642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193900,19892317150,38550,38550,38550,38550,50677
|
|
20230824,193800,19892317150,38550,38550,38550,38550,0
|
|
20230824,193700,19892317150,38550,38550,38550,38550,0
|
|
20230824,193600,19892317150,38550,38550,38550,38550,0
|
|
20230824,193500,19892317150,38550,38550,38550,38550,0
|
|
20230824,193400,19892317150,38550,38550,38550,38550,0
|
|
20230824,193300,19892317150,38550,38550,38550,38550,0
|
|
20230824,193200,19892317150,38550,38550,38550,38550,0
|
|
20230824,193100,19892317150,38550,38550,38550,38550,0
|
|
20230824,193000,19892317150,38550,38550,38550,38550,0
|
|
20230824,192900,19892317150,38550,38550,38550,38550,0
|
|
20230824,192800,19892317150,38550,38550,38550,38550,0
|
|
20230824,192700,19892317150,38550,38550,38550,38550,0
|
|
20230824,192600,19892317150,38550,38550,38550,38550,0
|
|
20230824,192500,19892317150,38550,38550,38550,38550,0
|
|
20230824,192400,19892317150,38550,38550,38550,38550,0
|
|
20230824,192300,19892317150,38550,38550,38550,38550,0
|
|
20230824,192200,19892317150,38550,38550,38550,38550,0
|
|
20230824,192100,19892317150,38550,38550,38550,38550,0
|
|
20230824,192000,19892317150,38550,38550,38550,38550,0
|
|
20230824,191900,19892317150,38550,38550,38550,38550,0
|
|
20230824,191800,19892317150,38550,38550,38550,38550,0
|
|
20230824,191700,19892317150,38550,38550,38550,38550,0
|
|
20230824,191600,19892317150,38550,38550,38550,38550,0
|
|
20230824,191500,19892317150,38550,38550,38550,38550,0
|
|
20230824,191400,19892317150,38550,38550,38550,38550,0
|
|
20230824,191300,19892317150,38550,38550,38550,38550,0
|
|
20230824,191200,19892317150,38550,38550,38550,38550,0
|
|
20230824,191100,19892317150,38550,38550,38550,38550,0
|
|
20230824,191000,19892317150,38550,38550,38550,38550,0
|
|
20230824,190900,19892317150,38550,38550,38550,38550,50677
|
|
20230824,190800,19892317150,38550,38550,38550,38550,0
|
|
20230824,190700,19892317150,38550,38550,38550,38550,0
|
|
20230824,190600,19892317150,38550,38550,38550,38550,0
|
|
20230824,190500,19892317150,38550,38550,38550,38550,0
|
|
20230824,190400,19892317150,38550,38550,38550,38550,0
|
|
20230824,190300,19892317150,38550,38550,38550,38550,0
|
|
20230824,190200,19892317150,38550,38550,38550,38550,0
|
|
20230824,190100,19892317150,38550,38550,38550,38550,0
|
|
20230824,190000,19892317150,38550,38550,38550,38550,0
|
|
20230824,185900,19892317150,38550,38550,38550,38550,0
|
|
20230824,185800,19892317150,38550,38550,38550,38550,0
|
|
20230824,185700,19892317150,38550,38550,38550,38550,0
|
|
20230824,185600,19892317150,38550,38550,38550,38550,0
|
|
20230824,185500,19892317150,38550,38550,38550,38550,0
|
|
20230824,185400,19892317150,38550,38550,38550,38550,0
|
|
20230824,185300,19892317150,38550,38550,38550,38550,0
|
|
20230824,185200,19892317150,38550,38550,38550,38550,0
|
|
20230824,185100,19892317150,38550,38550,38550,38550,0
|
|
20230824,185000,19892317150,38550,38550,38550,38550,0
|
|
20230824,184900,19892317150,38550,38550,38550,38550,0
|
|
20230824,184800,19892317150,38550,38550,38550,38550,0
|
|
20230824,184700,19892317150,38550,38550,38550,38550,0
|
|
20230824,184600,19892317150,38550,38550,38550,38550,0
|
|
20230824,184500,19892317150,38550,38550,38550,38550,0
|
|
20230824,184400,19892317150,38550,38550,38550,38550,0
|
|
20230824,184300,19892317150,38550,38550,38550,38550,0
|
|
20230824,184200,19892317150,38550,38550,38550,38550,0
|
|
20230824,184100,19892317150,38550,38550,38550,38550,0
|
|
20230824,184000,19892317150,38550,38550,38550,38550,0
|
|
20230824,183900,19892317150,38550,38550,38550,38550,50677
|
|
20230824,183800,19892317150,38550,38550,38550,38550,0
|
|
20230824,183700,19892317150,38550,38550,38550,38550,0
|
|
20230824,183600,19892317150,38550,38550,38550,38550,0
|
|
20230824,183500,19892317150,38550,38550,38550,38550,0
|
|
20230824,183400,19892317150,38550,38550,38550,38550,0
|
|
20230824,183300,19892317150,38550,38550,38550,38550,0
|
|
20230824,183200,19892317150,38550,38550,38550,38550,0
|
|
20230824,183100,19892317150,38550,38550,38550,38550,0
|
|
20230824,183000,19892317150,38550,38550,38550,38550,0
|
|
20230824,182900,19892317150,38550,38550,38550,38550,0
|
|
20230824,182800,19892317150,38550,38550,38550,38550,0
|
|
20230824,182700,19892317150,38550,38550,38550,38550,0
|
|
20230824,182600,19892317150,38550,38550,38550,38550,0
|
|
20230824,182500,19892317150,38550,38550,38550,38550,0
|
|
20230824,182400,19892317150,38550,38550,38550,38550,0
|
|
20230824,182300,19892317150,38550,38550,38550,38550,0
|
|
20230824,182200,19892317150,38550,38550,38550,38550,0
|
|
20230824,182100,19892317150,38550,38550,38550,38550,0
|
|
20230824,182000,19892317150,38550,38550,38550,38550,0
|
|
20230824,181900,19892317150,38550,38550,38550,38550,0
