642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193900,16753017450,37550,37550,37550,37550,7088
|
|
20230905,193800,16753017450,37550,37550,37550,37550,0
|
|
20230905,193700,16753017450,37550,37550,37550,37550,0
|
|
20230905,193600,16753017450,37550,37550,37550,37550,0
|
|
20230905,193500,16753017450,37550,37550,37550,37550,0
|
|
20230905,193400,16753017450,37550,37550,37550,37550,0
|
|
20230905,193300,16753017450,37550,37550,37550,37550,0
|
|
20230905,193200,16753017450,37550,37550,37550,37550,0
|
|
20230905,193100,16753017450,37550,37550,37550,37550,0
|
|
20230905,193000,16753017450,37550,37550,37550,37550,0
|
|
20230905,192900,16753017450,37550,37550,37550,37550,0
|
|
20230905,192800,16753017450,37550,37550,37550,37550,0
|
|
20230905,192700,16753017450,37550,37550,37550,37550,0
|
|
20230905,192600,16753017450,37550,37550,37550,37550,0
|
|
20230905,192500,16753017450,37550,37550,37550,37550,0
|
|
20230905,192400,16753017450,37550,37550,37550,37550,0
|
|
20230905,192300,16753017450,37550,37550,37550,37550,0
|
|
20230905,192200,16753017450,37550,37550,37550,37550,0
|
|
20230905,192100,16753017450,37550,37550,37550,37550,0
|
|
20230905,192000,16753017450,37550,37550,37550,37550,0
|
|
20230905,191900,16753017450,37550,37550,37550,37550,0
|
|
20230905,191800,16753017450,37550,37550,37550,37550,0
|
|
20230905,191700,16753017450,37550,37550,37550,37550,0
|
|
20230905,191600,16753017450,37550,37550,37550,37550,0
|
|
20230905,191500,16753017450,37550,37550,37550,37550,0
|
|
20230905,191400,16753017450,37550,37550,37550,37550,0
|
|
20230905,191300,16753017450,37550,37550,37550,37550,0
|
|
20230905,191200,16753017450,37550,37550,37550,37550,0
|
|
20230905,191100,16753017450,37550,37550,37550,37550,0
|
|
20230905,191000,16753017450,37550,37550,37550,37550,0
|
|
20230905,190900,16753017450,37550,37550,37550,37550,7088
|
|
20230905,190800,16753017450,37550,37550,37550,37550,0
|
|
20230905,190700,16753017450,37550,37550,37550,37550,0
|
|
20230905,190600,16753017450,37550,37550,37550,37550,0
|
|
20230905,190500,16753017450,37550,37550,37550,37550,0
|
|
20230905,190400,16753017450,37550,37550,37550,37550,0
|
|
20230905,190300,16753017450,37550,37550,37550,37550,0
|
|
20230905,190200,16753017450,37550,37550,37550,37550,0
|
|
20230905,190100,16753017450,37550,37550,37550,37550,0
|
|
20230905,190000,16753017450,37550,37550,37550,37550,0
|
|
20230905,185900,16753017450,37550,37550,37550,37550,0
|
|
20230905,185800,16753017450,37550,37550,37550,37550,0
|
|
20230905,185700,16753017450,37550,37550,37550,37550,0
|
|
20230905,185600,16753017450,37550,37550,37550,37550,0
|
|
20230905,185500,16753017450,37550,37550,37550,37550,0
|
|
20230905,185400,16753017450,37550,37550,37550,37550,0
|
|
20230905,185300,16753017450,37550,37550,37550,37550,0
|
|
20230905,185200,16753017450,37550,37550,37550,37550,0
|
|
20230905,185100,16753017450,37550,37550,37550,37550,0
|
|
20230905,185000,16753017450,37550,37550,37550,37550,0
|
|
20230905,184900,16753017450,37550,37550,37550,37550,0
|
|
20230905,184800,16753017450,37550,37550,37550,37550,0
|
|
20230905,184700,16753017450,37550,37550,37550,37550,0
|
|
20230905,184600,16753017450,37550,37550,37550,37550,0
|
|
20230905,184500,16753017450,37550,37550,37550,37550,0
|
|
20230905,184400,16753017450,37550,37550,37550,37550,0
|
|
20230905,184300,16753017450,37550,37550,37550,37550,0
|
|
20230905,184200,16753017450,37550,37550,37550,37550,0
|
|
20230905,184100,16753017450,37550,37550,37550,37550,0
|
|
20230905,184000,16753017450,37550,37550,37550,37550,0
|
|
20230905,183900,16753017450,37550,37550,37550,37550,7088
|
|
20230905,183800,16753017450,37550,37550,37550,37550,0
|
|
20230905,183700,16753017450,37550,37550,37550,37550,0
|
|
20230905,183600,16753017450,37550,37550,37550,37550,0
|
|
20230905,183500,16753017450,37550,37550,37550,37550,0
|
|
20230905,183400,16753017450,37550,37550,37550,37550,0
|
|
20230905,183300,16753017450,37550,37550,37550,37550,0
|
|
20230905,183200,16753017450,37550,37550,37550,37550,0
|
|
20230905,183100,16753017450,37550,37550,37550,37550,0
|
|
20230905,183000,16753017450,37550,37550,37550,37550,0
|
|
20230905,182900,16753017450,37550,37550,37550,37550,0
|
|
20230905,182800,16753017450,37550,37550,37550,37550,0
|
|
20230905,182700,16753017450,37550,37550,37550,37550,0
|
|
20230905,182600,16753017450,37550,37550,37550,37550,0
|
|
20230905,182500,16753017450,37550,37550,37550,37550,0
|
|
20230905,182400,16753017450,37550,37550,37550,37550,0
|
|
20230905,182300,16753017450,37550,37550,37550,37550,0
|
|
20230905,182200,16753017450,37550,37550,37550,37550,0
|
|
20230905,182100,16753017450,37550,37550,37550,37550,0
|
|
20230905,182000,16753017450,37550,37550,37550,37550,0
|
|
20230905,181900,16753017450,37550,37550,37550,37550,0
