607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190400,20465826250,32350,32350,32350,32350,19610
|
|
20230908,190300,20465826250,32350,32350,32350,32350,0
|
|
20230908,190200,20465826250,32350,32350,32350,32350,0
|
|
20230908,190100,20465826250,32350,32350,32350,32350,0
|
|
20230908,190000,20465826250,32350,32350,32350,32350,0
|
|
20230908,185900,20465826250,32350,32350,32350,32350,0
|
|
20230908,185800,20465826250,32350,32350,32350,32350,0
|
|
20230908,185700,20465826250,32350,32350,32350,32350,0
|
|
20230908,185600,20465826250,32350,32350,32350,32350,0
|
|
20230908,185500,20465826250,32350,32350,32350,32350,0
|
|
20230908,185400,20465826250,32350,32350,32350,32350,0
|
|
20230908,185300,20465826250,32350,32350,32350,32350,0
|
|
20230908,185200,20465826250,32350,32350,32350,32350,0
|
|
20230908,185100,20465826250,32350,32350,32350,32350,0
|
|
20230908,185000,20465826250,32350,32350,32350,32350,0
|
|
20230908,184900,20465826250,32350,32350,32350,32350,0
|
|
20230908,184800,20465826250,32350,32350,32350,32350,0
|
|
20230908,184700,20465826250,32350,32350,32350,32350,0
|
|
20230908,184600,20465826250,32350,32350,32350,32350,0
|
|
20230908,184500,20465826250,32350,32350,32350,32350,0
|
|
20230908,184400,20465826250,32350,32350,32350,32350,0
|
|
20230908,184300,20465826250,32350,32350,32350,32350,0
|
|
20230908,184200,20465826250,32350,32350,32350,32350,0
|
|
20230908,184100,20465826250,32350,32350,32350,32350,0
|
|
20230908,184000,20465826250,32350,32350,32350,32350,0
|
|
20230908,183900,20465826250,32350,32350,32350,32350,0
|
|
20230908,183800,20465826250,32350,32350,32350,32350,0
|
|
20230908,183700,20465826250,32350,32350,32350,32350,0
|
|
20230908,183600,20465826250,32350,32350,32350,32350,0
|
|
20230908,183500,20465826250,32350,32350,32350,32350,0
|
|
20230908,183400,20465826250,32350,32350,32350,32350,19610
|
|
20230908,183300,20465826250,32350,32350,32350,32350,0
|
|
20230908,183200,20465826250,32350,32350,32350,32350,0
|
|
20230908,183100,20465826250,32350,32350,32350,32350,0
|
|
20230908,183000,20465826250,32350,32350,32350,32350,0
|
|
20230908,182900,20465826250,32350,32350,32350,32350,0
|
|
20230908,182800,20465826250,32350,32350,32350,32350,0
|
|
20230908,182700,20465826250,32350,32350,32350,32350,0
|
|
20230908,182600,20465826250,32350,32350,32350,32350,0
|
|
20230908,182500,20465826250,32350,32350,32350,32350,0
|
|
20230908,182400,20465826250,32350,32350,32350,32350,0
|
|
20230908,182300,20465826250,32350,32350,32350,32350,0
|
|
20230908,182200,20465826250,32350,32350,32350,32350,0
|
|
20230908,182100,20465826250,32350,32350,32350,32350,0
|
|
20230908,182000,20465826250,32350,32350,32350,32350,0
|
|
20230908,181900,20465826250,32350,32350,32350,32350,0
|
|
20230908,181800,20465826250,32350,32350,32350,32350,0
|
|
20230908,181700,20465826250,32350,32350,32350,32350,0
|
|
20230908,181600,20465826250,32350,32350,32350,32350,0
|
|
20230908,181500,20465826250,32350,32350,32350,32350,0
|
|
20230908,181400,20465826250,32350,32350,32350,32350,0
|
|
20230908,181300,20465826250,32350,32350,32350,32350,0
|
|
20230908,181200,20465826250,32350,32350,32350,32350,0
|
|
20230908,181100,20465826250,32350,32350,32350,32350,0
|
|
20230908,181000,20465826250,32350,32350,32350,32350,0
|
|
20230908,180900,20465826250,32350,32350,32350,32350,0
|
|
20230908,180800,20465826250,32350,32350,32350,32350,0
|
|
20230908,180700,20465826250,32350,32350,32350,32350,0
|
|
20230908,180600,20465826250,32350,32350,32350,32350,0
|
|
20230908,180500,20465826250,32350,32350,32350,32350,0
|
|
20230908,180400,20465826250,32350,32350,32350,32350,19610
|
|
20230908,180300,20465826250,32350,32350,32350,32350,0
|
|
20230908,180200,20465826250,32350,32350,32350,32350,0
|
|
20230908,180100,20465826250,32350,32350,32350,32350,0
|
|
20230908,180000,20465826250,32350,32350,32350,32350,0
|
|
20230908,175900,20465826250,32350,32350,32350,32350,0
|
|
20230908,175800,20465826250,32350,32350,32350,32350,0
|
|
20230908,175700,20465826250,32350,32350,32350,32350,0
|
|
20230908,175600,20465826250,32350,32350,32350,32350,0
|
|
20230908,175500,20465826250,32350,32350,32350,32350,0
|
|
20230908,175400,20465826250,32350,32350,32350,32350,0
|
|
20230908,175300,20465826250,32350,32350,32350,32350,0
|
|
20230908,175200,20465826250,32350,32350,32350,32350,0
|
|
20230908,175100,20465826250,32350,32350,32350,32350,0
|
|
20230908,175000,20465826250,32350,32350,32350,32350,0
|
|
20230908,174900,20465826250,32350,32350,32350,32350,0
|
|