|
|
20230824,181800,19892317150,38550,38550,38550,38550,0
|
|
20230824,181700,19892317150,38550,38550,38550,38550,0
|
|
20230824,181600,19892317150,38550,38550,38550,38550,0
|
|
20230824,181500,19892317150,38550,38550,38550,38550,0
|
|
20230824,181400,19892317150,38550,38550,38550,38550,0
|
|
20230824,181300,19892317150,38550,38550,38550,38550,0
|
|
20230824,181200,19892317150,38550,38550,38550,38550,0
|
|
20230824,181100,19892317150,38550,38550,38550,38550,0
|
|
20230824,181000,19892317150,38550,38550,38550,38550,0
|
|
20230824,180900,19892317150,38550,38550,38550,38550,50677
|
|
20230824,180800,19892317150,38550,38550,38550,38550,0
|
|
20230824,180700,19892317150,38550,38550,38550,38550,0
|
|
20230824,180600,19892317150,38550,38550,38550,38550,0
|
|
20230824,180500,19892317150,38550,38550,38550,38550,0
|
|
20230824,180400,19892317150,38550,38550,38550,38550,0
|
|
20230824,180300,19892317150,38550,38550,38550,38550,0
|
|
20230824,180200,19892317150,38550,38550,38550,38550,0
|
|
20230824,180100,19892317150,38550,38550,38550,38550,0
|
|
20230824,180000,19892317150,38550,38550,38550,38550,0
|
|
20230824,175900,19892317150,38550,38550,38550,38550,0
|
|
20230824,175800,19892317150,38550,38550,38550,38550,0
|
|
20230824,175700,19892317150,38550,38550,38550,38550,0
|
|
20230824,175600,19892317150,38550,38550,38550,38550,0
|
|
20230824,175500,19892317150,38550,38550,38550,38550,0
|
|
20230824,175400,19892317150,38550,38550,38550,38550,0
|
|
20230824,175300,19892317150,38550,38550,38550,38550,0
|
|
20230824,175200,19892317150,38550,38550,38550,38550,0
|
|
20230824,175100,19892317150,38550,38550,38550,38550,0
|
|
20230824,175000,19892317150,38550,38550,38550,38550,0
|
|
20230824,174900,19892317150,38550,38550,38550,38550,0
|
|
20230824,174800,19892317150,38550,38550,38550,38550,0
|
|
20230824,174700,19892317150,38550,38550,38550,38550,0
|
|
20230824,174600,19892317150,38550,38550,38550,38550,0
|
|
20230824,174500,19892317150,38550,38550,38550,38550,0
|
|
20230824,174400,19892317150,38550,38550,38550,38550,0
|
|
20230824,174300,19892317150,38550,38550,38550,38550,0
|
|
20230824,174200,19892317150,38550,38550,38550,38550,0
|
|
20230824,174100,19892317150,38550,38550,38550,38550,0
|
|
20230824,174000,19892317150,38550,38550,38550,38550,0
|
|
20230824,173900,19892317150,38550,38550,38550,38550,50677
|
|
20230824,173800,19892317150,38550,38550,38550,38550,0
|
|
20230824,173700,19892317150,38550,38550,38550,38550,0
|
|
20230824,173600,19892317150,38550,38550,38550,38550,0
|
|
20230824,173500,19892317150,38550,38550,38550,38550,0
|
|
20230824,173400,19892317150,38550,38550,38550,38550,0
|
|
20230824,173300,19892317150,38550,38550,38550,38550,0
|
|
20230824,173200,19892317150,38550,38550,38550,38550,0
|
|
20230824,173100,19892317150,38550,38550,38550,38550,0
|
|
20230824,173000,19892317150,38550,38550,38550,38550,0
|
|
20230824,172900,19892317150,38550,38550,38550,38550,0
|
|
20230824,172800,19892317150,38550,38550,38550,38550,0
|
|
20230824,172700,19892317150,38550,38550,38550,38550,0
|
|
20230824,172600,19892317150,38550,38550,38550,38550,0
|
|
20230824,172500,19892317150,38550,38550,38550,38550,0
|
|
20230824,172400,19892317150,38550,38550,38550,38550,0
|
|
20230824,172300,19892317150,38550,38550,38550,38550,0
|
|
20230824,172200,19892317150,38550,38550,38550,38550,0
|
|
20230824,172100,19892317150,38550,38550,38550,38550,0
|
|
20230824,172000,19892317150,38550,38550,38550,38550,0
|
|
20230824,171900,19892317150,38550,38550,38550,38550,0
|
|
20230824,171800,19892317150,38550,38550,38550,38550,0
|
|
20230824,171700,19892317150,38550,38550,38550,38550,0
|
|
20230824,171600,19892317150,38550,38550,38550,38550,0
|
|
20230824,171500,19892317150,38550,38550,38550,38550,0
|
|
20230824,171400,19892317150,38550,38550,38550,38550,0
|
|
20230824,171300,19892317150,38550,38550,38550,38550,0
|
|
20230824,171200,19892317150,38550,38550,38550,38550,0
|
|
20230824,171100,19892317150,38550,38550,38550,38550,0
|
|
20230824,171000,19892317150,38550,38550,38550,38550,0
|
|
20230824,170900,19892317150,38550,38550,38550,38550,50677
|
|
20230824,170800,19892317150,38550,38550,38550,38550,0
|
|
20230824,170700,19892317150,38550,38550,38550,38550,0
|
|
20230824,170600,19892317150,38550,38550,38550,38550,0
|
|
20230824,170500,19892317150,38550,38550,38550,38550,0
|
|
20230824,170400,19892317150,38550,38550,38550,38550,0
|
|
20230824,170300,19892317150,38550,38550,38550,38550,0
|
|
20230824,170200,19892317150,38550,38550,38550,38550,0
|
|
20230824,170100,19892317150,38550,38550,38550,38550,0
|
|
20230824,170000,19892317150,38550,38550,38550,38550,0
|
|
20230824,165900,19892317150,38550,38550,38550,38550,0
|
|
20230824,165800,19892317150,38550,38550,38550,38550,0