|
|
20230905,181800,16753017450,37550,37550,37550,37550,0
|
|
20230905,181700,16753017450,37550,37550,37550,37550,0
|
|
20230905,181600,16753017450,37550,37550,37550,37550,0
|
|
20230905,181500,16753017450,37550,37550,37550,37550,0
|
|
20230905,181400,16753017450,37550,37550,37550,37550,0
|
|
20230905,181300,16753017450,37550,37550,37550,37550,0
|
|
20230905,181200,16753017450,37550,37550,37550,37550,0
|
|
20230905,181100,16753017450,37550,37550,37550,37550,0
|
|
20230905,181000,16753017450,37550,37550,37550,37550,0
|
|
20230905,180900,16753017450,37550,37550,37550,37550,7088
|
|
20230905,180800,16753017450,37550,37550,37550,37550,0
|
|
20230905,180700,16753017450,37550,37550,37550,37550,0
|
|
20230905,180600,16753017450,37550,37550,37550,37550,0
|
|
20230905,180500,16753017450,37550,37550,37550,37550,0
|
|
20230905,180400,16753017450,37550,37550,37550,37550,0
|
|
20230905,180300,16753017450,37550,37550,37550,37550,0
|
|
20230905,180200,16753017450,37550,37550,37550,37550,0
|
|
20230905,180100,16753017450,37550,37550,37550,37550,0
|
|
20230905,180000,16753017450,37550,37550,37550,37550,0
|
|
20230905,175900,16753017450,37550,37550,37550,37550,0
|
|
20230905,175800,16753017450,37550,37550,37550,37550,0
|
|
20230905,175700,16753017450,37550,37550,37550,37550,0
|
|
20230905,175600,16753017450,37550,37550,37550,37550,0
|
|
20230905,175500,16753017450,37550,37550,37550,37550,0
|
|
20230905,175400,16753017450,37550,37550,37550,37550,0
|
|
20230905,175300,16753017450,37550,37550,37550,37550,0
|
|
20230905,175200,16753017450,37550,37550,37550,37550,0
|
|
20230905,175100,16753017450,37550,37550,37550,37550,0
|
|
20230905,175000,16753017450,37550,37550,37550,37550,0
|
|
20230905,174900,16753017450,37550,37550,37550,37550,0
|
|
20230905,174800,16753017450,37550,37550,37550,37550,0
|
|
20230905,174700,16753017450,37550,37550,37550,37550,0
|
|
20230905,174600,16753017450,37550,37550,37550,37550,0
|
|
20230905,174500,16753017450,37550,37550,37550,37550,0
|
|
20230905,174400,16753017450,37550,37550,37550,37550,0
|
|
20230905,174300,16753017450,37550,37550,37550,37550,0
|
|
20230905,174200,16753017450,37550,37550,37550,37550,0
|
|
20230905,174100,16753017450,37550,37550,37550,37550,0
|
|
20230905,174000,16753017450,37550,37550,37550,37550,0
|
|
20230905,173900,16753017450,37550,37550,37550,37550,7088
|
|
20230905,173800,16753017450,37550,37550,37550,37550,0
|
|
20230905,173700,16753017450,37550,37550,37550,37550,0
|
|
20230905,173600,16753017450,37550,37550,37550,37550,0
|
|
20230905,173500,16753017450,37550,37550,37550,37550,0
|
|
20230905,173400,16753017450,37550,37550,37550,37550,0
|
|
20230905,173300,16753017450,37550,37550,37550,37550,0
|
|
20230905,173200,16753017450,37550,37550,37550,37550,0
|
|
20230905,173100,16753017450,37550,37550,37550,37550,0
|
|
20230905,173000,16753017450,37550,37550,37550,37550,0
|
|
20230905,172900,16753017450,37550,37550,37550,37550,0
|
|
20230905,172800,16753017450,37550,37550,37550,37550,0
|
|
20230905,172700,16753017450,37550,37550,37550,37550,0
|
|
20230905,172600,16753017450,37550,37550,37550,37550,0
|
|
20230905,172500,16753017450,37550,37550,37550,37550,0
|
|
20230905,172400,16753017450,37550,37550,37550,37550,0
|
|
20230905,172300,16753017450,37550,37550,37550,37550,0
|
|
20230905,172200,16753017450,37550,37550,37550,37550,0
|
|
20230905,172100,16753017450,37550,37550,37550,37550,0
|
|
20230905,172000,16753017450,37550,37550,37550,37550,0
|
|
20230905,171900,16753017450,37550,37550,37550,37550,0
|
|
20230905,171800,16753017450,37550,37550,37550,37550,0
|
|
20230905,171700,16753017450,37550,37550,37550,37550,0
|
|
20230905,171600,16753017450,37550,37550,37550,37550,0
|
|
20230905,171500,16753017450,37550,37550,37550,37550,0
|
|
20230905,171400,16753017450,37550,37550,37550,37550,0
|
|
20230905,171300,16753017450,37550,37550,37550,37550,0
|
|
20230905,171200,16753017450,37550,37550,37550,37550,0
|
|
20230905,171100,16753017450,37550,37550,37550,37550,0
|
|
20230905,171000,16753017450,37550,37550,37550,37550,0
|
|
20230905,170900,16753017450,37550,37550,37550,37550,7088
|
|
20230905,170800,16753017450,37550,37550,37550,37550,0
|
|
20230905,170700,16753017450,37550,37550,37550,37550,0
|
|
20230905,170600,16753017450,37550,37550,37550,37550,0
|
|
20230905,170500,16753017450,37550,37550,37550,37550,0
|
|
20230905,170400,16753017450,37550,37550,37550,37550,0
|
|
20230905,170300,16753017450,37550,37550,37550,37550,0
|
|
20230905,170200,16753017450,37550,37550,37550,37550,0
|
|
20230905,170100,16753017450,37550,37550,37550,37550,0
|
|
20230905,170000,16753017450,37550,37550,37550,37550,0
|
|
20230905,165900,16753017450,37550,37550,37550,37550,0
|
|
20230905,165800,16753017450,37550,37550,37550,37550,0
|
|
