641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193800,6665468700,31900,31900,31900,31900,14120
|
|
20230825,193700,6665468700,31900,31900,31900,31900,0
|
|
20230825,193600,6665468700,31900,31900,31900,31900,0
|
|
20230825,193500,6665468700,31900,31900,31900,31900,0
|
|
20230825,193400,6665468700,31900,31900,31900,31900,0
|
|
20230825,193300,6665468700,31900,31900,31900,31900,0
|
|
20230825,193200,6665468700,31900,31900,31900,31900,0
|
|
20230825,193100,6665468700,31900,31900,31900,31900,0
|
|
20230825,193000,6665468700,31900,31900,31900,31900,0
|
|
20230825,192900,6665468700,31900,31900,31900,31900,0
|
|
20230825,192800,6665468700,31900,31900,31900,31900,0
|
|
20230825,192700,6665468700,31900,31900,31900,31900,0
|
|
20230825,192600,6665468700,31900,31900,31900,31900,0
|
|
20230825,192500,6665468700,31900,31900,31900,31900,0
|
|
20230825,192400,6665468700,31900,31900,31900,31900,0
|
|
20230825,192300,6665468700,31900,31900,31900,31900,0
|
|
20230825,192200,6665468700,31900,31900,31900,31900,0
|
|
20230825,192100,6665468700,31900,31900,31900,31900,0
|
|
20230825,192000,6665468700,31900,31900,31900,31900,0
|
|
20230825,191900,6665468700,31900,31900,31900,31900,0
|
|
20230825,191800,6665468700,31900,31900,31900,31900,0
|
|
20230825,191700,6665468700,31900,31900,31900,31900,0
|
|
20230825,191600,6665468700,31900,31900,31900,31900,0
|
|
20230825,191500,6665468700,31900,31900,31900,31900,0
|
|
20230825,191400,6665468700,31900,31900,31900,31900,0
|
|
20230825,191300,6665468700,31900,31900,31900,31900,0
|
|
20230825,191200,6665468700,31900,31900,31900,31900,0
|
|
20230825,191100,6665468700,31900,31900,31900,31900,0
|
|
20230825,191000,6665468700,31900,31900,31900,31900,0
|
|
20230825,190900,6665468700,31900,31900,31900,31900,0
|
|
20230825,190800,6665468700,31900,31900,31900,31900,14120
|
|
20230825,190700,6665468700,31900,31900,31900,31900,0
|
|
20230825,190600,6665468700,31900,31900,31900,31900,0
|
|
20230825,190500,6665468700,31900,31900,31900,31900,0
|
|
20230825,190400,6665468700,31900,31900,31900,31900,0
|
|
20230825,190300,6665468700,31900,31900,31900,31900,0
|
|
20230825,190200,6665468700,31900,31900,31900,31900,0
|
|
20230825,190100,6665468700,31900,31900,31900,31900,0
|
|
20230825,190000,6665468700,31900,31900,31900,31900,0
|
|
20230825,185900,6665468700,31900,31900,31900,31900,0
|
|
20230825,185800,6665468700,31900,31900,31900,31900,0
|
|
20230825,185700,6665468700,31900,31900,31900,31900,0
|
|
20230825,185600,6665468700,31900,31900,31900,31900,0
|
|
20230825,185500,6665468700,31900,31900,31900,31900,0
|
|
20230825,185400,6665468700,31900,31900,31900,31900,0
|
|
20230825,185300,6665468700,31900,31900,31900,31900,0
|
|
20230825,185200,6665468700,31900,31900,31900,31900,0
|
|
20230825,185100,6665468700,31900,31900,31900,31900,0
|
|
20230825,185000,6665468700,31900,31900,31900,31900,0
|
|
20230825,184900,6665468700,31900,31900,31900,31900,0
|
|
20230825,184800,6665468700,31900,31900,31900,31900,0
|
|
20230825,184700,6665468700,31900,31900,31900,31900,0
|
|
20230825,184600,6665468700,31900,31900,31900,31900,0
|
|
20230825,184500,6665468700,31900,31900,31900,31900,0
|
|
20230825,184400,6665468700,31900,31900,31900,31900,0
|
|
20230825,184300,6665468700,31900,31900,31900,31900,0
|
|
20230825,184200,6665468700,31900,31900,31900,31900,0
|
|
20230825,184100,6665468700,31900,31900,31900,31900,0
|
|
20230825,184000,6665468700,31900,31900,31900,31900,0
|
|
20230825,183900,6665468700,31900,31900,31900,31900,0
|
|
20230825,183800,6665468700,31900,31900,31900,31900,14120
|
|
20230825,183700,6665468700,31900,31900,31900,31900,0
|
|
20230825,183600,6665468700,31900,31900,31900,31900,0
|
|
20230825,183500,6665468700,31900,31900,31900,31900,0
|
|
20230825,183400,6665468700,31900,31900,31900,31900,0
|
|
20230825,183300,6665468700,31900,31900,31900,31900,0
|
|
20230825,183200,6665468700,31900,31900,31900,31900,0
|
|
20230825,183100,6665468700,31900,31900,31900,31900,0
|
|
20230825,183000,6665468700,31900,31900,31900,31900,0
|
|
20230825,182900,6665468700,31900,31900,31900,31900,0
|
|
20230825,182800,6665468700,31900,31900,31900,31900,0
|
|
20230825,182700,6665468700,31900,31900,31900,31900,0
|
|
20230825,182600,6665468700,31900,31900,31900,31900,0
|
|
20230825,182500,6665468700,31900,31900,31900,31900,0
|
|
20230825,182400,6665468700,31900,31900,31900,31900,0
|
|
20230825,182300,6665468700,31900,31900,31900,31900,0
|
|
20230825,182200,6665468700,31900,31900,31900,31900,0
|
|
20230825,182100,6665468700,31900,31900,31900,31900,0
|
|
20230825,182000,6665468700,31900,31900,31900,31900,0
|
|
20230825,181900,6665468700,31900,31900,31900,31900,0
|
|
20230825,181800,6665468700,31900,31900,31900,31900,0
