642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193900,13616845350,39850,39850,39850,39850,37237
|
|
20230904,193800,13616845350,39850,39850,39850,39850,0
|
|
20230904,193700,13616845350,39850,39850,39850,39850,0
|
|
20230904,193600,13616845350,39850,39850,39850,39850,0
|
|
20230904,193500,13616845350,39850,39850,39850,39850,0
|
|
20230904,193400,13616845350,39850,39850,39850,39850,0
|
|
20230904,193300,13616845350,39850,39850,39850,39850,0
|
|
20230904,193200,13616845350,39850,39850,39850,39850,0
|
|
20230904,193100,13616845350,39850,39850,39850,39850,0
|
|
20230904,193000,13616845350,39850,39850,39850,39850,0
|
|
20230904,192900,13616845350,39850,39850,39850,39850,0
|
|
20230904,192800,13616845350,39850,39850,39850,39850,0
|
|
20230904,192700,13616845350,39850,39850,39850,39850,0
|
|
20230904,192600,13616845350,39850,39850,39850,39850,0
|
|
20230904,192500,13616845350,39850,39850,39850,39850,0
|
|
20230904,192400,13616845350,39850,39850,39850,39850,0
|
|
20230904,192300,13616845350,39850,39850,39850,39850,0
|
|
20230904,192200,13616845350,39850,39850,39850,39850,0
|
|
20230904,192100,13616845350,39850,39850,39850,39850,0
|
|
20230904,192000,13616845350,39850,39850,39850,39850,0
|
|
20230904,191900,13616845350,39850,39850,39850,39850,0
|
|
20230904,191800,13616845350,39850,39850,39850,39850,0
|
|
20230904,191700,13616845350,39850,39850,39850,39850,0
|
|
20230904,191600,13616845350,39850,39850,39850,39850,0
|
|
20230904,191500,13616845350,39850,39850,39850,39850,0
|
|
20230904,191400,13616845350,39850,39850,39850,39850,0
|
|
20230904,191300,13616845350,39850,39850,39850,39850,0
|
|
20230904,191200,13616845350,39850,39850,39850,39850,0
|
|
20230904,191100,13616845350,39850,39850,39850,39850,0
|
|
20230904,191000,13616845350,39850,39850,39850,39850,0
|
|
20230904,190900,13616845350,39850,39850,39850,39850,37237
|
|
20230904,190800,13616845350,39850,39850,39850,39850,0
|
|
20230904,190700,13616845350,39850,39850,39850,39850,0
|
|
20230904,190600,13616845350,39850,39850,39850,39850,0
|
|
20230904,190500,13616845350,39850,39850,39850,39850,0
|
|
20230904,190400,13616845350,39850,39850,39850,39850,0
|
|
20230904,190300,13616845350,39850,39850,39850,39850,0
|
|
20230904,190200,13616845350,39850,39850,39850,39850,0
|
|
20230904,190100,13616845350,39850,39850,39850,39850,0
|
|
20230904,190000,13616845350,39850,39850,39850,39850,0
|
|
20230904,185900,13616845350,39850,39850,39850,39850,0
|
|
20230904,185800,13616845350,39850,39850,39850,39850,0
|
|
20230904,185700,13616845350,39850,39850,39850,39850,0
|
|
20230904,185600,13616845350,39850,39850,39850,39850,0
|
|
20230904,185500,13616845350,39850,39850,39850,39850,0
|
|
20230904,185400,13616845350,39850,39850,39850,39850,0
|
|
20230904,185300,13616845350,39850,39850,39850,39850,0
|
|
20230904,185200,13616845350,39850,39850,39850,39850,0
|
|
20230904,185100,13616845350,39850,39850,39850,39850,0
|
|
20230904,185000,13616845350,39850,39850,39850,39850,0
|
|
20230904,184900,13616845350,39850,39850,39850,39850,0
|
|
20230904,184800,13616845350,39850,39850,39850,39850,0
|
|
20230904,184700,13616845350,39850,39850,39850,39850,0
|
|
20230904,184600,13616845350,39850,39850,39850,39850,0
|
|
20230904,184500,13616845350,39850,39850,39850,39850,0
|
|
20230904,184400,13616845350,39850,39850,39850,39850,0
|
|
20230904,184300,13616845350,39850,39850,39850,39850,0
|
|
20230904,184200,13616845350,39850,39850,39850,39850,0
|
|
20230904,184100,13616845350,39850,39850,39850,39850,0
|
|
20230904,184000,13616845350,39850,39850,39850,39850,0
|
|