20230908,174800,20465826250,32350,32350,32350,32350,0
|
|
20230908,174700,20465826250,32350,32350,32350,32350,0
|
|
20230908,174600,20465826250,32350,32350,32350,32350,0
|
|
20230908,174500,20465826250,32350,32350,32350,32350,0
|
|
20230908,174400,20465826250,32350,32350,32350,32350,0
|
|
20230908,174300,20465826250,32350,32350,32350,32350,0
|
|
20230908,174200,20465826250,32350,32350,32350,32350,0
|
|
20230908,174100,20465826250,32350,32350,32350,32350,0
|
|
20230908,174000,20465826250,32350,32350,32350,32350,0
|
|
20230908,173900,20465826250,32350,32350,32350,32350,0
|
|
20230908,173800,20465826250,32350,32350,32350,32350,0
|
|
20230908,173700,20465826250,32350,32350,32350,32350,0
|
|
20230908,173600,20465826250,32350,32350,32350,32350,0
|
|
20230908,173500,20465826250,32350,32350,32350,32350,0
|
|
20230908,173400,20465826250,32350,32350,32350,32350,19610
|
|
20230908,173300,20465826250,32350,32350,32350,32350,0
|
|
20230908,173200,20465826250,32350,32350,32350,32350,0
|
|
20230908,173100,20465826250,32350,32350,32350,32350,0
|
|
20230908,173000,20465826250,32350,32350,32350,32350,0
|
|
20230908,172900,20465826250,32350,32350,32350,32350,0
|
|
20230908,172800,20465826250,32350,32350,32350,32350,0
|
|
20230908,172700,20465826250,32350,32350,32350,32350,0
|
|
20230908,172600,20465826250,32350,32350,32350,32350,0
|
|
20230908,172500,20465826250,32350,32350,32350,32350,0
|
|
20230908,172400,20465826250,32350,32350,32350,32350,0
|
|
20230908,172300,20465826250,32350,32350,32350,32350,0
|
|
20230908,172200,20465826250,32350,32350,32350,32350,0
|
|
20230908,172100,20465826250,32350,32350,32350,32350,0
|
|
20230908,172000,20465826250,32350,32350,32350,32350,0
|
|
20230908,171900,20465826250,32350,32350,32350,32350,0
|
|
20230908,171800,20465826250,32350,32350,32350,32350,0
|
|
20230908,171700,20465826250,32350,32350,32350,32350,0
|
|
20230908,171600,20465826250,32350,32350,32350,32350,0
|
|
20230908,171500,20465826250,32350,32350,32350,32350,0
|
|
20230908,171400,20465826250,32350,32350,32350,32350,0
|
|
20230908,171300,20465826250,32350,32350,32350,32350,0
|
|
20230908,171200,20465826250,32350,32350,32350,32350,0
|
|
20230908,171100,20465826250,32350,32350,32350,32350,0
|
|
20230908,171000,20465826250,32350,32350,32350,32350,0
|
|
20230908,170900,20465826250,32350,32350,32350,32350,0
|
|
20230908,170800,20465826250,32350,32350,32350,32350,0
|
|
20230908,170700,20465826250,32350,32350,32350,32350,0
|
|
20230908,170600,20465826250,32350,32350,32350,32350,0
|
|
20230908,170500,20465826250,32350,32350,32350,32350,0
|
|
20230908,170400,20465826250,32350,32350,32350,32350,19610
|
|
20230908,170300,20465826250,32350,32350,32350,32350,0
|
|
20230908,170200,20465826250,32350,32350,32350,32350,0
|
|
20230908,170100,20465826250,32350,32350,32350,32350,0
|
|
20230908,170000,20465826250,32350,32350,32350,32350,0
|
|
20230908,165900,20465826250,32350,32350,32350,32350,0
|
|
20230908,165800,20465826250,32350,32350,32350,32350,0
|
|
20230908,165700,20465826250,32350,32350,32350,32350,0
|
|
20230908,165600,20465826250,32350,32350,32350,32350,0
|
|
20230908,165500,20465826250,32350,32350,32350,32350,0
|
|
20230908,165400,20465826250,32350,32350,32350,32350,0
|
|
20230908,165300,20465826250,32350,32350,32350,32350,0
|
|
20230908,165200,20465826250,32350,32350,32350,32350,0
|
|
20230908,165100,20465826250,32350,32350,32350,32350,0
|
|
20230908,165000,20465826250,32350,32350,32350,32350,0
|
|
20230908,164900,20465826250,32350,32350,32350,32350,0
|
|
20230908,164800,20465826250,32350,32350,32350,32350,0
|
|
20230908,164700,20465826250,32350,32350,32350,32350,0
|
|
20230908,164600,20465826250,32350,32350,32350,32350,0
|
|
20230908,164500,20465826250,32350,32350,32350,32350,0
|
|
20230908,164400,20465826250,32350,32350,32350,32350,0
|
|
20230908,164300,20465826250,32350,32350,32350,32350,0
|
|
20230908,164200,20465826250,32350,32350,32350,32350,0
|
|
20230908,164100,20465826250,32350,32350,32350,32350,0
|
|
20230908,164000,20465826250,32350,32350,32350,32350,0
|
|
20230908,163900,20465826250,32350,32350,32350,32350,0
|
|
20230908,163800,20465826250,32350,32350,32350,32350,0
|
|
20230908,163700,20465826250,32350,32350,32350,32350,0
|
|
20230908,163600,20465826250,32350,32350,32350,32350,0
|
|
20230908,163500,20465826250,32350,32350,32350,32350,0
|
|
20230908,163400,20465826250,32350,32350,32350,32350,19610
|
|
20230908,163300,20465826250,32350,32350,32350,32350,0
|
|
20230908,163200,20465826250,32350,32350,32350,32350,0
|
|