|
|
20230824,165700,19892317150,38550,38550,38550,38550,0
|
|
20230824,165600,19892317150,38550,38550,38550,38550,0
|
|
20230824,165500,19892317150,38550,38550,38550,38550,0
|
|
20230824,165400,19892317150,38550,38550,38550,38550,0
|
|
20230824,165300,19892317150,38550,38550,38550,38550,0
|
|
20230824,165200,19892317150,38550,38550,38550,38550,0
|
|
20230824,165100,19892317150,38550,38550,38550,38550,0
|
|
20230824,165000,19892317150,38550,38550,38550,38550,0
|
|
20230824,164900,19892317150,38550,38550,38550,38550,0
|
|
20230824,164800,19892317150,38550,38550,38550,38550,0
|
|
20230824,164700,19892317150,38550,38550,38550,38550,0
|
|
20230824,164600,19892317150,38550,38550,38550,38550,0
|
|
20230824,164500,19892317150,38550,38550,38550,38550,0
|
|
20230824,164400,19892317150,38550,38550,38550,38550,0
|
|
20230824,164300,19892317150,38550,38550,38550,38550,0
|
|
20230824,164200,19892317150,38550,38550,38550,38550,0
|
|
20230824,164100,19892317150,38550,38550,38550,38550,0
|
|
20230824,164000,19892317150,38550,38550,38550,38550,0
|
|
20230824,163900,19892317150,38550,38550,38550,38550,50677
|
|
20230824,163800,19892317150,38550,38550,38550,38550,0
|
|
20230824,163700,19892317150,38550,38550,38550,38550,0
|
|
20230824,163600,19892317150,38550,38550,38550,38550,0
|
|
20230824,163500,19892317150,38550,38550,38550,38550,0
|
|
20230824,163400,19892317150,38550,38550,38550,38550,0
|
|
20230824,163300,19892317150,38550,38550,38550,38550,0
|
|
20230824,163200,19892317150,38550,38550,38550,38550,0
|
|
20230824,163100,19892317150,38550,38550,38550,38550,0
|
|
20230824,163000,19892317150,38550,38550,38550,38550,0
|
|
20230824,162900,19892317150,38550,38550,38550,38550,0
|
|
20230824,162800,19892317150,38550,38550,38550,38550,0
|
|
20230824,162700,19892317150,38550,38550,38550,38550,0
|
|
20230824,162600,19892317150,38550,38550,38550,38550,0
|
|
20230824,162500,19892317150,38550,38550,38550,38550,0
|
|
20230824,162400,19892317150,38550,38550,38550,38550,0
|
|
20230824,162300,19892317150,38550,38550,38550,38550,0
|
|
20230824,162200,19892317150,38550,38550,38550,38550,0
|
|
20230824,162100,19892317150,38550,38550,38550,38550,0
|
|
20230824,162000,19892317150,38550,38550,38550,38550,0
|
|
20230824,161900,19892317150,38550,38550,38550,38550,0
|
|
20230824,161800,19892317150,38550,38550,38550,38550,0
|
|
20230824,161700,19892317150,38550,38550,38550,38550,0
|
|
20230824,161600,19892317150,38550,38550,38550,38550,0
|
|
20230824,161500,19892317150,38550,38550,38550,38550,0
|
|
20230824,161400,19892317150,38550,38550,38550,38550,0
|
|
20230824,161300,19892317150,38550,38550,38550,38550,0
|
|
20230824,161200,19892317150,38550,38550,38550,38550,0
|
|
20230824,161100,19892317150,38550,38550,38550,38550,0
|
|
20230824,161000,19892317150,38550,38550,38550,38550,0
|
|
20230824,160900,19892317150,38550,38550,38550,38550,50677
|
|
20230824,160800,19892317150,38550,38550,38550,38550,0
|
|
20230824,160700,19892317150,38550,38550,38550,38550,0
|
|
20230824,160600,19892317150,38550,38550,38550,38550,0
|
|
20230824,160500,19892317150,38550,38550,38550,38550,0
|
|
20230824,160400,19892317150,38550,38550,38550,38550,0
|
|
20230824,160300,19892317150,38550,38550,38550,38550,0
|
|
20230824,160200,19892317150,38550,38550,38550,38550,0
|
|
20230824,160100,19892317150,38550,38550,38550,38550,0
|
|
20230824,160000,19892317150,38550,38550,38550,38550,0
|
|
20230824,155900,19892317150,38550,38550,38550,38550,0
|
|
20230824,155800,19892317150,38550,38550,38550,38550,0
|
|
20230824,155700,19892317150,38550,38550,38550,38550,0
|
|
20230824,155600,19892317150,38550,38550,38550,38550,0
|
|
20230824,155500,19892317150,38550,38550,38550,38550,0
|
|
20230824,155400,19892317150,38550,38550,38550,38550,0
|
|
20230824,155300,19892317150,38550,38550,38550,38550,0
|
|
20230824,155200,19892317150,38550,38550,38550,38550,0
|
|
20230824,155100,19892317150,38550,38550,38550,38550,0
|
|
20230824,155000,19892317150,38550,38550,38550,38550,0
|
|
20230824,154900,19892317150,38550,38550,38550,38550,0
|
|
20230824,154800,19892317150,38550,38550,38550,38550,0
|
|
20230824,154700,19892317150,38550,38550,38550,38550,0
|
|
20230824,154600,19892317150,38550,38550,38550,38550,0
|
|
20230824,154500,19892317150,38550,38550,38550,38550,0
|
|
20230824,154400,19892317150,38550,38550,38550,38550,0
|
|
20230824,154300,19892317150,38550,38550,38550,38550,0
|
|
20230824,154200,19892317150,38550,38550,38550,38550,0
|
|
20230824,154100,19892317150,38550,38550,38550,38550,0
|
|
20230824,154000,19892317150,38550,38550,38550,38550,0
|
|
20230824,153900,19892317150,38550,38550,38550,38550,50677
|
|
20230824,153800,19892317150,38550,38550,38550,38550,0
|
|
20230824,153700,19892317150,38550,38550,38550,38550,0
|
|