|
|
20230825,181700,6665468700,31900,31900,31900,31900,0
|
|
20230825,181600,6665468700,31900,31900,31900,31900,0
|
|
20230825,181500,6665468700,31900,31900,31900,31900,0
|
|
20230825,181400,6665468700,31900,31900,31900,31900,0
|
|
20230825,181300,6665468700,31900,31900,31900,31900,0
|
|
20230825,181200,6665468700,31900,31900,31900,31900,0
|
|
20230825,181100,6665468700,31900,31900,31900,31900,0
|
|
20230825,181000,6665468700,31900,31900,31900,31900,0
|
|
20230825,180900,6665468700,31900,31900,31900,31900,0
|
|
20230825,180800,6665468700,31900,31900,31900,31900,14120
|
|
20230825,180700,6665468700,31900,31900,31900,31900,0
|
|
20230825,180600,6665468700,31900,31900,31900,31900,0
|
|
20230825,180500,6665468700,31900,31900,31900,31900,0
|
|
20230825,180400,6665468700,31900,31900,31900,31900,0
|
|
20230825,180300,6665468700,31900,31900,31900,31900,0
|
|
20230825,180200,6665468700,31900,31900,31900,31900,0
|
|
20230825,180100,6665468700,31900,31900,31900,31900,0
|
|
20230825,180000,6665468700,31900,31900,31900,31900,0
|
|
20230825,175900,6665468700,31900,31900,31900,31900,0
|
|
20230825,175800,6665468700,31900,31900,31900,31900,0
|
|
20230825,175700,6665468700,31900,31900,31900,31900,0
|
|
20230825,175600,6665468700,31900,31900,31900,31900,0
|
|
20230825,175500,6665468700,31900,31900,31900,31900,0
|
|
20230825,175400,6665468700,31900,31900,31900,31900,0
|
|
20230825,175300,6665468700,31900,31900,31900,31900,0
|
|
20230825,175200,6665468700,31900,31900,31900,31900,0
|
|
20230825,175100,6665468700,31900,31900,31900,31900,0
|
|
20230825,175000,6665468700,31900,31900,31900,31900,0
|
|
20230825,174900,6665468700,31900,31900,31900,31900,0
|
|
20230825,174800,6665468700,31900,31900,31900,31900,0
|
|
20230825,174700,6665468700,31900,31900,31900,31900,0
|
|
20230825,174600,6665468700,31900,31900,31900,31900,0
|
|
20230825,174500,6665468700,31900,31900,31900,31900,0
|
|
20230825,174400,6665468700,31900,31900,31900,31900,0
|
|
20230825,174300,6665468700,31900,31900,31900,31900,0
|
|
20230825,174200,6665468700,31900,31900,31900,31900,0
|
|
20230825,174100,6665468700,31900,31900,31900,31900,0
|
|
20230825,174000,6665468700,31900,31900,31900,31900,0
|
|
20230825,173900,6665468700,31900,31900,31900,31900,0
|
|
20230825,173800,6665468700,31900,31900,31900,31900,14120
|
|
20230825,173700,6665468700,31900,31900,31900,31900,0
|
|
20230825,173600,6665468700,31900,31900,31900,31900,0
|
|
20230825,173500,6665468700,31900,31900,31900,31900,0
|
|
20230825,173400,6665468700,31900,31900,31900,31900,0
|
|
20230825,173300,6665468700,31900,31900,31900,31900,0
|
|
20230825,173200,6665468700,31900,31900,31900,31900,0
|
|
20230825,173100,6665468700,31900,31900,31900,31900,0
|
|
20230825,173000,6665468700,31900,31900,31900,31900,0
|
|
20230825,172900,6665468700,31900,31900,31900,31900,0
|
|
20230825,172800,6665468700,31900,31900,31900,31900,0
|
|
20230825,172700,6665468700,31900,31900,31900,31900,0
|
|
20230825,172600,6665468700,31900,31900,31900,31900,0
|
|
20230825,172500,6665468700,31900,31900,31900,31900,0
|
|
20230825,172400,6665468700,31900,31900,31900,31900,0
|
|
20230825,172300,6665468700,31900,31900,31900,31900,0
|
|
20230825,172200,6665468700,31900,31900,31900,31900,0
|
|
20230825,172100,6665468700,31900,31900,31900,31900,0
|
|
20230825,172000,6665468700,31900,31900,31900,31900,0
|
|
20230825,171900,6665468700,31900,31900,31900,31900,0
|
|
20230825,171800,6665468700,31900,31900,31900,31900,0
|
|
20230825,171700,6665468700,31900,31900,31900,31900,0
|
|
20230825,171600,6665468700,31900,31900,31900,31900,0
|
|
20230825,171500,6665468700,31900,31900,31900,31900,0
|
|
20230825,171400,6665468700,31900,31900,31900,31900,0
|
|
20230825,171300,6665468700,31900,31900,31900,31900,0
|
|
20230825,171200,6665468700,31900,31900,31900,31900,0
|
|
20230825,171100,6665468700,31900,31900,31900,31900,0
|
|
20230825,171000,6665468700,31900,31900,31900,31900,0
|
|
20230825,170900,6665468700,31900,31900,31900,31900,0
|
|
20230825,170800,6665468700,31900,31900,31900,31900,14120
|
|
20230825,170700,6665468700,31900,31900,31900,31900,0
|
|
20230825,170600,6665468700,31900,31900,31900,31900,0
|
|
20230825,170500,6665468700,31900,31900,31900,31900,0
|
|
20230825,170400,6665468700,31900,31900,31900,31900,0
|
|
20230825,170300,6665468700,31900,31900,31900,31900,0
|
|
20230825,170200,6665468700,31900,31900,31900,31900,0
|
|
20230825,170100,6665468700,31900,31900,31900,31900,0
|
|
20230825,170000,6665468700,31900,31900,31900,31900,0
|
|
20230825,165900,6665468700,31900,31900,31900,31900,0
|
|
20230825,165800,6665468700,31900,31900,31900,31900,0
|
|
20230825,165700,6665468700,31900,31900,31900,31900,0