20230905,165700,16753017450,37550,37550,37550,37550,0
|
|
20230905,165600,16753017450,37550,37550,37550,37550,0
|
|
20230905,165500,16753017450,37550,37550,37550,37550,0
|
|
20230905,165400,16753017450,37550,37550,37550,37550,0
|
|
20230905,165300,16753017450,37550,37550,37550,37550,0
|
|
20230905,165200,16753017450,37550,37550,37550,37550,0
|
|
20230905,165100,16753017450,37550,37550,37550,37550,0
|
|
20230905,165000,16753017450,37550,37550,37550,37550,0
|
|
20230905,164900,16753017450,37550,37550,37550,37550,0
|
|
20230905,164800,16753017450,37550,37550,37550,37550,0
|
|
20230905,164700,16753017450,37550,37550,37550,37550,0
|
|
20230905,164600,16753017450,37550,37550,37550,37550,0
|
|
20230905,164500,16753017450,37550,37550,37550,37550,0
|
|
20230905,164400,16753017450,37550,37550,37550,37550,0
|
|
20230905,164300,16753017450,37550,37550,37550,37550,0
|
|
20230905,164200,16753017450,37550,37550,37550,37550,0
|
|
20230905,164100,16753017450,37550,37550,37550,37550,0
|
|
20230905,164000,16753017450,37550,37550,37550,37550,0
|
|
20230905,163900,16753017450,37550,37550,37550,37550,7088
|
|
20230905,163800,16753017450,37550,37550,37550,37550,0
|
|
20230905,163700,16753017450,37550,37550,37550,37550,0
|
|
20230905,163600,16753017450,37550,37550,37550,37550,0
|
|
20230905,163500,16753017450,37550,37550,37550,37550,0
|
|
20230905,163400,16753017450,37550,37550,37550,37550,0
|
|
20230905,163300,16753017450,37550,37550,37550,37550,0
|
|
20230905,163200,16753017450,37550,37550,37550,37550,0
|
|
20230905,163100,16753017450,37550,37550,37550,37550,0
|
|
20230905,163000,16753017450,37550,37550,37550,37550,0
|
|
20230905,162900,16753017450,37550,37550,37550,37550,0
|
|
20230905,162800,16753017450,37550,37550,37550,37550,0
|
|
20230905,162700,16753017450,37550,37550,37550,37550,0
|
|
20230905,162600,16753017450,37550,37550,37550,37550,0
|
|
20230905,162500,16753017450,37550,37550,37550,37550,0
|
|
20230905,162400,16753017450,37550,37550,37550,37550,0
|
|
20230905,162300,16753017450,37550,37550,37550,37550,0
|
|
20230905,162200,16753017450,37550,37550,37550,37550,0
|
|
20230905,162100,16753017450,37550,37550,37550,37550,0
|
|
20230905,162000,16753017450,37550,37550,37550,37550,0
|
|
20230905,161900,16753017450,37550,37550,37550,37550,0
|
|
20230905,161800,16753017450,37550,37550,37550,37550,0
|
|
20230905,161700,16753017450,37550,37550,37550,37550,0
|
|
20230905,161600,16753017450,37550,37550,37550,37550,0
|
|
20230905,161500,16753017450,37550,37550,37550,37550,0
|
|
20230905,161400,16753017450,37550,37550,37550,37550,0
|
|
20230905,161300,16753017450,37550,37550,37550,37550,0
|
|
20230905,161200,16753017450,37550,37550,37550,37550,0
|
|
20230905,161100,16753017450,37550,37550,37550,37550,0
|
|
20230905,161000,16753017450,37550,37550,37550,37550,0
|
|
20230905,160900,16753017450,37550,37550,37550,37550,7088
|
|
20230905,160800,16753017450,37550,37550,37550,37550,0
|
|
20230905,160700,16753017450,37550,37550,37550,37550,0
|
|
20230905,160600,16753017450,37550,37550,37550,37550,0
|
|
20230905,160500,16753017450,37550,37550,37550,37550,0
|
|
20230905,160400,16753017450,37550,37550,37550,37550,0
|
|
20230905,160300,16753017450,37550,37550,37550,37550,0
|
|
20230905,160200,16753017450,37550,37550,37550,37550,0
|
|
20230905,160100,16753017450,37550,37550,37550,37550,0
|
|
20230905,160000,16753017450,37550,37550,37550,37550,0
|
|
20230905,155900,16753017450,37550,37550,37550,37550,0
|
|
20230905,155800,16753017450,37550,37550,37550,37550,0
|
|
20230905,155700,16753017450,37550,37550,37550,37550,0
|
|
20230905,155600,16753017450,37550,37550,37550,37550,0
|
|
20230905,155500,16753017450,37550,37550,37550,37550,0
|
|
20230905,155400,16753017450,37550,37550,37550,37550,0
|
|
20230905,155300,16753017450,37550,37550,37550,37550,0
|
|
20230905,155200,16753017450,37550,37550,37550,37550,0
|
|
20230905,155100,16753017450,37550,37550,37550,37550,0
|
|
20230905,155000,16753017450,37550,37550,37550,37550,0
|
|
20230905,154900,16753017450,37550,37550,37550,37550,0
|
|
20230905,154800,16753017450,37550,37550,37550,37550,0
|
|
20230905,154700,16753017450,37550,37550,37550,37550,0
|
|
20230905,154600,16753017450,37550,37550,37550,37550,0
|
|
20230905,154500,16753017450,37550,37550,37550,37550,0
|
|
20230905,154400,16753017450,37550,37550,37550,37550,0
|
|
20230905,154300,16753017450,37550,37550,37550,37550,0
|
|
20230905,154200,16753017450,37550,37550,37550,37550,0
|
|
20230905,154100,16753017450,37550,37550,37550,37550,0
|
|
20230905,154000,16753017450,37550,37550,37550,37550,0
|
|
20230905,153900,16753017450,37550,37550,37550,37550,7088
|
|
20230905,153800,16753017450,37550,37550,37550,37550,0
|
|
20230905,153700,16753017450,37550,37550,37550,37550,0
|
|
20230905,153600,16753017450,37550,37550,37550,37550,0
|
|