20230824,153600,19892317150,38550,38550,38550,38550,0
|
|
20230824,153500,19892317150,38550,38550,38550,38550,0
|
|
20230824,153400,19892317150,38550,38550,38550,38550,0
|
|
20230824,153300,19892317150,38550,38550,38550,38550,0
|
|
20230824,153200,19892317150,38550,38550,38550,38550,0
|
|
20230824,153100,19892317150,38550,38550,38550,38550,0
|
|
20230824,153000,19892317150,38550,38550,38550,38550,50677
|
|
20230824,152900,17938718800,38600,38600,38600,38600,0
|
|
20230824,152800,17938718800,38600,38600,38600,38600,0
|
|
20230824,152700,17938718800,38600,38600,38600,38600,0
|
|
20230824,152600,17938718800,38600,38600,38600,38600,0
|
|
20230824,152500,17938718800,38600,38600,38600,38600,0
|
|
20230824,152400,17938718800,38600,38600,38600,38600,0
|
|
20230824,152300,17938718800,38600,38600,38600,38600,0
|
|
20230824,152200,17938718800,38600,38600,38600,38600,0
|
|
20230824,152100,17938718800,38600,38600,38600,38600,0
|
|
20230824,152000,17938718800,38600,38600,38600,38600,0
|
|
20230824,151900,17938718800,38600,38550,38600,38550,1605
|
|
20230824,151800,17876785450,38550,38550,38600,38550,1151
|
|
20230824,151700,17832411100,38550,38550,38600,38550,1286
|
|
20230824,151600,17782818900,38550,38550,38600,38550,1876
|
|
20230824,151500,17710485600,38550,38550,38600,38550,1594
|
|
20230824,151400,17649031850,38550,38550,38600,38550,1478
|
|
20230824,151300,17592042000,38600,38550,38600,38550,1355
|
|
20230824,151200,17539804600,38550,38550,38600,38550,1766
|
|
20230824,151100,17471714000,38550,38550,38600,38550,1841
|
|
20230824,151000,17400742350,38550,38550,38600,38550,1065
|
|
20230824,150900,17359684600,38600,38550,38600,38550,3868
|
|
20230824,150800,17210516100,38600,38550,38600,38550,1672
|
|
20230824,150700,17146055150,38550,38550,38600,38550,1518
|
|
20230824,150600,17087529100,38550,38550,38600,38550,1679
|
|
20230824,150500,17022799000,38550,38550,38600,38550,1706
|
|
20230824,150400,16957008700,38550,38550,38600,38550,1431
|
|
20230824,150300,16901833550,38600,38600,38600,38550,2049
|
|
20230824,150200,16822792500,38550,38550,38600,38550,1967
|
|
20230824,150100,16746946500,38550,38550,38600,38550,1664
|
|
20230824,150000,16682796350,38550,38550,38600,38550,2675
|
|
20230824,145900,16579602250,38550,38550,38650,38550,2148
|
|
20230824,145800,16496765300,38600,38600,38600,38550,1826
|
|
20230824,145700,16426357600,38550,38550,38600,38550,1175
|
|
20230824,145600,16381055800,38550,38600,38600,38550,1619
|
|
20230824,145500,16318622900,38600,38550,38650,38550,2379
|
|
20230824,145400,16226834250,38550,38600,38600,38550,1559
|
|
20230824,145300,16166713900,38550,38600,38600,38550,2113
|
|
20230824,145200,16085191850,38550,38550,38600,38550,1471
|
|
20230824,145100,16028465050,38550,38600,38600,38550,1994
|
|
20230824,145000,15951556700,38550,38550,38600,38550,1327
|
|
20230824,144900,15900386700,38550,38650,38650,38550,9224
|
|
20230824,144800,15544328450,38600,38600,38650,38600,1459
|
|
20230824,144700,15488009500,38650,38650,38650,38600,1238
|
|
20230824,144600,15440202000,38650,38600,38650,38600,630
|
|
20230824,144500,15415881650,38600,38600,38650,38600,824
|
|
20230824,144400,15384074500,38600,38600,38650,38600,1079
|
|
20230824,144300,15342415200,38600,38600,38650,38600,1124
|
|
20230824,144200,15299021200,38600,38650,38650,38600,823
|
|
20230824,144100,15267250800,38600,38600,38650,38600,1222
|
|
20230824,144000,15220078300,38650,38600,38650,38600,986
|
|
20230824,143900,15182008700,38650,38650,38650,38600,4260
|
|
20230824,143800,15017385800,38600,38650,38650,38600,4626
|
|
20230824,143700,14838637600,38600,38600,38650,38600,1400
|
|
20230824,143600,14784587850,38650,38650,38700,38650,12437
|
|
20230824,143500,14303893550,38700,38650,38700,38650,2331
|
|
20230824,143400,14213798850,38650,38700,38700,38650,8706
|
|
20230824,143300,13877277650,38650,38650,38700,38650,1176
|
|
20230824,143200,13831814450,38700,38700,38700,38650,2135
|
|
20230824,143100,13749272700,38650,38650,38700,38650,741
|
|
20230824,143000,13720632450,38650,38650,38700,38650,2336
|
|
20230824,142900,13630328550,38650,38700,38700,38650,786
|
|
20230824,142800,13599948400,38700,38700,38700,38650,1841
|
|
20230824,142700,13528737000,38650,38700,38700,38650,2013
|
|
20230824,142600,13450927550,38650,38650,38700,38650,2028
|
|
20230824,142500,13372533750,38650,38650,38700,38650,955
|
|
20230824,142400,13335615850,38700,38650,38700,38650,956
|
|
20230824,142300,13298664650,38650,38650,38700,38650,1329
|
|
20230824,142200,13247280200,38650,38700,38700,38650,728
|
|
20230824,142100,13219139450,38650,38700,38700,38650,891
|
|
20230824,142000,13184698150,38700,38650,38700,38650,940
|
|
20230824,141900,13148364200,38700,38650,38700,38650,1046
|
|