|
|
20230825,165600,6665468700,31900,31900,31900,31900,0
|
|
20230825,165500,6665468700,31900,31900,31900,31900,0
|
|
20230825,165400,6665468700,31900,31900,31900,31900,0
|
|
20230825,165300,6665468700,31900,31900,31900,31900,0
|
|
20230825,165200,6665468700,31900,31900,31900,31900,0
|
|
20230825,165100,6665468700,31900,31900,31900,31900,0
|
|
20230825,165000,6665468700,31900,31900,31900,31900,0
|
|
20230825,164900,6665468700,31900,31900,31900,31900,0
|
|
20230825,164800,6665468700,31900,31900,31900,31900,0
|
|
20230825,164700,6665468700,31900,31900,31900,31900,0
|
|
20230825,164600,6665468700,31900,31900,31900,31900,0
|
|
20230825,164500,6665468700,31900,31900,31900,31900,0
|
|
20230825,164400,6665468700,31900,31900,31900,31900,0
|
|
20230825,164300,6665468700,31900,31900,31900,31900,0
|
|
20230825,164200,6665468700,31900,31900,31900,31900,0
|
|
20230825,164100,6665468700,31900,31900,31900,31900,0
|
|
20230825,164000,6665468700,31900,31900,31900,31900,0
|
|
20230825,163900,6665468700,31900,31900,31900,31900,0
|
|
20230825,163800,6665468700,31900,31900,31900,31900,14120
|
|
20230825,163700,6665468700,31900,31900,31900,31900,0
|
|
20230825,163600,6665468700,31900,31900,31900,31900,0
|
|
20230825,163500,6665468700,31900,31900,31900,31900,0
|
|
20230825,163400,6665468700,31900,31900,31900,31900,0
|
|
20230825,163300,6665468700,31900,31900,31900,31900,0
|
|
20230825,163200,6665468700,31900,31900,31900,31900,0
|
|
20230825,163100,6665468700,31900,31900,31900,31900,0
|
|
20230825,163000,6665468700,31900,31900,31900,31900,0
|
|
20230825,162900,6665468700,31900,31900,31900,31900,0
|
|
20230825,162800,6665468700,31900,31900,31900,31900,0
|
|
20230825,162700,6665468700,31900,31900,31900,31900,0
|
|
20230825,162600,6665468700,31900,31900,31900,31900,0
|
|
20230825,162500,6665468700,31900,31900,31900,31900,0
|
|
20230825,162400,6665468700,31900,31900,31900,31900,0
|
|
20230825,162300,6665468700,31900,31900,31900,31900,0
|
|
20230825,162200,6665468700,31900,31900,31900,31900,0
|
|
20230825,162100,6665468700,31900,31900,31900,31900,0
|
|
20230825,162000,6665468700,31900,31900,31900,31900,0
|
|
20230825,161900,6665468700,31900,31900,31900,31900,0
|
|
20230825,161800,6665468700,31900,31900,31900,31900,0
|
|
20230825,161700,6665468700,31900,31900,31900,31900,0
|
|
20230825,161600,6665468700,31900,31900,31900,31900,0
|
|
20230825,161500,6665468700,31900,31900,31900,31900,0
|
|
20230825,161400,6665468700,31900,31900,31900,31900,0
|
|
20230825,161300,6665468700,31900,31900,31900,31900,0
|
|
20230825,161200,6665468700,31900,31900,31900,31900,0
|
|
20230825,161100,6665468700,31900,31900,31900,31900,0
|
|
20230825,161000,6665468700,31900,31900,31900,31900,0
|
|
20230825,160900,6665468700,31900,31900,31900,31900,0
|
|
20230825,160800,6665468700,31900,31900,31900,31900,14120
|
|
20230825,160700,6665468700,31900,31900,31900,31900,0
|
|
20230825,160600,6665468700,31900,31900,31900,31900,0
|
|
20230825,160500,6665468700,31900,31900,31900,31900,0
|
|
20230825,160400,6665468700,31900,31900,31900,31900,0
|
|
20230825,160300,6665468700,31900,31900,31900,31900,0
|
|
20230825,160200,6665468700,31900,31900,31900,31900,0
|
|
20230825,160100,6665468700,31900,31900,31900,31900,0
|
|
20230825,160000,6665468700,31900,31900,31900,31900,0
|
|
20230825,155900,6665468700,31900,31900,31900,31900,0
|
|
20230825,155800,6665468700,31900,31900,31900,31900,0
|
|
20230825,155700,6665468700,31900,31900,31900,31900,0
|
|
20230825,155600,6665468700,31900,31900,31900,31900,0
|
|
20230825,155500,6665468700,31900,31900,31900,31900,0
|
|
20230825,155400,6665468700,31900,31900,31900,31900,0
|
|
20230825,155300,6665468700,31900,31900,31900,31900,0
|
|
20230825,155200,6665468700,31900,31900,31900,31900,0
|
|
20230825,155100,6665468700,31900,31900,31900,31900,0
|
|
20230825,155000,6665468700,31900,31900,31900,31900,0
|
|
20230825,154900,6665468700,31900,31900,31900,31900,0
|
|
20230825,154800,6665468700,31900,31900,31900,31900,0
|
|
20230825,154700,6665468700,31900,31900,31900,31900,0
|
|
20230825,154600,6665468700,31900,31900,31900,31900,0
|
|
20230825,154500,6665468700,31900,31900,31900,31900,0
|
|
20230825,154400,6665468700,31900,31900,31900,31900,0
|
|
20230825,154300,6665468700,31900,31900,31900,31900,0
|
|
20230825,154200,6665468700,31900,31900,31900,31900,0
|
|
20230825,154100,6665468700,31900,31900,31900,31900,0
|
|
20230825,154000,6665468700,31900,31900,31900,31900,0
|
|
20230825,153900,6665468700,31900,31900,31900,31900,0
|
|
20230825,153800,6665468700,31900,31900,31900,31900,14120
|
|
20230825,153700,6665468700,31900,31900,31900,31900,0
|
|
20230825,153600,6665468700,31900,31900,31900,31900,0
|
|