20230904,183900,13616845350,39850,39850,39850,39850,37237
|
|
20230904,183800,13616845350,39850,39850,39850,39850,0
|
|
20230904,183700,13616845350,39850,39850,39850,39850,0
|
|
20230904,183600,13616845350,39850,39850,39850,39850,0
|
|
20230904,183500,13616845350,39850,39850,39850,39850,0
|
|
20230904,183400,13616845350,39850,39850,39850,39850,0
|
|
20230904,183300,13616845350,39850,39850,39850,39850,0
|
|
20230904,183200,13616845350,39850,39850,39850,39850,0
|
|
20230904,183100,13616845350,39850,39850,39850,39850,0
|
|
20230904,183000,13616845350,39850,39850,39850,39850,0
|
|
20230904,182900,13616845350,39850,39850,39850,39850,0
|
|
20230904,182800,13616845350,39850,39850,39850,39850,0
|
|
20230904,182700,13616845350,39850,39850,39850,39850,0
|
|
20230904,182600,13616845350,39850,39850,39850,39850,0
|
|
20230904,182500,13616845350,39850,39850,39850,39850,0
|
|
20230904,182400,13616845350,39850,39850,39850,39850,0
|
|
20230904,182300,13616845350,39850,39850,39850,39850,0
|
|
20230904,182200,13616845350,39850,39850,39850,39850,0
|
|
20230904,182100,13616845350,39850,39850,39850,39850,0
|
|
20230904,182000,13616845350,39850,39850,39850,39850,0
|
|
20230904,181900,13616845350,39850,39850,39850,39850,0
|
|
20230904,181800,13616845350,39850,39850,39850,39850,0
|
|
20230904,181700,13616845350,39850,39850,39850,39850,0
|
|
20230904,181600,13616845350,39850,39850,39850,39850,0
|
|
20230904,181500,13616845350,39850,39850,39850,39850,0
|
|
20230904,181400,13616845350,39850,39850,39850,39850,0
|
|
20230904,181300,13616845350,39850,39850,39850,39850,0
|
|
20230904,181200,13616845350,39850,39850,39850,39850,0
|
|
20230904,181100,13616845350,39850,39850,39850,39850,0
|
|
20230904,181000,13616845350,39850,39850,39850,39850,0
|
|
20230904,180900,13616845350,39850,39850,39850,39850,37237
|
|
20230904,180800,13616845350,39850,39850,39850,39850,0
|
|
20230904,180700,13616845350,39850,39850,39850,39850,0
|
|
20230904,180600,13616845350,39850,39850,39850,39850,0
|
|
20230904,180500,13616845350,39850,39850,39850,39850,0
|
|
20230904,180400,13616845350,39850,39850,39850,39850,0
|
|
20230904,180300,13616845350,39850,39850,39850,39850,0
|
|
20230904,180200,13616845350,39850,39850,39850,39850,0
|
|
20230904,180100,13616845350,39850,39850,39850,39850,0
|
|
20230904,180000,13616845350,39850,39850,39850,39850,0
|
|
20230904,175900,13616845350,39850,39850,39850,39850,0
|
|
20230904,175800,13616845350,39850,39850,39850,39850,0
|
|
20230904,175700,13616845350,39850,39850,39850,39850,0
|
|
20230904,175600,13616845350,39850,39850,39850,39850,0
|
|
20230904,175500,13616845350,39850,39850,39850,39850,0
|
|
20230904,175400,13616845350,39850,39850,39850,39850,0
|
|
20230904,175300,13616845350,39850,39850,39850,39850,0
|
|
20230904,175200,13616845350,39850,39850,39850,39850,0
|
|
20230904,175100,13616845350,39850,39850,39850,39850,0
|
|
20230904,175000,13616845350,39850,39850,39850,39850,0
|
|
20230904,174900,13616845350,39850,39850,39850,39850,0
|
|
20230904,174800,13616845350,39850,39850,39850,39850,0
|
|
20230904,174700,13616845350,39850,39850,39850,39850,0
|
|
20230904,174600,13616845350,39850,39850,39850,39850,0
|
|
20230904,174500,13616845350,39850,39850,39850,39850,0
|
|
20230904,174400,13616845350,39850,39850,39850,39850,0
|
|
20230904,174300,13616845350,39850,39850,39850,39850,0
|
|
20230904,174200,13616845350,39850,39850,39850,39850,0
|
|
20230904,174100,13616845350,39850,39850,39850,39850,0
|
|
20230904,174000,13616845350,39850,39850,39850,39850,0
|
|
20230904,173900,13616845350,39850,39850,39850,39850,37237
|
|