20230824,141800,13107922000,38650,38650,38700,38650,1131
|
|
20230824,141700,13064197050,38650,38650,38700,38650,984
|
|
20230824,141600,13026164200,38700,38650,38700,38650,901
|
|
20230824,141500,12991325750,38650,38700,38700,38650,1024
|
|
20230824,141400,12951738150,38650,38700,38700,38650,1854
|
|
20230824,141300,12880018400,38700,38650,38700,38650,2174
|
|
20230824,141200,12795928300,38700,38650,38700,38650,1046
|
|
20230824,141100,12755489300,38650,38650,38700,38650,894
|
|
20230824,141000,12720931200,38650,38650,38700,38650,1149
|
|
20230824,140900,12676516900,38700,38700,38700,38650,1140
|
|
20230824,140800,12632441800,38650,38650,38700,38650,799
|
|
20230824,140700,12601559500,38700,38700,38700,38650,1035
|
|
20230824,140600,12561542650,38650,38650,38700,38650,1043
|
|
20230824,140500,12521218650,38650,38650,38700,38650,924
|
|
20230824,140400,12485496450,38700,38700,38700,38650,921
|
|
20230824,140300,12449897000,38650,38650,38700,38650,1051
|
|
20230824,140200,12409271600,38650,38650,38700,38650,886
|
|
20230824,140100,12375016050,38700,38650,38700,38650,955
|
|
20230824,140000,12338090450,38650,38650,38700,38650,749
|
|
20230824,135900,12309140850,38700,38700,38750,38700,13453
|
|
20230824,135800,11788500250,38750,38650,38750,38650,2648
|
|
20230824,135700,11686019450,38700,38700,38700,38650,813
|
|
20230824,135600,11654558150,38700,38700,38700,38650,751
|
|
20230824,135500,11625502400,38700,38650,38700,38650,1170
|
|
20230824,135400,11580231900,38650,38650,38700,38650,546
|
|
20230824,135300,11559113500,38650,38700,38700,38650,425
|
|
20230824,135200,11542685550,38650,38700,38700,38650,374
|
|
20230824,135100,11528229300,38650,38650,38700,38650,461
|
|
20230824,135000,11510402000,38650,38650,38700,38650,293
|
|
20230824,134900,11499076350,38700,38650,38700,38650,125
|
|
20230824,134800,11494244350,38700,38650,38700,38650,272
|
|
20230824,134700,11483730550,38650,38650,38700,38650,380
|
|
20230824,134600,11469031100,38700,38700,38700,38650,531
|
|
20230824,134500,11448498350,38700,38650,38700,38650,333
|
|
20230824,134400,11435621600,38650,38650,38700,38650,412
|
|
20230824,134300,11419688200,38700,38650,38700,38650,131
|
|
20230824,134200,11414624000,38700,38650,38700,38650,293
|
|
20230824,134100,11403298950,38700,38650,38700,38650,426
|
|
20230824,134000,11386819550,38650,38650,38700,38650,7229
|
|
20230824,133900,11107087000,38650,38650,38700,38650,1043
|
|
20230824,133800,11066773800,38650,38650,38700,38650,747
|
|
20230824,133700,11037901200,38700,38650,38700,38650,742
|
|
20230824,133600,11009211800,38650,38650,38700,38650,732
|
|
20230824,133500,10980916500,38650,38650,38700,38650,603
|
|
20230824,133400,10957610250,38650,38700,38700,38650,743
|
|
20230824,133300,10928891750,38650,38700,38700,38650,1968
|
|
20230824,133200,10852818700,38700,38600,38700,38600,1632
|
|
20230824,133100,10789752800,38600,38650,38700,38600,6277
|
|
20230824,133000,10547147450,38650,38700,38700,38650,871
|
|
20230824,132900,10513463650,38650,38700,38700,38650,314
|
|
20230824,132800,10501326500,38700,38800,38800,38650,38221
|
|
20230824,132700,9021248750,38800,38800,38800,38750,126
|
|
20230824,132600,9016364750,38750,38750,38800,38750,420
|
|
20230824,132500,9000079300,38800,38800,38800,38750,177
|
|
20230824,132400,8993216200,38800,38800,38850,38750,1060
|
|
20230824,132300,8952095000,38800,38850,38850,38750,971
|
|
20230824,132200,8914383500,38850,38800,38850,38750,1653
|
|
20230824,132100,8850205900,38750,38800,38850,38750,2041
|
|
20230824,132000,8770976250,38800,38800,38850,38750,1659
|
|
20230824,131900,8706602650,38750,38800,38800,38750,2035
|
|
20230824,131800,8627674450,38800,38800,38850,38750,2276
|
|
20230824,131700,8539336000,38800,38800,38850,38750,4201
|
|
20230824,131600,8376340500,38800,38800,38800,38750,1809
|
|
20230824,131500,8306155500,38800,38750,38800,38750,1792
|
|
20230824,131400,8236634050,38800,38750,38800,38750,1235
|
|
20230824,131300,8188719900,38750,38800,38800,38750,1490
|
|
20230824,131200,8130917300,38800,38800,38800,38750,489
|
|
20230824,131100,8111953800,38800,38800,38800,38750,385
|
|
20230824,131000,8097028550,38800,38750,38800,38750,461
|
|
20230824,130900,8079146950,38800,38800,38800,38750,1230
|
|
20230824,130800,8031430600,38750,38800,38800,38750,1105
|
|
20230824,130700,7988557600,38800,38750,38800,38750,276
|
|
20230824,130600,7977858850,38800,38800,38800,38750,201
|
|
20230824,130500,7970066450,38800,38800,38800,38750,462
|
|
20230824,130400,7952147200,38800,38800,38800,38750,129
|
|
20230824,130300,7947144550,38800,38800,38800,38750,553
|
|
20230824,130200,7925698050,38800,38800,38800,38750,342
|
|
20230824,130100,7912434550,38800,38800,38800,38750,3084
|
|
20230824,130000,7792791100,38800,38800,38800,38750,103
|
|