20230908,163100,20465826250,32350,32350,32350,32350,0
|
|
20230908,163000,20465826250,32350,32350,32350,32350,0
|
|
20230908,162900,20465826250,32350,32350,32350,32350,0
|
|
20230908,162800,20465826250,32350,32350,32350,32350,0
|
|
20230908,162700,20465826250,32350,32350,32350,32350,0
|
|
20230908,162600,20465826250,32350,32350,32350,32350,0
|
|
20230908,162500,20465826250,32350,32350,32350,32350,0
|
|
20230908,162400,20465826250,32350,32350,32350,32350,0
|
|
20230908,162300,20465826250,32350,32350,32350,32350,0
|
|
20230908,162200,20465826250,32350,32350,32350,32350,0
|
|
20230908,162100,20465826250,32350,32350,32350,32350,0
|
|
20230908,162000,20465826250,32350,32350,32350,32350,0
|
|
20230908,161900,20465826250,32350,32350,32350,32350,0
|
|
20230908,161800,20465826250,32350,32350,32350,32350,0
|
|
20230908,161700,20465826250,32350,32350,32350,32350,0
|
|
20230908,161600,20465826250,32350,32350,32350,32350,0
|
|
20230908,161500,20465826250,32350,32350,32350,32350,0
|
|
20230908,161400,20465826250,32350,32350,32350,32350,0
|
|
20230908,161300,20465826250,32350,32350,32350,32350,0
|
|
20230908,161200,20465826250,32350,32350,32350,32350,0
|
|
20230908,161100,20465826250,32350,32350,32350,32350,0
|
|
20230908,161000,20465826250,32350,32350,32350,32350,0
|
|
20230908,160900,20465826250,32350,32350,32350,32350,0
|
|
20230908,160800,20465826250,32350,32350,32350,32350,0
|
|
20230908,160700,20465826250,32350,32350,32350,32350,0
|
|
20230908,160600,20465826250,32350,32350,32350,32350,0
|
|
20230908,160500,20465826250,32350,32350,32350,32350,0
|
|
20230908,160400,20465826250,32350,32350,32350,32350,19610
|
|
20230908,160300,20465826250,32350,32350,32350,32350,0
|
|
20230908,160200,20465826250,32350,32350,32350,32350,0
|
|
20230908,160100,20465826250,32350,32350,32350,32350,0
|
|
20230908,160000,20465826250,32350,32350,32350,32350,0
|
|
20230908,155900,20465826250,32350,32350,32350,32350,0
|
|
20230908,155800,20465826250,32350,32350,32350,32350,0
|
|
20230908,155700,20465826250,32350,32350,32350,32350,0
|
|
20230908,155600,20465826250,32350,32350,32350,32350,0
|
|
20230908,155500,20465826250,32350,32350,32350,32350,0
|
|
20230908,155400,20465826250,32350,32350,32350,32350,0
|
|
20230908,155300,20465826250,32350,32350,32350,32350,0
|
|
20230908,155200,20465826250,32350,32350,32350,32350,0
|
|
20230908,155100,20465826250,32350,32350,32350,32350,0
|
|
20230908,155000,20465826250,32350,32350,32350,32350,0
|
|
20230908,154900,20465826250,32350,32350,32350,32350,0
|
|
20230908,154800,20465826250,32350,32350,32350,32350,0
|
|
20230908,154700,20465826250,32350,32350,32350,32350,0
|
|
20230908,154600,20465826250,32350,32350,32350,32350,0
|
|
20230908,154500,20465826250,32350,32350,32350,32350,0
|
|
20230908,154400,20465826250,32350,32350,32350,32350,0
|
|
20230908,154300,20465826250,32350,32350,32350,32350,0
|
|
20230908,154200,20465826250,32350,32350,32350,32350,0
|
|
20230908,154100,20465826250,32350,32350,32350,32350,0
|
|
20230908,154000,20465826250,32350,32350,32350,32350,0
|
|
20230908,153900,20465826250,32350,32350,32350,32350,0
|
|
20230908,153800,20465826250,32350,32350,32350,32350,0
|
|
20230908,153700,20465826250,32350,32350,32350,32350,0
|
|
20230908,153600,20465826250,32350,32350,32350,32350,0
|
|
20230908,153500,20465826250,32350,32350,32350,32350,0
|
|
20230908,153400,20465826250,32350,32350,32350,32350,19610
|
|
20230908,153300,20465826250,32350,32350,32350,32350,0
|
|
20230908,153200,20465826250,32350,32350,32350,32350,0
|
|
20230908,153100,20465826250,32350,32350,32350,32350,0
|
|
20230908,153000,20465826250,32350,32350,32350,32350,19610
|
|
20230908,152900,19831442750,32350,32350,32350,32350,0
|
|
20230908,152800,19831442750,32350,32350,32350,32350,0
|
|
20230908,152700,19831442750,32350,32350,32350,32350,0
|
|
20230908,152600,19831442750,32350,32350,32350,32350,0
|
|
20230908,152500,19831442750,32350,32350,32350,32350,0
|
|
20230908,152400,19831442750,32350,32350,32350,32350,0
|
|
20230908,152300,19831442750,32350,32350,32350,32350,0
|
|
20230908,152200,19831442750,32350,32350,32350,32350,0
|
|
20230908,152100,19831442750,32350,32350,32350,32350,0
|
|
20230908,152000,19831442750,32350,32350,32350,32350,0
|
|
20230908,151900,19831442750,32350,32350,32350,32300,859
|
|
20230908,151800,19803655950,32350,32350,32350,32300,621
|
|
20230908,151700,19783577500,32350,32350,32400,32300,3346
|
|
20230908,151600,19675333150,32350,32300,32350,32250,6899
|
|
20230908,151500,19452199050,32300,32300,32300,32250,2741