20230905,153500,16753017450,37550,37550,37550,37550,0
|
|
20230905,153400,16753017450,37550,37550,37550,37550,0
|
|
20230905,153300,16753017450,37550,37550,37550,37550,0
|
|
20230905,153200,16753017450,37550,37550,37550,37550,0
|
|
20230905,153100,16753017450,37550,37550,37550,37550,0
|
|
20230905,153000,16753017450,37550,37550,37550,37550,7088
|
|
20230905,152900,16486863050,37450,37450,37450,37450,0
|
|
20230905,152800,16486863050,37450,37450,37450,37450,0
|
|
20230905,152700,16486863050,37450,37450,37450,37450,0
|
|
20230905,152600,16486863050,37450,37450,37450,37450,0
|
|
20230905,152500,16486863050,37450,37450,37450,37450,0
|
|
20230905,152400,16486863050,37450,37450,37450,37450,0
|
|
20230905,152300,16486863050,37450,37450,37450,37450,0
|
|
20230905,152200,16486863050,37450,37450,37450,37450,0
|
|
20230905,152100,16486863050,37450,37450,37450,37450,0
|
|
20230905,152000,16486863050,37450,37450,37450,37450,0
|
|
20230905,151900,16486863050,37450,37450,37500,37400,825
|
|
20230905,151800,16455992150,37500,37450,37500,37450,240
|
|
20230905,151700,16446995300,37450,37400,37450,37400,413
|
|
20230905,151600,16431534700,37400,37350,37450,37350,457
|
|
20230905,151500,16414433200,37400,37450,37450,37350,1468
|
|
20230905,151400,16359527250,37400,37400,37450,37400,576
|
|
20230905,151300,16337967150,37400,37450,37500,37400,1000
|
|
20230905,151200,16300513350,37500,37500,37500,37450,300
|
|
20230905,151100,16289272900,37450,37450,37500,37450,521
|
|
20230905,151000,16269759250,37450,37450,37500,37450,413
|
|
20230905,150900,16254278200,37450,37500,37500,37450,876
|
|
20230905,150800,16221453000,37500,37500,37550,37500,185
|
|
20230905,150700,16214511850,37500,37550,37600,37500,522
|
|
20230905,150600,16194921850,37550,37600,37600,37550,763
|
|
20230905,150500,16166255400,37600,37600,37650,37550,425
|
|
20230905,150400,16150271700,37600,37600,37650,37550,353
|
|
20230905,150300,16136998550,37600,37650,37650,37550,360
|
|
20230905,150200,16123453550,37600,37600,37650,37550,479
|
|
20230905,150100,16105435400,37600,37550,37600,37550,437
|
|
20230905,150000,16089008400,37600,37600,37600,37550,405
|
|
20230905,145900,16073788600,37600,37500,37600,37450,554
|
|
20230905,145800,16052999950,37450,37550,37550,37450,484
|
|
20230905,145700,16034835700,37500,37550,37550,37500,948
|
|
20230905,145600,15999275450,37550,37550,37600,37550,372
|
|
20230905,145500,15985294400,37550,37550,37600,37550,662
|
|
20230905,145400,15960422600,37600,37600,37650,37550,380
|
|
20230905,145300,15946136350,37600,37650,37650,37600,518
|
|
20230905,145200,15926646800,37650,37550,37650,37550,653
|
|
20230905,145100,15902094450,37600,37600,37600,37550,308
|
|
20230905,145000,15890516700,37550,37500,37550,37450,549
|
|
20230905,144900,15869927500,37450,37500,37500,37450,338
|
|
20230905,144800,15857257400,37500,37500,37550,37450,244
|
|
20230905,144700,15848100800,37550,37450,37550,37450,354
|
|
20230905,144600,15834825000,37450,37450,37500,37450,371
|
|
20230905,144500,15820924300,37500,37450,37500,37400,648
|
|
20230905,144400,15796636250,37500,37450,37500,37450,300
|
|
20230905,144300,15785389300,37450,37450,37500,37400,398
|
|
20230905,144200,15770485600,37400,37500,37500,37400,5108
|
|
20230905,144100,15579166000,37500,37550,37600,37500,206
|
|
20230905,144000,15571432500,37550,37500,37550,37500,574
|
|
20230905,143900,15549883200,37500,37500,37550,37500,291
|
|
20230905,143800,15538960950,37550,37550,37550,37500,397
|
|
20230905,143700,15524055900,37600,37550,37600,37550,271
|
|
20230905,143600,15513871050,37600,37550,37600,37550,651
|
|
20230905,143500,15489418050,37550,37600,37600,37550,562
|
|
20230905,143400,15468298050,37600,37650,37650,37600,287
|
|
20230905,143300,15457495300,37600,37600,37700,37550,468
|
|
20230905,143200,15439887350,37600,37600,37600,37500,1377
|
|
20230905,143100,15388181850,37550,37550,37600,37550,621
|
|
20230905,143000,15364844650,37550,37650,37700,37550,4523
|
|
20230905,142900,15194813700,37700,37700,37700,37650,427
|
|
20230905,142800,15178718000,37650,37700,37700,37650,445
|
|
20230905,142700,15161948450,37700,37700,37700,37650,494
|
|
20230905,142600,15143335050,37700,37650,37700,37650,435
|
|
20230905,142500,15126938600,37650,37700,37700,37650,389
|
|
20230905,142400,15112274850,37700,37750,37750,37700,547
|
|
20230905,142300,15091630200,37700,37700,37750,37650,285
|
|
20230905,142200,15080883450,37700,37650,37700,37650,458
|
|
20230905,142100,15063621650,37700,37650,37700,37650,936
|
|
20230905,142000,15028351350,37650,37700,37700,37650,243
|
|
20230905,141900,15019192350,37650,37700,37750,37650,670
|
|
20230905,141800,14993940400,37700,37700,37700,37650,500
|
|
20230905,141700,14975094200,37650,37700,37700,37650,437
|
|
20230905,141600,14958623850,37700,37650,37700,37650,643