20230825,153500,6665468700,31900,31900,31900,31900,0
|
|
20230825,153400,6665468700,31900,31900,31900,31900,0
|
|
20230825,153300,6665468700,31900,31900,31900,31900,0
|
|
20230825,153200,6665468700,31900,31900,31900,31900,0
|
|
20230825,153100,6665468700,31900,31900,31900,31900,0
|
|
20230825,153000,6665468700,31900,31900,31900,31900,14120
|
|
20230825,152900,6215040700,32150,32150,32150,32150,0
|
|
20230825,152800,6215040700,32150,32150,32150,32150,0
|
|
20230825,152700,6215040700,32150,32150,32150,32150,0
|
|
20230825,152600,6215040700,32150,32150,32150,32150,0
|
|
20230825,152500,6215040700,32150,32150,32150,32150,0
|
|
20230825,152400,6215040700,32150,32150,32150,32150,0
|
|
20230825,152300,6215040700,32150,32150,32150,32150,0
|
|
20230825,152200,6215040700,32150,32150,32150,32150,0
|
|
20230825,152100,6215040700,32150,32150,32150,32150,0
|
|
20230825,152000,6215040700,32150,32150,32150,32150,0
|
|
20230825,151900,6215040700,32150,32050,32150,32050,1540
|
|
20230825,151800,6165615900,32050,32050,32100,32000,1188
|
|
20230825,151700,6127533100,32050,32100,32100,32050,873
|
|
20230825,151600,6099546900,32100,32050,32100,32050,139
|
|
20230825,151500,6095089600,32050,32050,32100,32050,183
|
|
20230825,151400,6089221400,32100,32050,32100,32050,110
|
|
20230825,151300,6085693450,32050,32100,32100,32050,207
|
|
20230825,151200,6079053600,32100,32000,32100,32000,133
|
|
20230825,151100,6074792300,32000,32100,32100,32000,1504
|
|
20230825,151000,6026529700,32100,32050,32100,32000,698
|
|
20230825,150900,6004160600,32050,32100,32150,32000,2452
|
|
20230825,150800,5925487700,32150,32150,32150,32100,218
|
|
20230825,150700,5918485900,32150,32150,32150,32150,116
|
|
20230825,150600,5914756500,32150,32150,32150,32100,304
|
|
20230825,150500,5904983000,32150,32150,32150,32150,311
|
|
20230825,150400,5894984350,32150,32150,32150,32100,197
|
|
20230825,150300,5888650850,32150,32150,32150,32100,1405
|
|
20230825,150200,5843485450,32150,32150,32150,32100,118
|
|
20230825,150100,5839692500,32150,32150,32150,32150,193
|
|
20230825,150000,5833487550,32150,32200,32200,32100,226
|
|
20230825,145900,5826223300,32200,32200,32200,32150,226
|
|
20230825,145800,5818948800,32200,32150,32200,32150,1514
|
|
20230825,145700,5770255550,32150,32100,32150,32050,876
|
|
20230825,145600,5742134800,32100,32100,32100,32050,146
|
|
20230825,145500,5737448250,32100,32050,32100,32050,63
|
|
20230825,145400,5735426000,32100,32100,32100,32050,87
|
|
20230825,145300,5732633350,32100,32100,32100,32100,67
|
|
20230825,145200,5730482650,32100,32050,32100,32000,2630
|
|
20230825,145100,5646146100,32050,32050,32050,32000,71
|
|
20230825,145000,5643872050,32050,32050,32050,32050,74
|
|
20230825,144900,5641500350,32050,32050,32050,32000,18
|
|
20230825,144800,5640923500,32050,32050,32050,32000,179
|
|
20230825,144700,5635189550,32050,32050,32050,32000,74
|
|
20230825,144600,5632820000,32050,32000,32050,32000,40
|
|
20230825,144500,5631539650,32000,32050,32050,32000,68
|
|
20230825,144400,5629361350,32050,32000,32050,32000,84
|
|
20230825,144300,5626671850,32050,32000,32050,32000,55
|
|
20230825,144200,5624911600,32000,32050,32050,32000,50
|
|
20230825,144100,5623309200,32050,32050,32050,32050,78
|
|
20230825,144000,5620809300,32050,32000,32050,32000,391
|
|
20230825,143900,5608297050,32000,32000,32000,31900,1160
|
|
20230825,143800,5571227600,32050,32000,32050,31950,652
|
|
20230825,143700,5550360300,32000,32050,32100,31950,2675
|
|
20230825,143600,5464768050,32100,32100,32100,32050,289
|
|
20230825,143500,5455496700,32100,32100,32100,32100,31
|
|
20230825,143400,5454501600,32100,32050,32100,32050,35
|
|
20230825,143300,5453379750,32050,32100,32150,32050,549
|
|
20230825,143200,5435757000,32150,32150,32150,32150,594
|
|
20230825,143100,5416659900,32150,32200,32200,32150,86
|
|
20230825,143000,5413893850,32200,32200,32200,32150,326
|
|
20230825,142900,5403402750,32200,32150,32200,32150,95
|
|
20230825,142800,5400345450,32200,32150,32200,32150,7
|
|
20230825,142700,5400120200,32200,32200,32200,32150,115
|
|
20230825,142600,5396417400,32150,32200,32200,32150,25
|
|
20230825,142500,5395612600,32200,32200,32200,32200,63
|
|
20230825,142400,5393584000,32200,32200,32200,32150,58
|
|
20230825,142300,5391716650,32150,32200,32200,32150,193
|
|
20230825,142200,5385503550,32200,32250,32250,32150,179
|
|
20230825,142100,5379732850,32250,32250,32250,32200,123
|
|
20230825,142000,5375766150,32250,32200,32250,32200,1576
|
|
20230825,141900,5325009200,32250,32250,32250,32250,43
|
|
20230825,141800,5323622450,32250,32250,32250,32200,376
|
|
20230825,141700,5311512850,32250,32200,32250,32200,408
|
|
20230825,141600,5298372700,32200,32250,32250,32200,59