|
|
20230908,151400,19363687500,32250,32250,32300,32250,993
|
|
20230908,151300,19331648000,32300,32350,32350,32250,5356
|
|
20230908,151200,19158747800,32350,32250,32350,32250,3038
|
|
20230908,151100,19060583500,32250,32300,32300,32250,795
|
|
20230908,151000,19034905250,32300,32300,32350,32300,4399
|
|
20230908,150900,18892814300,32350,32300,32350,32250,28187
|
|
20230908,150800,17981528050,32300,32300,32300,32250,806
|
|
20230908,150700,17955500000,32250,32300,32300,32250,770
|
|
20230908,150600,17930633350,32250,32250,32300,32200,9716
|
|
20230908,150500,17617288450,32250,32200,32250,32200,557
|
|
20230908,150400,17599331950,32250,32250,32250,32200,604
|
|
20230908,150300,17579862250,32250,32250,32250,32200,568
|
|
20230908,150200,17561551200,32250,32250,32250,32200,634
|
|
20230908,150100,17541121400,32250,32250,32250,32200,662
|
|
20230908,150000,17519780100,32250,32200,32250,32200,603
|
|
20230908,145900,17500338450,32250,32200,32250,32200,710
|
|
20230908,145800,17477442350,32250,32250,32250,32200,775
|
|
20230908,145700,17452451900,32250,32200,32250,32200,484
|
|
20230908,145600,17436850200,32200,32250,32250,32200,454
|
|
20230908,145500,17422215500,32250,32200,32250,32200,485
|
|
20230908,145400,17406581750,32200,32250,32250,32200,1227
|
|
20230908,145300,17367021650,32250,32250,32250,32200,511
|
|
20230908,145200,17350544500,32200,32250,32250,32200,1668
|
|
20230908,145100,17296817100,32250,32300,32300,32200,1889
|
|
20230908,145000,17235955900,32250,32300,32300,32250,3429
|
|
20230908,144900,17125325500,32250,32250,32300,32250,2355
|
|
20230908,144800,17049360350,32300,32300,32300,32250,1702
|
|
20230908,144700,16994412550,32300,32250,32300,32150,48779
|
|
20230908,144600,15419954650,32250,32150,32250,32150,8613
|
|
20230908,144500,15142618200,32200,32250,32250,32150,10842
|
|
20230908,144400,14793610000,32250,32250,32250,32200,630
|
|
20230908,144300,14773295550,32250,32250,32250,32200,749
|
|
20230908,144200,14749147450,32250,32250,32250,32200,818
|
|
20230908,144100,14722774900,32250,32200,32250,32200,423
|
|
20230908,144000,14709135450,32250,32200,32250,32200,477
|
|
20230908,143900,14693759950,32250,32250,32250,32200,1438
|
|
20230908,143800,14647430200,32200,32250,32250,32200,1147
|
|
20230908,143700,14610441900,32250,32250,32250,32200,1149
|
|
20230908,143600,14573395150,32200,32200,32250,32200,1910
|
|
20230908,143500,14511828250,32200,32200,32250,32150,3977
|
|
20230908,143400,14383766800,32150,32150,32200,32150,2847
|
|
20230908,143300,14292094650,32200,32200,32200,32150,1133
|
|
20230908,143200,14255619750,32150,32150,32200,32150,718
|
|
20230908,143100,14232502000,32200,32200,32200,32150,1463
|
|
20230908,143000,14185426100,32150,32150,32200,32150,2133
|
|
20230908,142900,14116807650,32200,32150,32200,32100,1974
|
|
20230908,142800,14053313100,32100,32150,32150,32100,3062
|
|
20230908,142700,13954876200,32150,32100,32150,32100,632
|
|
20230908,142600,13934559850,32150,32100,32150,32100,751
|
|
20230908,142500,13910416850,32100,32100,32150,32100,1465
|
|
20230908,142400,13863325750,32150,32150,32150,32100,1360
|
|
20230908,142300,13819649200,32150,32100,32150,32100,976
|
|
20230908,142200,13788275600,32100,32100,32150,32100,747
|
|
20230908,142100,13764276150,32100,32150,32150,32050,2734
|
|
20230908,142000,13676552150,32150,32100,32200,32100,1348
|
|
20230908,141900,13633215650,32150,32150,32200,32050,27105
|
|
20230908,141800,12763862050,32150,32150,32150,32100,4152
|
|
20230908,141700,12630541100,32150,32150,32200,32100,647
|
|
20230908,141600,12609739000,32200,32200,32200,32150,2570
|
|
20230908,141500,12527060000,32200,32200,32200,32150,1806
|
|
20230908,141400,12468951350,32150,32200,32200,32150,1199
|
|
20230908,141300,12430344900,32200,32150,32200,32150,2092
|
|
20230908,141200,12363059050,32150,32150,32200,32150,770
|
|
20230908,141100,12338267550,32150,32200,32200,32150,852
|
|
20230908,141000,12310844600,32200,32100,32200,32100,8531
|
|
20230908,140900,12036512350,32100,32150,32150,32100,1878
|
|
20230908,140800,11976143000,32150,32100,32150,32100,993
|
|
20230908,140700,11944224450,32150,32100,32150,32100,612
|
|
20230908,140600,11924553100,32150,32150,32150,32100,504
|
|
20230908,140500,11908356600,32100,32150,32150,32100,673
|
|
20230908,140400,11886731600,32150,32100,32150,32100,701
|
|
20230908,140300,11864202500,32150,32150,32150,32100,651
|
|
20230908,140200,11843280300,32150,32100,32150,32100,735
|
|
20230908,140100,11819651750,32100,32150,32150,32100,1833