|
|
20230905,141500,14934386600,37700,37700,37750,37650,490
|
|
20230905,141400,14915914950,37650,37700,37700,37650,797
|
|
20230905,141300,14885886000,37650,37650,37700,37650,799
|
|
20230905,141200,14855788150,37700,37650,37700,37650,469
|
|
20230905,141100,14838110950,37700,37700,37750,37650,472
|
|
20230905,141000,14820309600,37700,37700,37750,37650,803
|
|
20230905,140900,14790042250,37700,37700,37750,37700,428
|
|
20230905,140800,14773889650,37700,37700,37750,37700,422
|
|
20230905,140700,14757972900,37700,37700,37700,37650,518
|
|
20230905,140600,14738448600,37700,37750,37750,37650,911
|
|
20230905,140500,14704108100,37700,37750,37750,37700,691
|
|
20230905,140400,14678040900,37700,37700,37750,37700,523
|
|
20230905,140300,14658301600,37750,37700,37800,37700,424
|
|
20230905,140200,14642286600,37750,37750,37750,37700,617
|
|
20230905,140100,14618998100,37750,37800,37800,37700,692
|
|
20230905,140000,14592876950,37750,37750,37800,37700,616
|
|
20230905,135900,14569609750,37700,37750,37750,37700,444
|
|
20230905,135800,14552853500,37750,37750,37750,37700,729
|
|
20230905,135700,14525339300,37750,37750,37750,37700,361
|
|
20230905,135600,14511716350,37750,37750,37750,37700,451
|
|
20230905,135500,14494694250,37750,37800,37800,37700,1538
|
|
20230905,135400,14436597350,37850,37850,37850,37800,623
|
|
20230905,135300,14413021000,37850,37850,37850,37800,447
|
|
20230905,135200,14396106200,37800,37800,37850,37800,532
|
|
20230905,135100,14375974250,37850,37800,37900,37800,428
|
|
20230905,135000,14359773400,37850,37800,37900,37800,530
|
|
20230905,134900,14339707850,37850,37850,37900,37800,456
|
|
20230905,134800,14322436050,37800,37850,37850,37800,492
|
|
20230905,134700,14303816600,37800,37850,37900,37800,551
|
|
20230905,134600,14282961000,37800,37850,37900,37800,510
|
|
20230905,134500,14263659750,37800,37850,37900,37800,320
|
|
20230905,134400,14251549500,37850,37800,37850,37800,464
|
|
20230905,134300,14233991000,37800,37900,37900,37800,674
|
|
20230905,134200,14208485950,37850,37850,37850,37800,762
|
|
20230905,134100,14179647600,37800,37800,37800,37750,626
|
|
20230905,134000,14155989950,37800,37900,37900,37800,1209
|
|
20230905,133900,14110239300,37850,37800,37900,37800,535
|
|
20230905,133800,14089980600,37850,37800,37850,37800,590
|
|
20230905,133700,14067658350,37850,37750,37850,37750,841
|
|
20230905,133600,14035872950,37750,37750,37750,37700,506
|
|
20230905,133500,14016774900,37700,37750,37800,37700,978
|
|
20230905,133400,13979854700,37750,37700,37750,37700,446
|
|
20230905,133300,13963021650,37750,37650,37750,37650,457
|
|
20230905,133200,13945785900,37650,37700,37700,37650,1370
|
|
20230905,133100,13894166050,37700,37750,37750,37700,1369
|
|
20230905,133000,13842535600,37750,37750,37800,37700,2122
|
|
20230905,132900,13762421700,37800,37750,37800,37750,381
|
|
20230905,132800,13748025950,37800,37800,37850,37800,1330
|
|
20230905,132700,13697740800,37800,37850,37850,37800,428
|
|
20230905,132600,13681543350,37800,37800,37850,37800,307
|
|
20230905,132500,13669931000,37800,37850,37850,37800,235
|
|
20230905,132400,13661037500,37800,37800,37850,37800,796
|
|
20230905,132300,13630932750,37750,37850,37850,37750,1257
|
|
20230905,132200,13583401800,37850,37800,37950,37800,1294
|
|
20230905,132100,13534374100,37800,37800,37900,37800,1732
|
|
20230905,132000,13468757400,37800,37850,37850,37800,221
|
|
20230905,131900,13460393400,37850,37900,37900,37800,3905
|
|
20230905,131800,13312548200,37900,37850,37950,37800,2379
|
|
20230905,131700,13222416600,37800,37850,37850,37800,1082
|
|
20230905,131600,13181465750,37800,37750,37800,37750,1787
|
|
20230905,131500,13113922100,37750,37800,37800,37750,654
|
|
20230905,131400,13089202050,37800,37800,37800,37750,749
|
|
20230905,131300,13060891550,37750,37800,37800,37750,673
|
|
20230905,131200,13035455950,37800,37800,37850,37750,1610
|
|
20230905,131100,12974533500,37750,37800,37850,37750,1255
|
|
20230905,131000,12927084750,37800,37700,37850,37700,1196
|
|
20230905,130900,12881893550,37750,37700,37750,37700,302
|
|
20230905,130800,12870495200,37700,37700,37700,37650,265
|
|
20230905,130700,12860506450,37700,37650,37800,37650,3406
|
|
20230905,130600,12731886600,37650,37650,37700,37650,527
|
|
20230905,130500,12712024950,37650,37750,37750,37650,1607
|
|
20230905,130400,12651429150,37700,37700,37750,37700,245
|
|
20230905,130300,12642184050,37700,37750,37750,37650,2488
|
|
20230905,130200,12548343250,37750,37750,37750,37700,203
|
|
20230905,130100,12540682250,37700,37650,37750,37650,2136
|
|
20230905,130000,12460084050,37700,37650,37700,37650,168
|
|
20230905,125900,12453751350,37650,37650,37700,37650,436
|
|
20230905,125800,12437317800,37700,37650,37700,37650,256
|
|
