825,122500,10479864450,32750,32750,32800,32750,1019
|
|
20230825,122400,10446470950,32750,32750,32800,32750,1322
|
|
20230825,122300,10403150900,32750,32800,32800,32750,1224
|
|
20230825,122200,10363024450,32800,32750,32800,32750,505
|
|
20230825,122100,10346477750,32800,32750,32800,32750,1975
|
|
20230825,122000,10281781000,32800,32800,32800,32750,774
|
|
20230825,121900,10256407550,32800,32750,32800,32750,564
|
|
20230825,121800,10237923200,32750,32750,32800,32750,2112
|
|
20230825,121700,10168742200,32800,32800,32800,32750,620
|
|
20230825,121600,10148421450,32800,32750,32800,32750,716
|
|
20230825,121500,10124945900,32750,32800,32800,32750,735
|
|
20230825,121400,10100861750,32750,32750,32800,32750,705
|
|
20230825,121300,10077755400,32750,32750,32800,32750,389
|
|
20230825,121200,10065001500,32750,32800,32800,32750,1008
|
|
20230825,121100,10031962500,32800,32800,32800,32750,608
|
|
20230825,121000,10012030900,32750,32750,32800,32750,449
|
|
20230825,120900,9997312500,32750,32750,32800,32750,648
|
|
20230825,120800,9976077000,32750,32800,32850,32750,7208
|
|
20230825,120700,9739628700,32850,32800,32850,32800,450
|
|
20230825,120600,9724855900,32800,32800,32850,32800,923
|
|
20230825,120500,9694562250,32800,32800,32850,32800,428
|
|
20230825,120400,9680509700,32800,32800,32850,32800,793
|
|
20230825,120300,9654473400,32850,32850,32850,32800,755
|
|
20230825,120200,9629684950,32800,32850,32850,32800,959
|
|
20230825,120100,9598202100,32800,32800,32850,32800,497
|
|
20230825,120000,9581883700,32800,32800,32850,32800,856
|
|
20230825,115900,9553786500,32850,32850,32850,32800,1046
|
|
20230825,115800,9519443800,32800,32800,32850,32800,594
|
|
20230825,115700,9499948400,32800,32800,32850,32800,751
|
|
20230825,115600,9475297500,32800,32850,32850,32750,687
|
|
20230825,115500,9452765000,32800,32750,32850,32750,668
|
|
20230825,115400,9430849800,32800,32800,32850,32750,499
|
|
20230825,115300,9414483100,32850,32800,32850,32800,968
|
|
20230825,115200,9382717900,32800,32800,32850,32800,490
|
|
20230825,115100,9366634800,32800,32800,32850,32800,815
|
|
20230825,115000,9339878150,32800,32800,32850,32750,341
|
|
20230825,114900,9328692950,32800,32800,32850,32800,1140
|
|
20230825,114800,9291283050,32800,32850,32850,32800,397
|
|
20230825,114700,9278251450,32800,32750,32850,32750,1293
|
|
20230825,114600,9235835450,32750,32750,32800,32750,534
|
|
20230825,114500,9218335500,32750,32750,32800,32750,1203
|
|
20230825,114400,9178895750,32750,32750,32800,32750,799
|
|
20230825,114300,9152715450,32750,32750,32800,32750,1516
|
|
20230825,114200,9103026050,32750,32800,32800,32750,532
|
|
20230825,114100,9085588100,32750,32750,32800,32750,789
|
|
20230825,114000,9059726700,32750,32800,32800,32750,824
|
|
20230825,113900,9032715350,32750,32750,32800,32750,978
|
|
20230825,113800,9000655100,32750,32750,32800,32750,793
|
|
20230825,113700,8974658000,32800,32800,32800,32750,847
|
|
20230825,113600,8946900500,32750,32800,32850,32750,1236
|
|
20230825,113500,8906366800,32800,32800,32850,32800,604
|
|