|
|
20230908,140000,11760781650,32100,32150,32150,32100,643
|
|
20230908,135900,11740123000,32150,32150,32150,32100,388
|
|
20230908,135800,11727649700,32150,32150,32150,32100,341
|
|
20230908,135700,11716688350,32150,32150,32150,32100,467
|
|
20230908,135600,11701682600,32150,32150,32150,32100,465
|
|
20230908,135500,11686734750,32100,32150,32150,32100,980
|
|
20230908,135400,11655235100,32150,32150,32150,32100,462
|
|
20230908,135300,11640393600,32100,32150,32150,32100,334
|
|
20230908,135200,11629659200,32150,32100,32150,32100,525
|
|
20230908,135100,11612788700,32150,32150,32150,32100,346
|
|
20230908,135000,11601671550,32150,32100,32150,32100,662
|
|
20230908,134900,11580396650,32150,32100,32150,32100,952
|
|
20230908,134800,11549790600,32100,32150,32150,32100,2569
|
|
20230908,134700,11467203300,32150,32150,32150,32100,224
|
|
20230908,134600,11460004450,32150,32100,32150,32100,6815
|
|
20230908,134500,11241212650,32100,32050,32100,32050,367
|
|
20230908,134400,11229439450,32100,32100,32100,32050,553
|
|
20230908,134300,11211695850,32100,32050,32100,32050,1339
|
|
20230908,134200,11168720900,32100,32050,32100,32050,447
|
|
20230908,134100,11154388300,32100,32050,32100,32050,129
|
|
20230908,134000,11150249400,32100,32050,32100,32000,2867
|
|
20230908,133900,11058253400,32000,32050,32050,32000,823
|
|
20230908,133800,11031885000,32050,32000,32050,32000,233
|
|
20230908,133700,11024418750,32050,32000,32050,32000,643
|
|
20230908,133600,11003812350,32050,32050,32050,32000,702
|
|
20230908,133500,10981339250,32050,32050,32050,32000,242
|
|
20230908,133400,10973584800,32050,32050,32100,32000,858
|
|
20230908,133300,10946095200,32050,32050,32100,32000,860
|
|
20230908,133200,10918526350,32050,32050,32100,32000,2738
|
|
20230908,133100,10830779750,32050,32050,32050,32000,1159
|
|
20230908,133000,10793686400,32000,32050,32050,32000,146
|
|
20230908,132900,10789008250,32050,32000,32050,32000,347
|
|
20230908,132800,10777888650,32000,32050,32050,32000,2550
|
|
20230908,132700,10696172450,32050,32050,32050,32000,476
|
|
20230908,132600,10680925050,32050,32000,32050,32000,935
|
|
20230908,132500,10651002000,32000,32050,32050,32000,756
|
|
20230908,132400,10626780150,32050,32000,32050,32000,305
|
|
20230908,132300,10617011850,32000,32100,32100,32000,7291
|
|
20230908,132200,10383336500,32100,32050,32100,32050,112
|
|
20230908,132100,10379743900,32100,32100,32100,32050,1326
|
|
20230908,132000,10337186250,32050,32100,32100,32050,1067
|
|
20230908,131900,10302943350,32050,32050,32100,32050,257
|
|
20230908,131800,10294700150,32050,32100,32100,32050,151
|
|
20230908,131700,10289855600,32050,32000,32100,32000,8704
|
|
20230908,131600,10010873300,32050,32000,32050,32000,165
|
|
20230908,131500,10005587300,32000,32050,32050,31950,7576
|
|
20230908,131400,9763229450,32050,32000,32050,32000,3830
|
|
20230908,131300,9640653850,32000,32050,32050,32000,130
|
|
20230908,131200,9636488950,32050,32050,32050,32000,372
|
|
20230908,131100,9624580950,32000,32050,32050,32000,315
|
|
20230908,131000,9614493550,32000,32050,32050,32000,479
|
|
20230908,130900,9599157950,32050,32000,32050,32000,712
|
|
20230908,130800,9576358700,32000,32000,32050,32000,318
|
|
20230908,130700,9566180600,32050,32000,32050,32000,171
|
|
20230908,130600,9560702100,32000,32050,32050,32000,419
|
|
20230908,130500,9547289100,32050,32000,32050,32000,6026
|
|
20230908,130400,9354444500,32050,32050,32050,32000,275
|
|
20230908,130300,9345632050,32050,32050,32050,32000,304
|
|
20230908,130200,9335896000,32050,32000,32050,32000,540
|
|
20230908,130100,9318601400,32050,32050,32050,32000,167
|
|
20230908,130000,9313249200,32050,32050,32050,32000,377
|
|
20230908,125900,9301177200,32050,32050,32050,32000,285
|
|
20230908,125800,9292049100,32050,32000,32050,32000,549
|
|
20230908,125700,9274465750,32050,32000,32050,32000,346
|
|
20230908,125600,9263383250,32000,32050,32050,32000,266
|
|
20230908,125500,9254865350,32050,32000,32050,32000,193
|
|
20230908,125400,9248680400,32050,32050,32050,32000,288
|
|
20230908,125300,9239457350,32050,32000,32050,32000,145
|
|
20230908,125200,9234810900,32000,32050,32050,32000,616
|
|
20230908,125100,9215069550,32050,32000,32050,32000,335
|
|
20230908,125000,9204339250,32000,32000,32050,32000,174
|
|
20230908,124900,9198764100,32000,32000,32050,32000,255
|
|
20230908,124800,9190592500,32050,32050,32050,32000,304
|
|
20230908,124700,9180855750,32050,32000,32050,32000,448
|
|