20230824,125900,7788796850,38800,38800,38800,38750,441
|
|
20230824,125800,7771694800,38800,38750,38800,38750,492
|
|
20230824,125700,7752611750,38800,38800,38800,38750,279
|
|
20230824,125600,7741795350,38800,38800,38800,38750,624
|
|
20230824,125500,7717606900,38800,38800,38800,38750,281
|
|
20230824,125400,7706715200,38750,38800,38800,38750,429
|
|
20230824,125300,7690071800,38800,38800,38800,38750,165
|
|
20230824,125200,7683675100,38750,38800,38800,38750,90
|
|
20230824,125100,7680184400,38800,38800,38800,38750,366
|
|
20230824,125000,7665989150,38800,38750,38800,38750,293
|
|
20230824,124900,7654629050,38750,38800,38800,38750,175
|
|
20230824,124800,7647845700,38800,38800,38800,38750,217
|
|
20230824,124700,7639428050,38750,38750,38800,38750,483
|
|
20230824,124600,7620694950,38800,38800,38800,38750,153
|
|
20230824,124500,7614762950,38800,38800,38800,38750,352
|
|
20230824,124400,7601108800,38800,38800,38800,38800,197
|
|
20230824,124300,7593465200,38800,38800,38800,38750,264
|
|
20230824,124200,7583225700,38800,38800,38800,38750,224
|
|
20230824,124100,7574534700,38800,38800,38800,38750,530
|
|
20230824,124000,7553974900,38800,38800,38800,38750,705
|
|
20230824,123900,7526620950,38800,38800,38800,38750,273
|
|
20230824,123800,7516035700,38750,38800,38800,38750,113
|
|
20230824,123700,7511651800,38800,38750,38800,38750,339
|
|
20230824,123600,7498503400,38750,38800,38800,38750,177
|
|
20230824,123500,7491635850,38750,38800,38800,38750,178
|
|
20230824,123400,7484733550,38800,38750,38800,38750,148
|
|
20230824,123300,7478994700,38800,38800,38800,38750,401
|
|
20230824,123200,7463436000,38800,38750,38800,38750,272
|
|
20230824,123100,7452887800,38800,38800,38800,38750,463
|
|
20230824,123000,7434923450,38750,38800,38800,38750,393
|
|
20230824,122900,7419679000,38800,38800,38800,38750,136
|
|
20230824,122800,7414402250,38800,38800,38800,38750,143
|
|
20230824,122700,7408857300,38800,38800,38800,38800,561
|
|
20230824,122600,7387090500,38750,38800,38800,38750,720
|
|
20230824,122500,7359160400,38750,38800,38800,38750,362
|
|
20230824,122400,7345118600,38800,38750,38800,38750,191
|
|
20230824,122300,7337713450,38750,38800,38800,38750,132
|
|
20230824,122200,7332592850,38750,38800,38800,38750,532
|
|
20230824,122100,7311960350,38800,38800,38800,38750,226
|
|
20230824,122000,7303192550,38800,38750,38800,38750,282
|
|
20230824,121900,7292256800,38800,38800,38800,38800,692
|
|
20230824,121800,7265407200,38800,38750,38800,38750,655
|
|
20230824,121700,7240003900,38800,38750,38800,38750,1269
|
|
20230824,121600,7190766900,38750,38800,38800,38750,884
|
|
20230824,121500,7156509400,38800,38800,38800,38750,459
|
|
20230824,121400,7138700350,38800,38800,38800,38750,371
|
|
20230824,121300,7124314300,38800,38800,38800,38750,238
|
|
20230824,121200,7115083700,38800,38800,38800,38750,1390
|
|
20230824,121100,7061155100,38800,38800,38800,38750,253
|
|
20230824,121000,7051338850,38800,38750,38800,38750,326
|
|
20230824,120900,7038695450,38750,38800,38800,38750,245
|
|
20230824,120800,7029190850,38800,38800,38800,38750,518
|
|
20230824,120700,7009098050,38800,38800,38800,38750,129
|
|
20230824,120600,7004094300,38800,38800,38800,38750,252
|
|
20230824,120500,6994325600,38750,38800,38800,38750,324
|
|
20230824,120400,6981758100,38800,38800,38800,38750,182
|
|
20230824,120300,6974699900,38800,38750,38800,38750,552
|
|
20230824,120200,6953293650,38750,38750,38800,38750,197
|
|
20230824,120100,6945657750,38750,38750,38800,38750,264
|
|
20230824,120000,6935415200,38750,38750,38800,38750,414
|
|
20230824,115900,6919356050,38800,38800,38800,38750,160
|
|
20230824,115800,6913154200,38800,38750,38800,38750,504
|
|
20230824,115700,6893603550,38800,38800,38800,38750,159
|
|
20230824,115600,6887441250,38800,38800,38800,38750,1026
|
|
20230824,115500,6847636650,38800,38800,38800,38750,564
|
|
20230824,115400,6825757300,38800,38750,38800,38750,982
|
|
20230824,115300,6787662250,38800,38750,38800,38750,193
|
|
20230824,115200,6780182950,38750,38800,38800,38750,194
|
|
20230824,115100,6772659800,38800,38800,38800,38750,386
|
|
20230824,115000,6757687150,38750,38750,38800,38750,458
|
|
20230824,114900,6739935800,38750,38800,38800,38750,622
|
|
20230824,114800,6715808900,38800,38800,38800,38750,749
|
|
20230824,114700,6686750600,38800,38750,38800,38750,474
|
|
20230824,114600,6668367500,38800,38750,38800,38750,103
|
|
20230824,114500,6664375800,38750,38750,38800,38750,216
|
|
20230824,114400,6656003300,38800,38800,38800,38750,337
|
|
20230824,114300,6642933800,38800,38750,38800,38750,158
|
|
20230824,114200,6636809700,38800,38800,38800,38750,20
|
|
20230824,114100,6636034100,38800,38750,38800,38750,268
|
|
20230824,114000,6625648750,38800,38800,38800,38750,411
|
|