|
|
20230825,141500,5296471500,32250,32250,32250,32200,63
|
|
20230825,141400,5294439800,32250,32250,32250,32250,19
|
|
20230825,141300,5293827050,32250,32200,32250,32200,541
|
|
20230825,141200,5276399400,32200,32200,32200,32150,162
|
|
20230825,141100,5271188600,32200,32200,32200,32150,22
|
|
20230825,141000,5270480250,32200,32200,32200,32200,37
|
|
20230825,140900,5269288850,32200,32200,32200,32150,244
|
|
20230825,140800,5261440300,32200,32200,32200,32200,21
|
|
20230825,140700,5260764100,32200,32200,32200,32200,2
|
|
20230825,140600,5260699700,32200,32200,32200,32150,84
|
|
20230825,140500,5257995400,32150,32200,32200,32150,67
|
|
20230825,140400,5255838150,32200,32200,32200,32200,8
|
|
20230825,140300,5255580550,32200,32250,32250,32200,417
|
|
20230825,140200,5242142350,32250,32250,32250,32250,36
|
|
20230825,140100,5240981350,32250,32200,32250,32200,28
|
|
20230825,140000,5240078600,32250,32250,32250,32200,97
|
|
20230825,135900,5236950400,32250,32250,32250,32250,65
|
|
20230825,135800,5234854150,32250,32200,32250,32200,19
|
|
20230825,135700,5234241900,32250,32250,32250,32250,8
|
|
20230825,135600,5233983900,32250,32250,32250,32250,62
|
|
20230825,135500,5231984400,32200,32250,32250,32200,14
|
|
20230825,135400,5231532950,32200,32250,32250,32200,122
|
|
20230825,135300,5227598500,32250,32250,32250,32250,61
|
|
20230825,135200,5225631250,32200,32300,32300,32200,117
|
|
20230825,135100,5221857600,32300,32300,32300,32300,0
|
|
20230825,135000,5221857600,32300,32300,32300,32300,118
|
|
20230825,134900,5218046200,32300,32300,32300,32250,14
|
|
20230825,134800,5217594250,32300,32300,32300,32250,23
|
|
20230825,134700,5216852100,32300,32300,32300,32250,66
|
|
20230825,134600,5214720450,32250,32250,32300,32250,287
|
|
20230825,134500,5205458300,32250,32200,32250,32200,13
|
|
20230825,134400,5205039100,32250,32250,32250,32200,48
|
|
20230825,134300,5203491150,32250,32200,32250,32200,62
|
|
20230825,134200,5201494450,32200,32200,32200,32200,0
|
|
20230825,134100,5201494450,32200,32200,32200,32150,175
|
|
20230825,134000,5195861100,32200,32200,32200,32150,73
|
|
20230825,133900,5193511200,32200,32200,32200,32150,22
|
|
20230825,133800,5192802850,32200,32200,32200,32200,38
|
|
20230825,133700,5191579250,32200,32200,32200,32200,76
|
|
20230825,133600,5189132050,32150,32150,32150,32150,30
|
|
20230825,133500,5188167550,32200,32250,32250,32200,297
|
|
20230825,133400,5178601700,32250,32250,32250,32250,57
|
|
20230825,133300,5176763450,32250,32200,32250,32200,803
|
|
20230825,133200,5150899400,32250,32350,32350,32250,712
|
|
20230825,133100,5127906450,32350,32350,32350,32350,14
|
|
20230825,133000,5127453550,32350,32350,32400,32350,89
|
|
20230825,132900,5124574300,32400,32400,32400,32350,136
|
|
20230825,132800,5120170400,32350,32300,32350,32300,370
|
|
20230825,132700,5108214850,32300,32250,32300,32250,190
|
|
20230825,132600,5102087250,32250,32250,32250,32200,57
|
|
20230825,132500,5100249350,32250,32250,32250,32250,27
|
|
20230825,132400,5099378600,32250,32250,32250,32250,52
|
|
20230825,132300,5097701600,32250,32200,32250,32200,304
|
|
20230825,132200,5087912050,32200,32200,32200,32200,151
|
|
20230825,132100,5083049850,32150,32150,32150,32150,105
|
|
20230825,132000,5079674100,32200,32200,32250,32150,226
|
|
20230825,131900,5072401800,32200,32250,32300,32200,214
|
|
20230825,131800,5065505200,32250,32250,32250,32250,5
|
|
20230825,131700,5065343950,32300,32300,32300,32250,84
|
|
20230825,131600,5062630850,32300,32300,32300,32300,287
|
|
20230825,131500,5053360750,32300,32300,32300,32300,434
|
|
20230825,131400,5039342550,32300,32250,32300,32250,618
|
|
20230825,131300,5019410050,32250,32200,32250,32200,47
|
|
20230825,131200,5017894450,32200,32200,32200,32200,380
|
|
20230825,131100,5005658450,32200,32200,32200,32200,245
|
|
20230825,131000,4997769450,32200,32200,32200,32150,100
|
|
20230825,130900,4994550900,32200,32200,32200,32200,87
|
|
20230825,130800,4991749500,32200,32150,32200,32150,539
|
|
20230825,130700,4974418800,32150,32150,32150,32150,24
|
|
20230825,130600,4973647200,32150,32150,32150,32150,52
|
|
20230825,130500,4971975400,32150,32100,32150,32100,162
|
|
20230825,130400,4966774000,32050,32100,32150,32050,463
|
|
20230825,130300,4951909450,32100,32150,32150,32100,122
|
|
20230825,130200,4947992650,32100,32100,32100,32100,62
|
|
20230825,130100,4946002450,32100,32100,32100,32100,30
|
|
20230825,130000,4945039450,32100,31950,32100,31950,1778
|
|
20230825,125900,4888132300,32000,32000,32000,32000,254
|
|
20230825,125800,4880004300,32000,32000,32000,31950,203
|
|
20230825,125700,4873516250,31950,31950,32000,31950,32
|
|