20230908,124600,9166512300,32050,32050,32050,32000,398
|
|
20230908,124500,9153762850,32050,32050,32050,32000,468
|
|
20230908,124400,9138773050,32050,32000,32050,32000,183
|
|
20230908,124300,9132914050,32050,32050,32050,32000,242
|
|
20230908,124200,9125159200,32050,32050,32050,32000,380
|
|
20230908,124100,9112988150,32050,32050,32050,32000,221
|
|
20230908,124000,9105911350,32050,32050,32050,32000,242
|
|
20230908,123900,9098155950,32050,32000,32050,32000,134
|
|
20230908,123800,9093861950,32050,32000,32050,32000,389
|
|
20230908,123700,9081401900,32000,32000,32050,32000,2447
|
|
20230908,123600,9002990450,32050,32050,32050,31950,1289
|
|
20230908,123500,8961724050,32050,32050,32050,32000,427
|
|
20230908,123400,8948041750,32000,32000,32050,32000,237
|
|
20230908,123300,8940452750,32050,32050,32050,32000,341
|
|
20230908,123200,8929532350,32050,32000,32050,31950,5130
|
|
20230908,123100,8765360150,32050,32050,32050,32000,349
|
|
20230908,123000,8754187050,32050,32000,32050,32000,677
|
|
20230908,122900,8732518050,32000,32050,32050,32000,500
|
|
20230908,122800,8716503600,32000,32050,32050,32000,198
|
|
20230908,122700,8710159000,32000,32050,32050,32000,338
|
|
20230908,122600,8699337050,32050,32000,32050,32000,500
|
|
20230908,122500,8683326700,32050,32000,32050,32000,185
|
|
20230908,122400,8677399700,32050,32000,32050,32000,386
|
|
20230908,122300,8665038950,32050,32050,32050,32000,574
|
|
20230908,122200,8646653800,32050,32000,32050,32000,527
|
|
20230908,122100,8629783900,32000,32050,32050,32000,341
|
|
20230908,122000,8618861150,32050,32050,32050,32000,286
|
|
20230908,121900,8609703650,32000,32050,32050,32000,102
|
|
20230908,121800,8606435550,32000,32050,32050,32000,327
|
|
20230908,121700,8595965100,32050,32000,32050,32000,401
|
|
20230908,121600,8583120200,32000,32050,32050,32000,158
|
|
20230908,121500,8578062750,32050,32000,32050,32000,286
|
|
20230908,121400,8568903850,32000,32050,32050,32000,1843
|
|
20230908,121300,8509918800,32000,32000,32050,32000,135
|
|
20230908,121200,8505592900,32000,32050,32050,32000,406
|
|
20230908,121100,8492589100,32000,32050,32050,32000,557
|
|
20230908,121000,8474754050,32050,32050,32050,32000,238
|
|
20230908,120900,8467132850,32000,32050,32050,32000,409
|
|
20230908,120800,8454038350,32050,32050,32050,32000,272
|
|
20230908,120700,8445328800,32050,32050,32050,32000,130
|
|
20230908,120600,8441164700,32050,32050,32050,32000,377
|
|
20230908,120500,8429084100,32050,32050,32050,31950,1308
|
|
20230908,120400,8387221500,32000,32050,32050,32000,229
|
|
20230908,120300,8379885900,32050,32050,32050,32000,1586
|
|
20230908,120200,8329124150,32000,32000,32050,32000,127
|
|
20230908,120100,8325057650,32050,32000,32050,32000,197
|
|
20230908,120000,8318744550,32050,32050,32050,31950,3155
|
|
20230908,115900,8217766450,32000,32000,32050,32000,360
|
|
20230908,115800,8206232600,32050,32000,32050,32000,297
|
|
20230908,115700,8196722550,32050,32000,32050,32000,300
|
|
20230908,115600,8187116500,32050,32000,32050,32000,495
|
|
20230908,115500,8171269750,32000,32000,32050,32000,1313
|
|
20230908,115400,8129191950,32050,32050,32050,32000,643
|
|
20230908,115300,8108595500,32050,32000,32050,32000,331
|
|
20230908,115200,8097997550,32000,32000,32050,32000,304
|
|
20230908,115100,8088264800,32050,32000,32050,32000,361
|
|
20230908,115000,8076704550,32050,32050,32050,31950,1796
|
|
20230908,114900,8019223450,32000,32050,32050,32000,152
|
|
20230908,114800,8014354600,32000,31950,32050,31950,5911
|
|
20230908,114700,7825180050,31950,32000,32000,31950,281
|
|
20230908,114600,7816198100,32000,32000,32000,31950,1637
|
|
20230908,114500,7763821250,32000,32000,32000,31950,483
|
|
20230908,114400,7748373550,31950,31950,32000,31950,1049
|
|
20230908,114300,7714835600,31950,31950,32000,31950,1462
|
|
20230908,114200,7668054500,31950,31950,32000,31900,4504
|
|
20230908,114100,7524235400,31900,31950,31950,31900,333
|
|
20230908,114000,7513599800,31950,31950,31950,31850,3282
|
|
20230908,113900,7408895600,31950,31950,31950,31900,226
|
|
20230908,113800,7401676200,31900,31950,31950,31900,748
|
|
20230908,113700,7377786200,31950,32000,32050,31900,9584
|
|
20230908,113600,7071210500,32050,32050,32050,32000,461
|
|
20230908,113500,7056443250,32050,32000,32050,32000,553
|
|
20230908,113400,7038731350,32050,32000,32050,32000,406
|
|
20230908,113300,7025732000,32050,32050,32050,32000,3889
|
|
20230908,113200,6901091550,32050,32000,32050,32000,718
|
|
20230908,113100,6878088050,32050,32000,32050,32000,389