20230825,113400,8886539300,32800,32850,32850,32750,750
|
|
20230825,113300,8861936000,32800,32800,32850,32750,568
|
|
20230825,113200,8843301600,32800,32750,32850,32750,785
|
|
20230825,113100,8817561750,32750,32750,32800,32750,888
|
|
20230825,113000,8788453050,32750,32850,32850,32750,581
|
|
20230825,112900,8769384700,32800,32750,32850,32750,433
|
|
20230825,112800,8755179650,32800,32800,32850,32750,625
|
|
20230825,112700,8734691350,32750,32800,32800,32750,886
|
|
20230825,112600,8705646950,32750,32750,32800,32750,802
|
|
20230825,112500,8679352700,32750,32750,32850,32750,601
|
|
20230825,112400,8659648350,32800,32850,32850,32800,748
|
|
20230825,112300,8635100000,32800,32800,32850,32750,869
|
|
20230825,112200,8606584450,32800,32750,32850,32750,1094
|
|
20230825,112100,8570694750,32800,32800,32800,32750,839
|
|
20230825,112000,8543195650,32750,32800,32800,32750,585
|
|
20230825,111900,8524020450,32800,32800,32850,32750,829
|
|
20230825,111800,8496822600,32800,32750,32800,32750,449
|
|
20230825,111700,8482109650,32750,32750,32850,32750,643
|
|
20230825,111600,8461030000,32800,32800,32850,32750,431
|
|
20230825,111500,8446892250,32800,32750,32850,32750,922
|
|
20230825,111400,8416666600,32800,32750,32800,32750,558
|
|
20230825,111300,8398380050,32750,32750,32800,32750,671
|
|
20230825,111200,8376390000,32800,32800,32800,32750,603
|
|
20230825,111100,8356629900,32750,32750,32800,32750,912
|
|
20230825,111000,8326740500,32800,32800,32800,32750,467
|
|
20230825,110900,8311435550,32750,32750,32800,32750,727
|
|
20230825,110800,8287608650,32800,32750,32800,32750,520
|
|
20230825,110700,8270571150,32750,32750,32800,32750,764
|
|
20230825,110600,8245524350,32800,32800,32800,32750,1182
|
|
20230825,110500,8206796200,32750,32750,32800,32750,2290
|
|
20230825,110400,8131757900,32750,32750,32800,32700,1597
|
|
20230825,110300,8079428450,32750,32750,32800,32750,596
|
|
20230825,110200,8059891700,32800,32750,32800,32750,1103
|
|
20230825,110100,8023749900,32750,32750,32800,32750,531
|
|
20230825,110000,8006350550,32750,32750,32800,32750,602
|
|
20230825,105900,7986617800,32750,32750,32850,32750,914
|
|
20230825,105800,7956661150,32800,32800,32800,32750,625
|
|
20230825,105700,7936173750,32750,32750,32800,32750,981
|
|
20230825,105600,7904025100,32750,32800,32850,32700,6897
|
|
20230825,105500,7677933500,32800,32800,32850,32800,516
|
|
20230825,105400,7660995150,32850,32800,32850,32800,809
|
|
20230825,105300,7634444550,32800,32800,32850,32800,511
|
|
20230825,105200,7617674150,32850,32750,32850,32750,1711
|
|
20230825,105100,7561592500,32750,32750,32800,32700,1490
|
|
20230825,105000,7512786500,32750,32750,32800,32750,917
|
|
20230825,104900,7482731700,32750,32750,32800,32750,554
|
|
20230825,104800,7464579550,32750,32800,32800,32750,1267
|
|
20230825,104700,7423068400,32800,32750,32800,32750,867
|
|
20230825,104600,7394645850,32750,32800,32800,32750,1101
|
|
20230825,104500,7358558400,32800,32750,32800,32750,671
|
|
20230825,104400,7336562850,32750,32800,32800,32750,476
|
|
20230825,104300,7320965300,32750,32750,32800,32750,963
|
|