20230824,113900,6609706700,38800,38750,38800,38750,135
|
|
20230824,113800,6604474300,38800,38800,38800,38750,180
|
|
20230824,113700,6597494300,38750,38800,38800,38750,344
|
|
20230824,113600,6584153700,38800,38800,38800,38750,523
|
|
20230824,113500,6563885600,38800,38850,38850,38750,847
|
|
20230824,113400,6531021750,38850,38800,38850,38750,1163
|
|
20230824,113300,6485897650,38800,38800,38800,38750,1249
|
|
20230824,113200,6437475000,38800,38750,38800,38750,71
|
|
20230824,113100,6434721250,38800,38800,38800,38750,286
|
|
20230824,113000,6423632300,38800,38800,38800,38750,344
|
|
20230824,112900,6410288050,38750,38750,38800,38750,477
|
|
20230824,112800,6391790300,38800,38800,38800,38750,250
|
|
20230824,112700,6382100500,38750,38800,38800,38750,1863
|
|
20230824,112600,6309825750,38750,38800,38800,38750,1312
|
|
20230824,112500,6258925550,38750,38850,38850,38750,9138
|
|
20230824,112400,5904374550,38850,38800,38850,38800,213
|
|
20230824,112300,5896106750,38850,38800,38850,38800,217
|
|
20230824,112200,5887685700,38850,38800,38850,38800,233
|
|
20230824,112100,5878634550,38800,38800,38850,38800,236
|
|
20230824,112000,5869476000,38800,38800,38850,38800,161
|
|
20230824,111900,5863227550,38800,38850,38850,38800,568
|
|
20230824,111800,5841173250,38800,38850,38850,38800,165
|
|
20230824,111700,5834764950,38850,38800,38850,38800,120
|
|
20230824,111600,5830107000,38800,38850,38850,38800,646
|
|
20230824,111500,5805039550,38800,38800,38850,38800,321
|
|
20230824,111400,5792573950,38850,38850,38850,38800,47
|
|
20230824,111300,5790748100,38850,38800,38850,38800,272
|
|
20230824,111200,5780187000,38800,38850,38850,38800,309
|
|
20230824,111100,5768186750,38850,38800,38850,38800,126
|
|
20230824,111000,5763295650,38800,38800,38850,38800,73
|
|
20230824,110900,5760460550,38800,38800,38850,38800,164
|
|
20230824,110800,5754095800,38800,38850,38850,38800,1321
|
|
20230824,110700,5702830200,38850,38800,38850,38800,349
|
|
20230824,110600,5689286200,38750,38750,38800,38750,146
|
|
20230824,110500,5683625450,38800,38800,38800,38750,660
|
|
20230824,110400,5658018300,38800,38800,38800,38750,286
|
|
20230824,110300,5646925450,38800,38800,38800,38750,910
|
|
20230824,110200,5611617900,38800,38800,38800,38750,1319
|
|
20230824,110100,5560444700,38800,38750,38800,38750,3079
|
|
20230824,110000,5440984900,38800,38750,38800,38750,1562
|
|
20230824,105900,5380391100,38750,38800,38800,38750,233
|
|
20230824,105800,5371358200,38750,38750,38800,38750,474
|
|
20230824,105700,5352976450,38800,38750,38800,38750,153
|
|
20230824,105600,5347044350,38800,38800,38800,38750,328
|
|
20230824,105500,5334321900,38800,38800,38800,38750,158
|
|
20230824,105400,5328195750,38800,38800,38800,38750,475
|
|
20230824,105300,5309772550,38750,38800,38800,38750,121
|
|
20230824,105200,5305078600,38800,38750,38800,38750,193
|
|
20230824,105100,5297596950,38750,38800,38800,38750,358
|
|
20230824,105000,5283711050,38800,38800,38800,38750,249
|
|
20230824,104900,5274053850,38800,38800,38800,38750,92
|
|
20230824,104800,5270485750,38750,38800,38800,38750,146
|
|
20230824,104700,5264825300,38800,38800,38800,38750,390
|
|
20230824,104600,5249694050,38800,38750,38800,38750,1012
|
|
20230824,104500,5210475700,38750,38800,38800,38750,144
|
|
20230824,104400,5204890700,38800,38800,38800,38750,547
|
|
20230824,104300,5183672900,38800,38800,38800,38750,2135
|
|
20230824,104200,5100836850,38800,38800,38800,38750,1382
|
|
20230824,104100,5047221450,38800,38750,38800,38750,103
|
|
20230824,104000,5043229600,38750,38750,38800,38750,401
|
|
20230824,103900,5027678900,38750,38750,38800,38750,49
|
|
20230824,103800,5025779800,38800,38750,38800,38750,107
|
|
20230824,103700,5021631800,38750,38750,38800,38750,29
|
|
20230824,103600,5020507700,38800,38750,38800,38750,782
|
|
20230824,103500,4990170950,38750,38800,38800,38750,164
|
|
20230824,103400,4983808400,38800,38750,38800,38700,693
|
|
20230824,103300,4956958500,38750,38750,38750,38700,452
|
|
20230824,103200,4939445350,38700,38700,38750,38700,493
|
|
20230824,103100,4920345600,38750,38750,38750,38700,186
|
|
20230824,103000,4913138200,38750,38800,38800,38700,3699
|
|
20230824,102900,4769805600,38750,38800,38800,38750,3173
|
|
20230824,102800,4646842500,38750,38750,38800,38750,1410
|
|
20230824,102700,4592204600,38750,38750,38800,38750,89
|
|
20230824,102600,4588755550,38800,38800,38800,38750,303
|
|
20230824,102500,4577004800,38800,38750,38800,38750,370
|
|
20230824,102400,4562655500,38800,38800,38800,38750,12
|
|
20230824,102300,4562190000,38750,38700,38750,38700,1109
|
|
20230824,102200,4519219600,38750,38750,38750,38700,444
|
|
20230824,102100,4502015350,38750,38750,38750,38700,419
|
|
20230824,102000,4485782700,38700,38750,38750,38700,672
|
|