|
|
20230908,113000,6865622750,32050,32050,32050,32000,5699
|
|
20230908,112900,6682976550,32000,32000,32050,32000,451
|
|
20230908,112800,6668528700,32050,32000,32050,31950,2107
|
|
20230908,112700,6601096000,32000,32000,32000,31950,371
|
|
20230908,112600,6589226700,31950,31950,32000,31950,859
|
|
20230908,112500,6561742500,32000,32000,32000,31950,736
|
|
20230908,112400,6538198250,32000,32000,32000,31950,566
|
|
20230908,112300,6520087550,32000,32000,32000,31950,613
|
|
20230908,112200,6500479450,31950,31900,32000,31900,3238
|
|
20230908,112100,6397003500,31950,31950,31950,31900,769
|
|
20230908,112000,6372435650,31950,31950,31950,31900,311
|
|
20230908,111900,6362506900,31950,31950,31950,31900,970
|
|
20230908,111800,6331528800,31950,31900,31950,31900,231
|
|
20230908,111700,6324152100,31900,31900,31950,31900,449
|
|
20230908,111600,6309817450,31900,31950,31950,31900,250
|
|
20230908,111500,6301837450,31950,31900,31950,31900,209
|
|
20230908,111400,6295168300,31900,31950,31950,31900,380
|
|
20230908,111300,6283034800,31900,31900,31950,31900,569
|
|
20230908,111200,6264858750,31950,31900,31950,31850,3223
|
|
20230908,111100,6162037950,31900,32000,32000,31850,7152
|
|
20230908,111000,5933621150,32000,32000,32000,31950,929
|
|
20230908,110900,5903901150,32000,32000,32000,31950,766
|
|
20230908,110800,5879417500,32000,31950,32000,31950,305
|
|
20230908,110700,5869664850,32000,31950,32000,31950,451
|
|
20230908,110600,5855241050,31950,31950,32000,31950,459
|
|
20230908,110500,5840569150,32000,31950,32000,31950,285
|
|
20230908,110400,5831458700,31950,31950,32000,31950,296
|
|
20230908,110300,5821994200,31950,31950,32000,31950,386
|
|
20230908,110200,5809650900,31950,32000,32000,31950,321
|
|
20230908,110100,5799381550,31950,31950,32000,31950,569
|
|
20230908,110000,5781178600,32000,32000,32050,31950,7974
|
|
20230908,105900,5525975200,32000,31850,32000,31850,18569
|
|
20230908,105800,4933318250,31850,31900,31900,31850,642
|
|
20230908,105700,4912850750,31900,31850,31900,31850,61
|
|
20230908,105600,4910905900,31900,31850,31900,31850,764
|
|
20230908,105500,4886550050,31850,31850,31900,31850,487
|
|
20230908,105400,4871022450,31900,31850,31900,31850,468
|
|
20230908,105300,4856097300,31900,31900,31900,31850,407
|
|
20230908,105200,4843120750,31900,31850,31900,31850,237
|
|
20230908,105100,4835569000,31900,31900,31900,31850,279
|
|
20230908,105000,4826670100,31900,31850,31900,31850,376
|
|
20230908,104900,4814682450,31900,31900,31900,31850,359
|
|
20230908,104800,4803236350,31900,31900,31900,31850,223
|
|
20230908,104700,4796122800,31850,31850,31900,31850,432
|
|
20230908,104600,4782349100,31850,31900,31900,31850,206
|
|
20230908,104500,4775786850,31900,31900,31900,31850,315
|
|
20230908,104400,4765738500,31850,31900,31900,31850,437
|
|
20230908,104300,4751806100,31850,31850,31900,31850,1761
|
|
20230908,104200,4695637250,31900,31850,31900,31850,866
|
|
20230908,104100,4668039350,31900,31900,31900,31850,428
|
|
20230908,104000,4654393250,31900,31900,31900,31850,132
|
|
20230908,103900,4650188450,31900,31900,31950,31850,2746
|
|
20230908,103800,4562658300,31900,31900,31950,31900,291
|
|
20230908,103700,4553363250,31900,31900,31950,31850,588
|
|
20230908,103600,4534594250,31900,31850,31950,31850,570
|
|
20230908,103500,4516399900,31850,31900,31950,31850,468
|
|
20230908,103400,4501462550,31900,31900,31950,31850,2751
|
|
20230908,103300,4413730550,31900,31900,31900,31850,1247
|
|
20230908,103200,4374000000,31900,31900,31900,31850,1706
|
|
20230908,103100,4319586500,31850,31850,31900,31850,477
|
|
20230908,103000,4304383250,31900,31850,31900,31850,1889
|
|
20230908,102900,4244207500,31900,31900,31900,31850,591
|
|
20230908,102800,4225366650,31900,31850,31900,31850,228
|
|
20230908,102700,4218099550,31900,31850,31900,31850,348
|
|
20230908,102600,4207001250,31850,31900,31900,31850,459
|
|
20230908,102500,4192369000,31850,31900,31900,31850,771
|
|
20230908,102400,4167799500,31900,31900,31900,31850,256
|
|
20230908,102300,4159633400,31850,31900,31900,31850,133
|
|
20230908,102200,4155392250,31900,31900,31900,31850,327
|
|
20230908,102100,4144966950,31900,31850,31900,31850,730
|
|
20230908,102000,4121693050,31850,31850,31900,31850,286
|
|
20230908,101900,4112571400,31900,31900,31900,31850,402
|
|
20230908,101800,4099754500,31900,31850,31900,31850,1690
|
|
20230908,101700,4045844550,31900,31900,31900,31850,191
|
|
20230908,101600,4039757850,31900,31850,31900,31850,407
|
|