20230905,125700,12427669600,37650,37650,37650,37600,377
|
|
20230905,125600,12413478300,37650,37600,37650,37600,438
|
|
20230905,125500,12396989950,37600,37600,37650,37600,235
|
|
20230905,125400,12388147150,37600,37600,37650,37600,235
|
|
20230905,125300,12379302300,37600,37600,37650,37600,348
|
|
20230905,125200,12366203700,37600,37600,37650,37600,175
|
|
20230905,125100,12359617550,37600,37650,37650,37600,1009
|
|
20230905,125000,12321630400,37650,37700,37700,37650,291
|
|
20230905,124900,12310662950,37700,37700,37750,37700,760
|
|
20230905,124800,12282008850,37700,37750,37750,37700,277
|
|
20230905,124700,12271554700,37750,37700,37750,37650,410
|
|
20230905,124600,12256091950,37650,37650,37700,37650,452
|
|
20230905,124500,12239058550,37700,37700,37700,37650,188
|
|
20230905,124400,12231971650,37700,37700,37700,37650,314
|
|
20230905,124300,12220136950,37650,37700,37700,37650,322
|
|
20230905,124200,12208001650,37650,37650,37700,37650,265
|
|
20230905,124100,12198013600,37650,37650,37700,37650,265
|
|
20230905,124000,12188026300,37650,37700,37700,37650,19
|
|
20230905,123900,12187310900,37700,37700,37700,37650,796
|
|
20230905,123800,12157305000,37700,37650,37700,37650,257
|
|
20230905,123700,12147618450,37700,37650,37700,37650,205
|
|
20230905,123600,12139894600,37750,37650,37750,37600,1383
|
|
20230905,123500,12087838950,37650,37650,37700,37650,277
|
|
20230905,123400,12077398400,37650,37650,37700,37650,312
|
|
20230905,123300,12065639250,37700,37650,37700,37650,267
|
|
20230905,123200,12055577050,37700,37650,37700,37650,249
|
|
20230905,123100,12046193800,37650,37750,37750,37650,473
|
|
20230905,123000,12028363250,37700,37650,37750,37650,1369
|
|
20230905,122900,11976762850,37650,37700,37700,37650,337
|
|
20230905,122800,11964060400,37650,37700,37700,37650,109
|
|
20230905,122700,11959953300,37700,37600,37700,37600,684
|
|
20230905,122600,11934205700,37650,37650,37650,37600,633
|
|
20230905,122500,11910393750,37600,37600,37650,37600,242
|
|
20230905,122400,11901284200,37600,37650,37700,37600,2011
|
|
20230905,122300,11825570900,37650,37650,37700,37650,202
|
|
20230905,122200,11817955900,37700,37650,37700,37650,273
|
|
20230905,122100,11807666900,37700,37700,37700,37650,310
|
|
20230905,122000,11795981500,37650,37700,37700,37650,299
|
|
20230905,121900,11784710800,37700,37650,37700,37650,471
|
|
20230905,121800,11766958950,37650,37700,37700,37650,243
|
|
20230905,121700,11757800050,37650,37700,37700,37650,258
|
|
20230905,121600,11748078400,37650,37650,37700,37650,1967
|
|
20230905,121500,11674012150,37650,37700,37700,37650,378
|
|
20230905,121400,11659763750,37700,37700,37700,37650,303
|
|
20230905,121300,11648343900,37650,37700,37700,37650,252
|
|
20230905,121200,11638845750,37700,37600,37700,37600,804
|
|
20230905,121100,11608580250,37600,37600,37650,37600,269
|
|
20230905,121000,11598457150,37600,37600,37650,37550,397
|
|
20230905,120900,11583530000,37550,37600,37600,37550,807
|
|
20230905,120800,11553189550,37550,37550,37600,37550,278
|
|
20230905,120700,11542739750,37550,37600,37600,37550,370
|
|
20230905,120600,11528832800,37550,37600,37600,37550,87
|
|
20230905,120500,11525564500,37650,37600,37650,37600,235
|
|
20230905,120400,11516720050,37600,37600,37650,37600,470
|
|
20230905,120300,11499038550,37600,37650,37650,37600,328
|
|
20230905,120200,11486695150,37650,37600,37650,37600,459
|
|
20230905,120100,11469428400,37600,37600,37650,37600,368
|
|
20230905,120000,11455576200,37600,37600,37650,37550,431
|
|
20230905,115900,11439366900,37600,37600,37600,37550,476
|
|
20230905,115800,11421475750,37600,37600,37600,37550,217
|
|
20230905,115700,11413317950,37600,37600,37600,37550,389
|
|
20230905,115600,11398699400,37600,37600,37600,37550,280
|
|
20230905,115500,11388172900,37550,37600,37600,37550,101
|
|
20230905,115400,11384378600,37600,37600,37600,37550,292
|
|
20230905,115300,11373401600,37600,37600,37600,37550,234
|
|
20230905,115200,11364605350,37550,37600,37600,37550,319
|
|
20230905,115100,11352616000,37600,37600,37600,37550,209
|
|
20230905,115000,11344758450,37600,37650,37650,37550,1672
|
|
20230905,114900,11281875500,37650,37650,37650,37600,268
|
|
20230905,114800,11271789100,37600,37600,37650,37600,277
|
|
20230905,114700,11261362150,37650,37650,37650,37600,260
|
|
20230905,114600,11251576650,37600,37550,37650,37550,245
|
|
20230905,114500,11242359000,37550,37500,37600,37500,289
|
|
20230905,114400,11231499900,37500,37550,37600,37500,396
|
|
20230905,114300,11216628200,37550,37600,37600,37550,286
|
|
20230905,114200,11205878450,37550,37600,37600,37550,226
|
|
20230905,114100,11197383450,37550,37500,37550,37500,134
|
|
20230905,114000,11192352400,37550,37600,37650,37500,1133
|
|
20230905,113900,11149769750,37650,37650,37650,37600,270
|
|