20230824,101900,4459743450,38750,38800,38800,38700,13271
|
|
20230824,101800,3945492600,38800,38750,38800,38750,22
|
|
20230824,101700,3944639700,38800,38750,38800,38750,107
|
|
20230824,101600,3940492450,38750,38800,38800,38750,163
|
|
20230824,101500,3934174500,38800,38800,38800,38750,401
|
|
20230824,101400,3918621000,38800,38800,38850,38750,3505
|
|
20230824,101300,3782623350,38800,38800,38800,38750,821
|
|
20230824,101200,3750772550,38750,38800,38800,38750,1078
|
|
20230824,101100,3708947050,38800,38800,38800,38750,979
|
|
20230824,101000,3670965800,38800,38750,38800,38750,999
|
|
20230824,100900,3632232050,38750,38800,38800,38750,792
|
|
20230824,100800,3601508700,38750,38750,38800,38750,848
|
|
20230824,100700,3568612650,38800,38800,38800,38750,2933
|
|
20230824,100600,3454815700,38750,38750,38800,38750,3154
|
|
20230824,100500,3332589200,38750,38750,38750,38700,839
|
|
20230824,100400,3300088900,38750,38750,38750,38700,99
|
|
20230824,100300,3296254950,38750,38750,38750,38700,1405
|
|
20230824,100200,3241874700,38700,38750,38750,38700,164
|
|
20230824,100100,3235524950,38700,38700,38750,38700,366
|
|
20230824,100000,3221347000,38750,38750,38750,38700,591
|
|
20230824,095900,3198451750,38750,38700,38750,38700,442
|
|
20230824,095800,3181345400,38750,38750,38750,38700,219
|
|
20230824,095700,3172859750,38750,38700,38750,38700,1033
|
|
20230824,095600,3132869800,38700,38800,38800,38700,7197
|
|
20230824,095500,2853988800,38800,38750,38800,38750,148
|
|
20230824,095400,2848253150,38800,38750,38800,38700,507
|
|
20230824,095300,2828606600,38750,38750,38750,38700,406
|
|
20230824,095200,2812878050,38750,38750,38750,38700,701
|
|
20230824,095100,2785716750,38750,38750,38750,38700,320
|
|
20230824,095000,2773324000,38700,38750,38750,38700,256
|
|
20230824,094900,2763404900,38750,38750,38750,38700,670
|
|
20230824,094800,2737445750,38750,38750,38750,38700,472
|
|
20230824,094700,2719156700,38700,38750,38750,38700,981
|
|
20230824,094600,2681147650,38750,38750,38750,38700,286
|
|
20230824,094500,2670068000,38700,38700,38750,38700,197
|
|
20230824,094400,2662438000,38750,38700,38750,38700,486
|
|
20230824,094300,2643613000,38750,38750,38750,38700,641
|
|
20230824,094200,2618774800,38750,38750,38750,38700,780
|
|
20230824,094100,2588553400,38750,38700,38750,38700,4236
|
|
20230824,094000,2424610800,38700,38650,38700,38650,642
|
|
20230824,093900,2399773300,38700,38700,38700,38650,362
|
|
20230824,093800,2385764450,38700,38700,38700,38650,404
|
|
20230824,093700,2370143800,38700,38650,38700,38650,219
|
|
20230824,093600,2361669400,38700,38650,38700,38650,580
|
|
20230824,093500,2339232800,38700,38700,38700,38650,237
|
|
20230824,093400,2330063200,38700,38700,38700,38650,191
|
|
20230824,093300,2322675500,38700,38700,38700,38650,364
|
|
20230824,093200,2308595250,38650,38650,38700,38650,1475
|
|
20230824,093100,2251581550,38700,38650,38700,38650,223
|
|
20230824,093000,2242961300,38650,38700,38700,38650,560
|
|
20230824,092900,2221312900,38650,38650,38700,38650,2097
|
|
20230824,092800,2140251900,38700,38700,38700,38650,127
|
|
20230824,092700,2135340550,38700,38800,38800,38650,9215
|
|
20230824,092600,1778442500,38800,38800,38800,38750,439
|
|
20230824,092500,1761416750,38800,38800,38800,38750,136
|
|
20230824,092400,1756140750,38800,38800,38800,38750,246
|
|
20230824,092300,1746600750,38800,38800,38800,38750,1097
|
|
20230824,092200,1704038000,38800,38850,38850,38800,854
|
|
20230824,092100,1670896100,38850,38800,38850,38750,3576
|
|
20230824,092000,1532144400,38750,38800,38800,38750,249
|
|
20230824,091900,1522487350,38800,38800,38800,38750,207
|
|
20230824,091800,1514456300,38800,38750,38800,38750,363
|
|
20230824,091700,1500384450,38750,38750,38800,38750,878
|
|
20230824,091600,1466353850,38750,38800,38800,38750,1731
|
|
20230824,091500,1399268800,38750,38750,38750,38700,1146
|
|
20230824,091400,1354861850,38750,38750,38800,38700,1049
|
|
20230824,091300,1314212950,38750,38750,38800,38750,1003
|
|
20230824,091200,1275346650,38750,38750,38800,38750,3196
|
|
20230824,091100,1151501400,38800,38750,38800,38750,288
|
|
20230824,091000,1140333050,38800,38800,38850,38750,2483
|
|
20230824,090900,1044007550,38850,38850,38850,38800,385
|
|
20230824,090800,1029054250,38850,38800,38850,38800,447
|
|
20230824,090700,1011703800,38800,38800,38800,38750,1427
|
|
20230824,090600,956340200,38800,38850,38850,38750,2513
|
|
20230824,090500,858843450,38850,38800,38850,38750,1602
|
|
20230824,090400,796670300,38800,38800,38800,38750,1145
|
|
20230824,090300,752288300,38800,38750,38800,38750,2393
|
|
20230824,090200,659551100,38750,38600,38750,38600,1995
|
|
20230824,090100,582344850,38650,38800,38850,38600,11737
|
|
20230824,090000,127701550,38800,38800,38850,38800,3291
|