20230908,101500,4026782000,31850,31850,31900,31850,630
|
|
20230908,101400,4006706100,31850,31900,31900,31850,332
|
|
20230908,101300,3996121400,31850,31900,31900,31850,277
|
|
20230908,101200,3987285500,31900,31900,31900,31800,322
|
|
20230908,101100,3977018100,31800,31900,31900,31800,4990
|
|
20230908,101000,3817897850,31850,31900,31900,31850,466
|
|
20230908,100900,3803038650,31900,31900,31900,31850,555
|
|
20230908,100800,3785344200,31850,31850,31900,31850,918
|
|
20230908,100700,3756066650,31900,31900,31900,31850,273
|
|
20230908,100600,3747361250,31900,31800,31900,31800,2912
|
|
20230908,100500,3654613600,31850,31800,31850,31800,63
|
|
20230908,100400,3652607250,31800,31800,31850,31800,418
|
|
20230908,100300,3639299900,31800,31750,31850,31750,5265
|
|
20230908,100200,3471911250,31800,31800,31800,31750,468
|
|
20230908,100100,3457037000,31800,31750,31800,31750,415
|
|
20230908,100000,3443847600,31750,31800,31800,31750,315
|
|
20230908,095900,3433833950,31750,31750,31800,31750,178
|
|
20230908,095800,3428182050,31750,31750,31800,31750,352
|
|
20230908,095700,3416995250,31800,31750,31800,31750,287
|
|
20230908,095600,3407870700,31750,31750,31800,31750,425
|
|
20230908,095500,3394360250,31750,31800,31800,31750,655
|
|
20230908,095400,3373547900,31800,31800,31800,31750,630
|
|
20230908,095300,3353514650,31750,31800,31800,31750,969
|
|
20230908,095200,3322725500,31750,31750,31800,31750,394
|
|
20230908,095100,3310204900,31750,31750,31800,31750,282
|
|
20230908,095000,3301237800,31750,31750,31800,31750,721
|
|
20230908,094900,3278331600,31750,31800,31800,31750,351
|
|
20230908,094800,3267176550,31800,31750,31800,31750,151
|
|
20230908,094700,3262378850,31800,31750,31800,31700,7890
|
|
20230908,094600,3011963250,31750,31750,31750,31750,547
|
|
20230908,094500,2994596000,31700,31650,31700,31650,3724
|
|
20230908,094400,2876611550,31650,31650,31700,31650,1673
|
|
20230908,094300,2823651100,31650,31700,31700,31650,650
|
|
20230908,094200,2803068600,31650,31650,31650,31650,2928
|
|
20230908,094100,2710397400,31650,31650,31700,31650,1283
|
|
20230908,094000,2669774450,31650,31650,31700,31650,4364
|
|
20230908,093900,2531643800,31650,31700,31700,31650,4752
|
|
20230908,093800,2381101650,31700,31700,31750,31700,1330
|
|
20230908,093700,2338930250,31700,31750,31750,31700,853
|
|
20230908,093600,2311879750,31700,31700,31750,31700,284
|
|
20230908,093500,2302875950,31700,31700,31750,31700,646
|
|
20230908,093400,2282379700,31750,31750,31750,31700,356
|
|
20230908,093300,2271083200,31750,31750,31750,31700,414
|
|
20230908,093200,2257948950,31700,31750,31750,31700,624
|
|
20230908,093100,2238154950,31750,31750,31750,31700,685
|
|
20230908,093000,2216413950,31700,31700,31750,31700,383
|
|
20230908,092900,2204272150,31700,31750,31750,31700,448
|
|
20230908,092800,2190060250,31750,31800,31800,31700,1485
|
|
20230908,092700,2142911300,31800,31800,31800,31750,927
|
|
20230908,092600,2113433450,31800,31700,31800,31700,1740
|
|
20230908,092500,2058160100,31750,31700,31750,31650,3370
|
|
20230908,092400,1951268850,31700,31700,31750,31650,5967
|
|
20230908,092300,1762149600,31750,31700,31750,31700,506
|
|
20230908,092200,1746099400,31750,31700,31750,31700,847
|
|
20230908,092100,1719239250,31700,31700,31750,31700,412
|
|
20230908,092000,1706165700,31700,31750,31750,31700,958
|
|
20230908,091900,1675784300,31700,31700,31750,31650,1622
|
|
20230908,091800,1624367400,31700,31700,31700,31650,2114
|
|
20230908,091700,1557378600,31750,31700,31750,31650,765
|
|
20230908,091600,1533118750,31700,31700,31700,31650,710
|
|
20230908,091500,1510615000,31700,31700,31750,31700,2036
|
|
20230908,091400,1446057350,31700,31650,31700,31600,3956
|
|
20230908,091300,1320782450,31650,31650,31650,31600,1747
|
|
20230908,091200,1265535000,31650,31650,31650,31600,1660
|
|
20230908,091100,1213041350,31600,31600,31650,31600,1654
|
|
20230908,091000,1160759400,31600,31650,31650,31600,968
|
|
20230908,090900,1130154800,31600,31650,31700,31600,5733
|
|
20230908,090800,948771450,31650,31700,31750,31650,4296
|
|
20230908,090700,812633500,31700,31750,31750,31700,302
|
|
20230908,090600,803059500,31750,31700,31750,31700,644
|
|
20230908,090500,782633950,31750,31800,31800,31700,3176
|
|
20230908,090400,681821700,31800,31750,31800,31750,479
|
|
20230908,090300,666598550,31750,31750,31750,31700,2498
|
|
20230908,090200,587290050,31750,31750,31800,31700,6496
|
|
20230908,090100,381079650,31750,31850,31850,31700,8302
|
|
20230908,090000,117474050,31850,31900,31900,31850,3683
|