20230905,113800,11139606200,37650,37600,37650,37600,350
|
|
20230905,113700,11126435900,37650,37550,37650,37550,688
|
|
20230905,113600,11100545100,37550,37550,37600,37550,234
|
|
20230905,113500,11091753150,37550,37550,37600,37500,366
|
|
20230905,113400,11078007000,37500,37550,37600,37500,464
|
|
20230905,113300,11060582050,37500,37550,37600,37500,618
|
|
20230905,113200,11037371300,37600,37550,37600,37550,540
|
|
20230905,113100,11017082850,37600,37600,37600,37550,463
|
|
20230905,113000,10999679350,37600,37600,37600,37550,406
|
|
20230905,112900,10984418000,37600,37600,37600,37550,486
|
|
20230905,112800,10966148100,37600,37600,37600,37550,342
|
|
20230905,112700,10953295200,37600,37500,37600,37450,915
|
|
20230905,112600,10918936000,37500,37450,37500,37450,220
|
|
20230905,112500,10910690900,37450,37400,37450,37350,284
|
|
20230905,112400,10900065250,37400,37350,37400,37350,546
|
|
20230905,112300,10879659200,37350,37500,37500,37350,464
|
|
20230905,112200,10862289550,37450,37550,37550,37450,358
|
|
20230905,112100,10848866450,37500,37500,37500,37450,272
|
|
20230905,112000,10838667100,37500,37700,37700,37450,2190
|
|
20230905,111900,10756380900,37700,37650,37700,37600,350
|
|
20230905,111800,10743197100,37650,37550,37650,37550,3847
|
|
20230905,111700,10598578400,37550,37550,37600,37500,420
|
|
20230905,111600,10582808500,37600,37550,37600,37500,264
|
|
20230905,111500,10572896200,37500,37600,37600,37500,874
|
|
20230905,111400,10540067100,37600,37500,37600,37500,1931
|
|
20230905,111300,10467595600,37500,37600,37600,37450,867
|
|
20230905,111200,10435044950,37600,37600,37600,37550,1016
|
|
20230905,111100,10396872050,37600,37600,37600,37550,579
|
|
20230905,111000,10375104150,37550,37350,37650,37350,8750
|
|
20230905,110900,10047300550,37300,37350,37400,37300,957
|
|
20230905,110800,10011552550,37400,37450,37450,37400,644
|
|
20230905,110700,9987453150,37450,37300,37450,37300,2776
|
|
20230905,110600,9883674400,37300,37350,37400,37300,1063
|
|
20230905,110500,9843985850,37350,37350,37350,37300,649
|
|
20230905,110400,9819760650,37350,37350,37350,37300,1503
|
|
20230905,110300,9763655500,37350,37350,37400,37350,3756
|
|
20230905,110200,9623315050,37400,37300,37400,37250,2818
|
|
20230905,110100,9518169750,37300,37200,37300,37200,1036
|
|
20230905,110000,9479587250,37200,37100,37250,37100,780
|
|
20230905,105900,9450580150,37100,37100,37150,37050,567
|
|
20230905,105800,9429538300,37050,37000,37100,36950,1059
|
|
20230905,105700,9390319350,37000,37000,37050,36950,441
|
|
20230905,105600,9374008000,37000,37000,37050,36950,1294
|
|
20230905,105500,9326133350,37000,37000,37050,37000,424
|
|
20230905,105400,9310435150,37000,36950,37050,36950,725
|
|
20230905,105300,9283614750,37000,36950,37000,36950,617
|
|
20230905,105200,9260805300,36900,36950,37000,36900,552
|
|
20230905,105100,9240405800,36950,37000,37050,36950,428
|
|
20230905,105000,9224564200,37000,36900,37050,36850,1059
|
|
20230905,104900,9185406850,36900,36950,37100,36850,2281
|
|
20230905,104800,9101113900,37000,36850,37000,36800,1689
|
|
20230905,104700,9038770700,36850,36800,36900,36750,1410
|
|
20230905,104600,8986838300,36750,36800,36900,36750,2547
|
|
20230905,104500,8892969100,36800,36750,36800,36700,791
|
|
20230905,104400,8863909700,36700,36700,36750,36700,667
|
|
20230905,104300,8839419650,36700,36700,36750,36700,683
|
|
20230905,104200,8814343850,36700,36750,36800,36700,765
|
|
20230905,104100,8786230600,36750,36700,36800,36650,972
|
|
20230905,104000,8750551950,36700,36700,36750,36650,1383
|
|
20230905,103900,8699846300,36700,36750,36750,36650,639
|
|
20230905,103800,8676394650,36700,36700,36750,36700,722
|
|
20230905,103700,8649887050,36700,36750,36750,36700,661
|
|
20230905,103600,8625614050,36750,36800,36800,36700,1184
|
|
20230905,103500,8582105700,36800,36850,36850,36700,1462
|
|
20230905,103400,8528343950,36800,36800,36850,36750,1422
|
|
20230905,103300,8476030450,36800,36750,36800,36700,2711
|
|
20230905,103200,8376389900,36750,36750,36800,36700,1276
|
|
20230905,103100,8329519300,36750,36700,36750,36650,1252
|
|
20230905,103000,8283580000,36700,36650,36750,36600,1590
|
|
20230905,102900,8225247450,36650,36650,36750,36650,1067
|
|
20230905,102800,8186126050,36650,36550,36650,36550,1287
|
|
20230905,102700,8139018100,36550,36500,36600,36500,753
|
|
20230905,102600,8111514850,36550,36500,36600,36500,1219
|
|
20230905,102500,8066967850,36550,36600,36600,36450,6640
|
|
20230905,102400,7824463550,36600,36650,36700,36550,3540
|
|
20230905,102300,7694858550,36700,36650,36700,36600,1271
|
|
20230905,102200,7648258300,36650,36650,36700,36650,1062
|
|
20230905,102100,7609326450,36650,36650,36750,36650,1247
|
|
20230905,102000,7563589350,36650,36700,36700,36650,1550
|
|