20230825,104200,7289398200,32750,32800,32800,32700,4998
|
|
20230825,104100,7125720100,32750,32750,32800,32750,999
|
|
20230825,104000,7092981450,32750,32750,32800,32750,946
|
|
20230825,103900,7061977750,32750,32800,32800,32750,769
|
|
20230825,103800,7036769850,32750,32850,32900,32750,8039
|
|
20230825,103700,6773068400,32800,32850,32900,32800,918
|
|
20230825,103600,6742916900,32850,32850,32900,32850,1578
|
|
20230825,103500,6691071150,32900,32800,32900,32800,803
|
|
20230825,103400,6664701550,32800,32850,32850,32800,855
|
|
20230825,103300,6636638050,32800,32800,32850,32800,542
|
|
20230825,103200,6618846100,32800,32850,32850,32800,574
|
|
20230825,103100,6600004950,32850,32850,32850,32800,1400
|
|
20230825,103000,6554035100,32800,32800,32850,32800,541
|
|
20230825,102900,6536273050,32800,32850,32850,32800,565
|
|
20230825,102800,6517728700,32800,32850,32850,32800,752
|
|
20230825,102700,6493044350,32850,32850,32900,32800,2198
|
|
20230825,102600,6420843100,32900,32900,32900,32850,564
|
|
20230825,102500,6402303200,32900,32850,32900,32850,677
|
|
20230825,102400,6380054100,32900,32800,32900,32800,781
|
|
20230825,102300,6354397150,32800,32800,32850,32800,729
|
|
20230825,102200,6330459400,32850,32850,32850,32800,760
|
|
20230825,102100,6305508100,32850,32800,32850,32800,533
|
|
20230825,102000,6288007500,32800,32850,32850,32800,653
|
|
20230825,101900,6266569400,32800,32850,32900,32800,2648
|
|
20230825,101800,6179577600,32900,32850,32900,32850,492
|
|
20230825,101700,6163399200,32850,32900,32900,32850,1172
|
|
20230825,101600,6124893350,32900,32850,32900,32850,1096
|
|
20230825,101500,6088842450,32850,32850,32900,32850,525
|
|
20230825,101400,6071575300,32850,32900,32900,32800,1212
|
|
20230825,101300,6031743900,32850,32900,32950,32850,23703
|
|
20230825,101200,5251944750,32950,32950,32950,32900,1393
|
|
20230825,101100,5206060300,32950,32950,32950,32900,879
|
|
20230825,101000,5177104900,32950,32900,32950,32900,921
|
|
20230825,100900,5146760950,32900,32900,32950,32900,834
|
|
20230825,100800,5119286500,32950,32950,32950,32900,977
|
|
20230825,100700,5087095600,32950,32950,32950,32900,1567
|
|
20230825,100600,5035470800,32900,32950,33000,32900,4578
|
|
20230825,100500,4884622300,32950,32950,32950,32900,1402
|
|
20230825,100400,4838427550,32950,32950,32950,32900,3341
|
|
20230825,100300,4728344350,32950,32900,32950,32900,1165
|
|
20230825,100200,4689961200,32950,32950,32950,32900,6561
|
|
20230825,100100,4473789200,32900,32950,32950,32900,684
|
|
20230825,100000,4451253950,32950,32950,32950,32900,822
|
|
20230825,095900,4424194900,32950,32900,32950,32900,796
|
|
20230825,095800,4397979050,32900,32950,32950,32900,402
|
|
20230825,095700,4384739850,32950,32950,32950,32900,443
|
|
20230825,095600,4370145950,32950,32950,32950,32900,1028
|
|
20230825,095500,4336300950,32950,32950,32950,32900,695
|
|
20230825,095400,4313403450,32950,32900,32950,32900,13223
|
|
20230825,095300,3878328950,32900,32900,32950,32850,14677
|
|
20230825,095200,3395409000,32900,32850,32900,32850,10275
|
|