20230825,125600,4872492500,32000,32000,32000,31950,97
|
|
20230825,125500,4869391400,32000,32000,32000,31950,52
|
|
20230825,125400,4867728900,31950,32000,32000,31950,40
|
|
20230825,125300,4866450350,31950,32000,32000,31950,84
|
|
20230825,125200,4863764100,31950,31950,32000,31950,35
|
|
20230825,125100,4862644750,31950,31950,31950,31900,136
|
|
20230825,125000,4858302050,32000,32000,32000,32000,2
|
|
20230825,124900,4858238050,31950,31950,31950,31900,84
|
|
20230825,124800,4855556000,31950,31950,31950,31900,111
|
|
20230825,124700,4852014500,31900,31950,31950,31900,106
|
|
20230825,124600,4848627850,31950,31950,31950,31900,388
|
|
20230825,124500,4836247200,31900,31950,31950,31900,422
|
|
20230825,124400,4822785100,31950,31950,31950,31950,31
|
|
20230825,124300,4821794650,32000,32000,32000,31950,228
|
|
20230825,124200,4814507200,32000,31950,32000,31950,35
|
|
20230825,124100,4813388850,31950,31950,31950,31950,35
|
|
20230825,124000,4812270600,31950,31950,31950,31950,115
|
|
20230825,123900,4808596350,31950,32000,32000,31900,143
|
|
20230825,123800,4804028850,31950,31900,31950,31850,998
|
|
20230825,123700,4772178250,31950,31900,31950,31900,151
|
|
20230825,123600,4767358800,31900,32000,32000,31900,49
|
|
20230825,123500,4765794500,32000,32000,32000,32000,8
|
|
20230825,123400,4765538500,32000,32000,32000,31950,232
|
|
20230825,123300,4758117650,31950,31950,31950,31900,39
|
|
20230825,123200,4756871650,32000,31900,32000,31900,1406
|
|
20230825,123100,4711962500,31900,31850,31900,31850,141
|
|
20230825,123000,4707466150,31900,31900,31900,31900,21
|
|
20230825,122900,4706796250,31850,31900,31900,31850,38
|
|
20230825,122800,4705585500,31900,31850,31900,31850,175
|
|
20230825,122700,4700004950,31900,31900,31900,31850,353
|
|
20230825,122600,4688748900,31900,31900,31900,31900,29
|
|
20230825,122500,4687823800,31950,31900,31950,31900,65
|
|
20230825,122400,4685747250,31900,31900,31950,31900,60
|
|
20230825,122300,4683833150,31900,31900,31900,31900,29
|
|
20230825,122200,4682908050,31950,31900,31950,31900,79
|
|
20230825,122100,4680384250,31900,31900,31900,31900,30
|
|
20230825,122000,4679427250,31900,31950,31950,31900,39
|
|
20230825,121900,4678182700,31900,31950,31950,31900,101
|
|
20230825,121800,4674957200,31950,31900,31950,31900,61
|
|
20230825,121700,4673010800,31900,31950,31950,31900,112
|
|
20230825,121600,4669437400,31950,31950,31950,31900,104
|
|
20230825,121500,4666116050,31950,31900,31950,31900,337
|
|
20230825,121400,4655365650,31900,31900,31900,31850,119
|
|
20230825,121300,4651571050,31900,31900,31900,31900,108
|
|
20230825,121200,4648125850,31850,31900,31900,31850,56
|
|
20230825,121100,4646340900,31900,31900,31900,31850,62
|
|
20230825,121000,4644364550,31850,31900,31900,31850,379
|
|
20230825,120900,4632289700,31900,31950,31950,31850,418
|
|
20230825,120800,4618953950,31950,32000,32000,31950,119
|
|
20230825,120700,4615151000,31950,31950,32000,31850,630
|
|
20230825,120600,4595046200,31950,31950,31950,31900,268
|
|
20230825,120500,4586493400,32000,32000,32000,31900,266
|
|
20230825,120400,4577995200,32000,32000,32000,31900,606
|
|
20230825,120300,4558643700,32000,32000,32000,32000,48
|
|
20230825,120200,4557107700,31950,31900,31950,31850,1361
|
|
20230825,120100,4513638300,31900,31900,31900,31850,75
|
|
20230825,120000,4511247250,31900,31900,31900,31900,113
|
|
20230825,115900,4507642550,31850,31900,31900,31850,884
|
|
20230825,115800,4479478700,31900,31900,31900,31850,100
|
|
20230825,115700,4476290850,31900,31900,31900,31850,63
|
|
20230825,115600,4474283100,31900,31900,31900,31850,150
|
|
20230825,115500,4469505200,31900,31850,31900,31850,58
|
|
20230825,115400,4467656050,31900,31900,31950,31900,241
|
|
20230825,115300,4459964400,31900,31900,31900,31900,206
|
|
20230825,115200,4453393000,31900,31900,31950,31900,489
|
|
20230825,115100,4437773000,31900,31950,31950,31900,578
|
|
20230825,115000,4419324850,31900,31950,31950,31900,5
|
|
20230825,114900,4419165150,31950,31950,31950,31900,278
|
|
20230825,114800,4410284600,31950,31950,31950,31900,254
|
|
20230825,114700,4402170650,31900,31900,31950,31900,478
|
|
20230825,114600,4386917350,31850,31900,31950,31850,793
|
|
20230825,114500,4361636300,31900,31950,31950,31850,90
|
|
20230825,114400,4358765850,31950,31900,31950,31850,425
|
|
20230825,114300,4345211150,31850,31900,31900,31850,248
|
|
20230825,114200,4337310250,31900,31950,31950,31850,144
|
|
20230825,114100,4332716900,31900,31900,31950,31900,216
|
|
20230825,114000,4325826250,31950,31950,31950,31900,143
|
|
20230825,113900,4321262600,31950,31950,31950,31900,239
|
|
20230825,113800,4313635200,31950,31950,31950,31950,30
|
|
20230825,113700,4312676700,31950,31950,31950,31900,305