20230905,101900,7506737650,36700,36650,36750,36650,1455
|
|
20230905,101800,7453361500,36700,36700,36700,36600,4494
|
|
20230905,101700,7288604950,36700,36800,36850,36650,8136
|
|
20230905,101600,6989642200,36800,36800,36850,36800,1554
|
|
20230905,101500,6932438350,36800,36850,36900,36800,653
|
|
20230905,101400,6908392150,36850,36800,36900,36800,834
|
|
20230905,101300,6877654050,36850,36850,36850,36800,464
|
|
20230905,101200,6860564050,36850,36750,36850,36750,1582
|
|
20230905,101100,6802356350,36800,36950,36950,36800,5733
|
|
20230905,101000,6590990150,36950,37050,37050,36950,995
|
|
20230905,100900,6554175300,37050,36950,37100,36950,1441
|
|
20230905,100800,6500828300,36950,36900,37000,36900,1501
|
|
20230905,100700,6445380850,36900,36850,36950,36850,845
|
|
20230905,100600,6414213800,36900,36900,36950,36900,1102
|
|
20230905,100500,6373547800,36900,36950,37000,36900,531
|
|
20230905,100400,6353928950,36950,36900,37000,36900,791
|
|
20230905,100300,6324706150,36950,36850,36950,36850,2093
|
|
20230905,100200,6247484250,36850,36900,36950,36850,4461
|
|
20230905,100100,6083020850,36900,37000,37100,36900,5987
|
|
20230905,100000,5861771050,37000,36900,37000,36900,2526
|
|
20230905,095900,5768436250,36900,37000,37100,36900,4590
|
|
20230905,095800,5598681100,37050,37150,37200,37000,6089
|
|
20230905,095700,5372782900,37150,37200,37250,37150,727
|
|
20230905,095600,5345751500,37250,37200,37250,37150,1368
|
|
20230905,095500,5294873850,37200,37200,37250,37150,668
|
|
20230905,095400,5270039000,37200,37200,37250,37200,1181
|
|
20230905,095300,5226100000,37200,37200,37200,37150,2683
|
|
20230905,095200,5126336200,37200,37300,37350,37200,3689
|
|
20230905,095100,4988905750,37300,37350,37350,37250,2468
|
|
20230905,095000,4896876600,37300,37350,37400,37300,1555
|
|
20230905,094900,4838789900,37400,37400,37400,37350,385
|
|
20230905,094800,4824394300,37400,37450,37500,37400,799
|
|
20230905,094700,4794482150,37450,37300,37500,37250,3397
|
|
20230905,094600,4667610800,37300,37250,37350,37200,1757
|
|
20230905,094500,4602118900,37250,37250,37300,37150,5797
|
|
20230905,094400,4386365000,37250,37300,37300,37250,1512
|
|
20230905,094300,4329977400,37300,37350,37400,37300,3808
|
|
20230905,094200,4187814000,37350,37400,37400,37350,1042
|
|
20230905,094100,4148860450,37400,37350,37400,37350,519
|
|
20230905,094000,4129461800,37400,37400,37450,37350,568
|
|
20230905,093900,4108223950,37400,37400,37450,37350,1255
|
|
20230905,093800,4061289450,37350,37450,37450,37350,2888
|
|
20230905,093700,3953353950,37450,37450,37450,37350,1475
|
|
20230905,093600,3898173200,37450,37500,37500,37350,3532
|
|
20230905,093500,3766050250,37450,37300,37500,37250,2993
|
|
20230905,093400,3654158550,37300,37500,37550,37250,7178
|
|
20230905,093300,3385856150,37500,37600,37650,37500,5413
|
|
20230905,093200,3182619000,37600,37650,37700,37600,2023
|
|
20230905,093100,3106505050,37650,37700,37750,37650,2494
|
|
20230905,093000,3012505350,37700,37700,37750,37700,686
|
|
20230905,092900,2986634400,37700,37750,37750,37700,287
|
|
20230905,092800,2975800600,37750,37700,37800,37700,696
|
|
20230905,092700,2949526550,37700,37700,37750,37700,379
|
|
20230905,092600,2935235100,37750,37700,37750,37650,1426
|
|
20230905,092500,2881504000,37800,37600,37800,37550,7053
|
|
20230905,092400,2616181650,37600,37750,37750,37600,4724
|
|
20230905,092300,2438250450,37750,37700,37800,37700,1450
|
|
20230905,092200,2383484800,37700,37700,37750,37650,3047
|
|
20230905,092100,2268637550,37700,37700,37750,37700,1948
|
|
20230905,092000,2195196050,37700,37750,37800,37700,1964
|
|
20230905,091900,2121043050,37750,37800,37800,37750,691
|
|
20230905,091800,2094933750,37850,37850,37900,37700,2694
|
|
20230905,091700,1993127650,37850,37900,38000,37850,1035
|
|
20230905,091600,1953924500,38000,37950,38050,37900,3630
|
|
20230905,091500,1816012400,38000,37900,38000,37850,2342
|
|
20230905,091400,1727131650,37850,38150,38150,37850,6321
|
|
20230905,091300,1486776650,38150,38200,38200,38150,687
|
|
20230905,091200,1460550000,38250,38350,38350,38250,693
|
|
20230905,091100,1434024850,38350,38450,38500,38350,770
|
|
20230905,091000,1404440250,38450,38250,38450,38100,1732
|
|
20230905,090900,1338137850,38250,38250,38350,38250,718
|
|
20230905,090800,1310649600,38250,38300,38350,38250,929
|
|
20230905,090700,1275071700,38300,38300,38500,38250,3954
|
|
20230905,090600,1123188650,38250,38300,38550,38200,4049
|
|
20230905,090500,967894550,38300,38100,38300,38050,1483
|
|
20230905,090400,911278500,38050,38200,38300,37950,11471
|
|
20230905,090300,474923350,38200,38500,38500,38200,4393
|
|
20230905,090200,306719900,38400,38300,38500,38250,1247
|
|
20230905,090100,258894450,38350,38300,38550,38150,2755
|
|
20230905,090000,153312750,38300,38450,38450,38300,3782
|