20230825,095100,3057814100,32850,32900,32900,32850,564
|
|
20230825,095000,3039259700,32900,32850,32900,32850,533
|
|
20230825,094900,3021733950,32900,32850,32900,32850,1796
|
|
20230825,094800,2962722000,32900,32850,32900,32850,2663
|
|
20230825,094700,2875215350,32900,32850,32900,32850,759
|
|
20230825,094600,2850252950,32850,32850,32900,32850,750
|
|
20230825,094500,2825593550,32900,32900,32900,32850,509
|
|
20230825,094400,2808850750,32850,32900,32900,32850,773
|
|
20230825,094300,2783431400,32850,32900,32900,32850,1161
|
|
20230825,094200,2745255700,32900,32900,32900,32850,892
|
|
20230825,094100,2715909250,32900,32900,32900,32850,235
|
|
20230825,094000,2708178750,32900,32850,32900,32850,383
|
|
20230825,093900,2695581400,32900,32900,32900,32850,3080
|
|
20230825,093800,2594342400,32900,32850,32900,32850,621
|
|
20230825,093700,2573916450,32900,32900,32900,32850,358
|
|
20230825,093600,2562138500,32900,32850,32900,32800,12338
|
|
20230825,093500,2156875900,32800,32850,32850,32800,369
|
|
20230825,093400,2144754800,32850,32850,32850,32800,3266
|
|
20230825,093300,2037466900,32900,32900,32900,32850,1011
|
|
20230825,093200,2004241400,32900,32900,32900,32850,744
|
|
20230825,093100,1979777000,32900,32850,32900,32800,2927
|
|
20230825,093000,1883625650,32850,32850,32850,32800,697
|
|
20230825,092900,1860729500,32850,32850,32850,32800,337
|
|
20230825,092800,1849667750,32850,32850,32850,32800,1035
|
|
20230825,092700,1815669150,32850,32800,32850,32800,462
|
|
20230825,092600,1800497000,32800,32800,32850,32800,1426
|
|
20230825,092500,1753712950,32800,32800,32800,32750,496
|
|
20230825,092400,1737445400,32800,32800,32800,32750,1858
|
|
20230825,092300,1676503050,32800,32750,32800,32750,98
|
|
20230825,092200,1673290500,32800,32750,32800,32750,430
|
|
20230825,092100,1659194900,32800,32750,32800,32750,712
|
|
20230825,092000,1635861000,32750,32750,32800,32750,739
|
|
20230825,091900,1611646700,32750,32800,32800,32750,496
|
|
20230825,091800,1595378100,32800,32800,32850,32800,3882
|
|
20230825,091700,1468034850,32800,32800,32800,32750,815
|
|
20230825,091600,1441302900,32800,32800,32800,32750,182
|
|
20230825,091500,1435333500,32800,32850,32850,32800,1983
|
|
20230825,091400,1370269100,32800,32900,32900,32800,942
|
|
20230825,091300,1339316800,32900,32850,32900,32800,5329
|
|
20230825,091200,1164251600,32850,32800,32850,32800,2089
|
|
20230825,091100,1095725150,32800,32700,32800,32700,1231
|
|
20230825,091000,1055406500,32700,32750,32750,32700,640
|
|
20230825,090900,1034452300,32750,32700,32750,32650,2863
|
|
20230825,090800,940822700,32650,32700,32700,32650,248
|
|
20230825,090700,932713800,32700,32650,32700,32650,1566
|
|
20230825,090600,881552300,32650,32700,32700,32600,724
|
|
20230825,090500,857902100,32650,32650,32700,32600,2714
|
|
20230825,090400,769288700,32600,32600,32650,32600,1943
|
|
20230825,090300,705940900,32650,32600,32700,32600,419
|
|
20230825,090200,692268650,32700,32700,32700,32600,5715
|
|
20230825,090100,505475900,32700,32650,32700,32600,2293
|
|
20230825,090000,430614250,32650,32550,32650,32550,13225
|