|
|
20230825,113600,4302943450,31950,31900,31950,31900,120
|
|
20230825,113500,4299111900,31950,31950,31950,31900,96
|
|
20230825,113400,4296048850,31950,31950,32000,31900,149
|
|
20230825,113300,4291289550,32000,31950,32000,31950,379
|
|
20230825,113200,4279172750,31950,31950,32000,31950,120
|
|
20230825,113100,4275338000,31900,31950,32000,31900,240
|
|
20230825,113000,4267677800,32000,31950,32000,31900,741
|
|
20230825,112900,4244000900,31950,31900,31950,31850,694
|
|
20230825,112800,4221870600,31900,31950,31950,31850,2261
|
|
20230825,112700,4149746350,31950,31950,31950,31900,449
|
|
20230825,112600,4135410250,31950,32050,32050,31950,2129
|
|
20230825,112500,4067310850,32000,32050,32050,32000,72
|
|
20230825,112400,4065006250,32050,32050,32050,32000,287
|
|
20230825,112300,4055817900,32050,32050,32050,32000,203
|
|
20230825,112200,4049320400,32050,32050,32050,32000,674
|
|
20230825,112100,4027730200,32050,32050,32100,32000,320
|
|
20230825,112000,4017474000,32100,32050,32100,32050,172
|
|
20230825,111900,4011959200,32050,32100,32100,32050,254
|
|
20230825,111800,4003817300,32050,32050,32100,32050,176
|
|
20230825,111700,3998174800,32050,32100,32100,32050,232
|
|
20230825,111600,3990738650,32100,32100,32100,32050,178
|
|
20230825,111500,3985031500,32100,32050,32100,32050,733
|
|
20230825,111400,3961536050,32000,32100,32100,32000,641
|
|
20230825,111300,3941009100,32050,32100,32100,32050,50
|
|
20230825,111200,3939404150,32100,32100,32100,32050,703
|
|
20230825,111100,3916863050,32050,32100,32100,32050,238
|
|
20230825,111000,3909233500,32100,32050,32100,32050,352
|
|
20230825,110900,3897950100,32100,32150,32150,32100,634
|
|
20230825,110800,3877595800,32150,32200,32200,32100,1029
|
|
20230825,110700,3844524250,32200,32200,32200,32150,240
|
|
20230825,110600,3836806400,32200,32200,32200,32150,323
|
|
20230825,110500,3826416750,32150,32200,32200,32150,253
|
|
20230825,110400,3818271700,32200,32250,32250,32150,138
|
|
20230825,110300,3813827250,32250,32250,32250,32250,94
|
|
20230825,110200,3810795750,32250,32200,32250,32200,428
|
|
20230825,110100,3797009250,32200,32200,32200,32150,358
|
|
20230825,110000,3785484600,32200,32200,32250,32150,683
|
|
20230825,105900,3763478550,32200,32200,32250,32150,577
|
|
20230825,105800,3744899000,32200,32250,32250,32150,426
|
|
20230825,105700,3731185100,32250,32250,32250,32200,278
|
|
20230825,105600,3722221150,32250,32200,32250,32200,376
|
|
20230825,105500,3710111450,32200,32150,32200,32150,719
|
|
20230825,105400,3686995100,32150,32150,32150,32100,570
|
|
20230825,105300,3668671050,32150,32000,32150,32000,2762
|
|
20230825,105200,3580138700,32000,32000,32050,32000,686
|
|
20230825,105100,3558185800,32000,32000,32050,31950,204
|
|
20230825,105000,3551657400,32050,32050,32050,32000,348
|
|
20230825,104900,3540520900,32000,32000,32050,31950,475
|
|
20230825,104800,3525320900,32000,31950,32000,31950,1017
|
|
20230825,104700,3492815100,31950,32000,32000,31950,246
|
|
20230825,104600,3484943700,32050,32000,32050,32000,461
|
|
20230825,104500,3470191450,32000,31950,32000,31950,1485
|
|
20230825,104400,3422683400,31950,31900,32000,31900,546
|
|
20230825,104300,3405250050,31900,32000,32000,31900,220
|
|
20230825,104200,3398222200,31950,31950,31950,31900,458
|
|
20230825,104100,3383599150,31900,31950,31950,31900,267
|
|
20230825,104000,3375078500,31950,31900,32000,31850,1651
|
|
20230825,103900,3322351800,31850,31950,31950,31850,1818
|
|
20230825,103800,3264361950,31900,31950,32000,31900,660
|
|
20230825,103700,3243284650,31950,32000,32000,31950,284
|
|
20230825,103600,3234208800,32000,32000,32000,31950,190
|
|
20230825,103500,3228135800,32000,32000,32000,31900,529
|
|
20230825,103400,3211232500,31950,31950,32000,31950,1203
|
|
20230825,103300,3172790200,31950,32000,32000,31900,2620
|
|
20230825,103200,3089116500,32000,32100,32100,31950,7459
|
|
20230825,103100,2850286850,32100,32150,32200,32100,4084
|
|
20230825,103000,2719111550,32200,32200,32200,32150,183
|
|
20230825,102900,2713222100,32200,32200,32200,32150,844
|
|
20230825,102800,2686052900,32150,32200,32200,32150,111
|
|
20230825,102700,2682480850,32200,32200,32200,32150,331
|
|
20230825,102600,2671832700,32200,32200,32200,32150,278
|
|
20230825,102500,2662890750,32150,32150,32200,32150,90
|
|
20230825,102400,2659994750,32200,32200,32200,32200,108
|
|
20230825,102300,2656517150,32200,32200,32200,32150,157
|
|
20230825,102200,2651463200,32200,32200,32200,32150,644
|
|
20230825,102100,2630730150,32200,32150,32200,32150,888
|
|
20230825,102000,2602142500,32150,32200,32200,32150,805
|
|
20230825,101900,2576258800,32150,32150,32150,32100,1069
|
|