20230904,173800,13616845350,39850,39850,39850,39850,0
|
|
20230904,173700,13616845350,39850,39850,39850,39850,0
|
|
20230904,173600,13616845350,39850,39850,39850,39850,0
|
|
20230904,173500,13616845350,39850,39850,39850,39850,0
|
|
20230904,173400,13616845350,39850,39850,39850,39850,0
|
|
20230904,173300,13616845350,39850,39850,39850,39850,0
|
|
20230904,173200,13616845350,39850,39850,39850,39850,0
|
|
20230904,173100,13616845350,39850,39850,39850,39850,0
|
|
20230904,173000,13616845350,39850,39850,39850,39850,0
|
|
20230904,172900,13616845350,39850,39850,39850,39850,0
|
|
20230904,172800,13616845350,39850,39850,39850,39850,0
|
|
20230904,172700,13616845350,39850,39850,39850,39850,0
|
|
20230904,172600,13616845350,39850,39850,39850,39850,0
|
|
20230904,172500,13616845350,39850,39850,39850,39850,0
|
|
20230904,172400,13616845350,39850,39850,39850,39850,0
|
|
20230904,172300,13616845350,39850,39850,39850,39850,0
|
|
20230904,172200,13616845350,39850,39850,39850,39850,0
|
|
20230904,172100,13616845350,39850,39850,39850,39850,0
|
|
20230904,172000,13616845350,39850,39850,39850,39850,0
|
|
20230904,171900,13616845350,39850,39850,39850,39850,0
|
|
20230904,171800,13616845350,39850,39850,39850,39850,0
|
|
20230904,171700,13616845350,39850,39850,39850,39850,0
|
|
20230904,171600,13616845350,39850,39850,39850,39850,0
|
|
20230904,171500,13616845350,39850,39850,39850,39850,0
|
|
20230904,171400,13616845350,39850,39850,39850,39850,0
|
|
20230904,171300,13616845350,39850,39850,39850,39850,0
|
|
20230904,171200,13616845350,39850,39850,39850,39850,0
|
|
20230904,171100,13616845350,39850,39850,39850,39850,0
|
|
20230904,171000,13616845350,39850,39850,39850,39850,0
|
|
20230904,170900,13616845350,39850,39850,39850,39850,37237
|
|
20230904,170800,13616845350,39850,39850,39850,39850,0
|
|
20230904,170700,13616845350,39850,39850,39850,39850,0
|
|
20230904,170600,13616845350,39850,39850,39850,39850,0
|
|
20230904,170500,13616845350,39850,39850,39850,39850,0
|
|
20230904,170400,13616845350,39850,39850,39850,39850,0
|
|
20230904,170300,13616845350,39850,39850,39850,39850,0
|
|
20230904,170200,13616845350,39850,39850,39850,39850,0
|
|
20230904,170100,13616845350,39850,39850,39850,39850,0
|
|
20230904,170000,13616845350,39850,39850,39850,39850,0
|
|
20230904,165900,13616845350,39850,39850,39850,39850,0
|
|
20230904,165800,13616845350,39850,39850,39850,39850,0
|
|
20230904,165700,13616845350,39850,39850,39850,39850,0
|
|
20230904,165600,13616845350,39850,39850,39850,39850,0
|
|
20230904,165500,13616845350,39850,39850,39850,39850,0
|
|
20230904,165400,13616845350,39850,39850,39850,39850,0
|
|
20230904,165300,13616845350,39850,39850,39850,39850,0
|
|
20230904,165200,13616845350,39850,39850,39850,39850,0
|
|
20230904,165100,13616845350,39850,39850,39850,39850,0
|
|
20230904,165000,13616845350,39850,39850,39850,39850,0
|
|
20230904,164900,13616845350,39850,39850,39850,39850,0
|
|
20230904,164800,13616845350,39850,39850,39850,39850,0
|
|
20230904,164700,13616845350,39850,39850,39850,39850,0
|
|
20230904,164600,13616845350,39850,39850,39850,39850,0
|
|
20230904,164500,13616845350,39850,39850,39850,39850,0
|
|
20230904,164400,13616845350,39850,39850,39850,39850,0
|
|
20230904,164300,13616845350,39850,39850,39850,39850,0
|
|
20230904,164200,13616845350,39850,39850,39850,39850,0
|
|
20230904,164100,13616845350,39850,39850,39850,39850,0
|
|
20230904,164000,13616845350,39850,39850,39850,39850,0
|
|
20230904,163900,13616845350,39850,39850,39850,39850,37237
|
|
20230904,163800,13616845350,39850,39850,39850,39850,0
|
|
20230904,163700,13616845350,39850,39850,39850,39850,0