20230825,101800,2541908450,32150,32150,32150,32100,328
|
|
20230825,101700,2531373300,32150,32100,32150,32050,850
|
|
20230825,101600,2504085800,32100,32200,32200,32050,2759
|
|
20230825,101500,2415467050,32200,32200,32200,32150,528
|
|
20230825,101400,2398472350,32200,32200,32200,32150,121
|
|
20230825,101300,2394576400,32150,32150,32200,32150,128
|
|
20230825,101200,2390458550,32150,32200,32200,32150,188
|
|
20230825,101100,2384406850,32200,32150,32200,32150,396
|
|
20230825,101000,2371658150,32150,32200,32200,32150,1068
|
|
20230825,100900,2337282400,32200,32250,32250,32200,328
|
|
20230825,100800,2326719300,32250,32250,32250,32200,1472
|
|
20230825,100700,2279316700,32250,32250,32250,32200,25
|
|
20230825,100600,2278510950,32250,32250,32250,32200,1382
|
|
20230825,100500,2233959350,32250,32300,32300,32250,229
|
|
20230825,100400,2226571250,32300,32400,32400,32300,1314
|
|
20230825,100300,2184032400,32450,32400,32550,32400,1953
|
|
20230825,100200,2120726950,32400,32400,32450,32400,433
|
|
20230825,100100,2106697050,32400,32300,32400,32300,1990
|
|
20230825,100000,2042347500,32250,32300,32300,32250,229
|
|
20230825,095900,2034960850,32300,32300,32300,32250,664
|
|
20230825,095800,2013515300,32300,32350,32350,32250,659
|
|
20230825,095700,1992224700,32350,32300,32350,32250,1446
|
|
20230825,095600,1945518450,32200,32250,32250,32200,1257
|
|
20230825,095500,1904981200,32250,32250,32250,32200,1304
|
|
20230825,095400,1862965600,32250,32350,32350,32200,1712
|
|
20230825,095300,1807742100,32300,32400,32400,32300,1863
|
|
20230825,095200,1747506500,32400,32400,32450,32350,1600
|
|
20230825,095100,1695681400,32450,32550,32550,32400,4691
|
|
20230825,095000,1543321200,32550,32600,32600,32550,2339
|
|
20230825,094900,1467186700,32550,32550,32600,32550,568
|
|
20230825,094800,1448681850,32600,32600,32600,32600,37
|
|
20230825,094700,1447475650,32600,32600,32600,32550,159
|
|
20230825,094600,1442295600,32650,32600,32650,32600,143
|
|
20230825,094500,1437633150,32600,32600,32650,32550,341
|
|
20230825,094400,1426518500,32650,32600,32650,32550,2252
|
|
20230825,094300,1353114400,32600,32650,32650,32600,1577
|
|
20230825,094200,1301698500,32650,32650,32650,32600,495
|
|
20230825,094100,1285536800,32650,32650,32650,32600,152
|
|
20230825,094000,1280579500,32600,32600,32650,32600,428
|
|
20230825,093900,1266613800,32650,32750,32750,32600,1915
|
|
20230825,093800,1204046700,32700,32800,32800,32700,3167
|
|
20230825,093700,1100331550,32750,32750,32800,32750,430
|
|
20230825,093600,1086232850,32750,32750,32800,32750,188
|
|
20230825,093500,1080068050,32800,32750,32800,32750,338
|
|
20230825,093400,1068984650,32750,32800,32800,32750,470
|
|
20230825,093300,1053569650,32850,32800,32900,32750,464
|
|
20230825,093200,1038348400,32800,32800,32800,32750,205
|
|
20230825,093100,1031624900,32800,32800,32900,32800,1371
|
|
20230825,093000,986613900,32750,32950,32950,32750,4267
|
|
20230825,092900,846521050,32900,32900,32900,32850,223
|
|
20230825,092800,839184400,32900,32900,32950,32850,714
|
|
20230825,092700,815705750,32950,33000,33000,32850,1560
|
|
20230825,092600,764376650,33000,32900,33000,32900,978
|
|
20230825,092500,732147050,32950,33050,33050,32950,1372
|
|
20230825,092400,686888950,33000,33050,33050,33000,71
|
|
20230825,092300,684542500,33000,33050,33050,33000,1040
|
|
20230825,092200,650181250,33000,33100,33100,33000,1118
|
|
20230825,092100,613231400,33100,33100,33100,33050,133
|
|
20230825,092000,608829350,33100,33100,33150,33100,78
|
|
20230825,091900,606247500,33100,33100,33150,33050,290
|
|
20230825,091800,596646700,33100,33050,33150,33050,463
|
|
20230825,091700,581318700,33050,33100,33100,33050,79
|
|
20230825,091600,578704850,33050,33100,33100,33050,382
|
|
20230825,091500,566076800,33100,33250,33250,33050,1128
|
|
20230825,091400,528707200,33250,33200,33250,33150,229
|
|
20230825,091300,521102200,33200,33150,33250,33150,412
|
|
20230825,091200,507422950,33200,33100,33400,33100,438
|
|
20230825,091100,492893050,33100,33000,33350,32950,2080
|
|
20230825,091000,424263450,33000,33000,33000,32950,261
|
|
20230825,090900,415656100,33000,33000,33050,33000,766
|
|
20230825,090800,390368100,33000,33000,33050,33000,131
|
|
20230825,090700,386044950,33000,33050,33050,33000,330
|
|
20230825,090600,375141600,33050,33050,33100,33000,340
|
|
20230825,090500,363904800,33000,33000,33100,33000,618
|
|
20230825,090400,343481600,33000,32950,33100,32950,571
|
|
20230825,090300,324630400,32900,33100,33150,32900,1618
|
|
20230825,090200,271221800,33100,33250,33250,33050,794
|
|
20230825,090100,244870650,33250,33050,33250,33050,1033
|
|
20230825,090000,210659100,33000,32850,33150,32750,6407
|