|
|
20230904,163600,13616845350,39850,39850,39850,39850,0
|
|
20230904,163500,13616845350,39850,39850,39850,39850,0
|
|
20230904,163400,13616845350,39850,39850,39850,39850,0
|
|
20230904,163300,13616845350,39850,39850,39850,39850,0
|
|
20230904,163200,13616845350,39850,39850,39850,39850,0
|
|
20230904,163100,13616845350,39850,39850,39850,39850,0
|
|
20230904,163000,13616845350,39850,39850,39850,39850,0
|
|
20230904,162900,13616845350,39850,39850,39850,39850,0
|
|
20230904,162800,13616845350,39850,39850,39850,39850,0
|
|
20230904,162700,13616845350,39850,39850,39850,39850,0
|
|
20230904,162600,13616845350,39850,39850,39850,39850,0
|
|
20230904,162500,13616845350,39850,39850,39850,39850,0
|
|
20230904,162400,13616845350,39850,39850,39850,39850,0
|
|
20230904,162300,13616845350,39850,39850,39850,39850,0
|
|
20230904,162200,13616845350,39850,39850,39850,39850,0
|
|
20230904,162100,13616845350,39850,39850,39850,39850,0
|
|
20230904,162000,13616845350,39850,39850,39850,39850,0
|
|
20230904,161900,13616845350,39850,39850,39850,39850,0
|
|
20230904,161800,13616845350,39850,39850,39850,39850,0
|
|
20230904,161700,13616845350,39850,39850,39850,39850,0
|
|
20230904,161600,13616845350,39850,39850,39850,39850,0
|
|
20230904,161500,13616845350,39850,39850,39850,39850,0
|
|
20230904,161400,13616845350,39850,39850,39850,39850,0
|
|
20230904,161300,13616845350,39850,39850,39850,39850,0
|
|
20230904,161200,13616845350,39850,39850,39850,39850,0
|
|
20230904,161100,13616845350,39850,39850,39850,39850,0
|
|
20230904,161000,13616845350,39850,39850,39850,39850,0
|
|
20230904,160900,13616845350,39850,39850,39850,39850,37237
|
|
20230904,160800,13616845350,39850,39850,39850,39850,0
|
|
20230904,160700,13616845350,39850,39850,39850,39850,0
|
|
20230904,160600,13616845350,39850,39850,39850,39850,0
|
|
20230904,160500,13616845350,39850,39850,39850,39850,0
|
|
20230904,160400,13616845350,39850,39850,39850,39850,0
|
|
20230904,160300,13616845350,39850,39850,39850,39850,0
|
|
20230904,160200,13616845350,39850,39850,39850,39850,0
|
|
20230904,160100,13616845350,39850,39850,39850,39850,0
|
|
20230904,160000,13616845350,39850,39850,39850,39850,0
|
|
20230904,155900,13616845350,39850,39850,39850,39850,0
|
|
20230904,155800,13616845350,39850,39850,39850,39850,0
|
|
20230904,155700,13616845350,39850,39850,39850,39850,0
|
|
20230904,155600,13616845350,39850,39850,39850,39850,0
|
|
20230904,155500,13616845350,39850,39850,39850,39850,0
|
|
20230904,155400,13616845350,39850,39850,39850,39850,0
|
|
20230904,155300,13616845350,39850,39850,39850,39850,0
|
|
20230904,155200,13616845350,39850,39850,39850,39850,0
|
|
20230904,155100,13616845350,39850,39850,39850,39850,0
|
|
20230904,155000,13616845350,39850,39850,39850,39850,0
|
|
20230904,154900,13616845350,39850,39850,39850,39850,0
|
|
20230904,154800,13616845350,39850,39850,39850,39850,0
|
|
20230904,154700,13616845350,39850,39850,39850,39850,0
|
|
20230904,154600,13616845350,39850,39850,39850,39850,0
|
|
20230904,154500,13616845350,39850,39850,39850,39850,0
|
|
20230904,154400,13616845350,39850,39850,39850,39850,0
|
|
20230904,154300,13616845350,39850,39850,39850,39850,0
|
|
20230904,154200,13616845350,39850,39850,39850,39850,0
|
|
20230904,154100,13616845350,39850,39850,39850,39850,0
|
|
20230904,154000,13616845350,39850,39850,39850,39850,0
|
|
20230904,153900,13616845350,39850,39850,39850,39850,37237
|
|
20230904,153800,13616845350,39850,39850,39850,39850,0
|
|
20230904,153700,13616845350,39850,39850,39850,39850,0
|
|
20230904,153600,13616845350,39850,39850,39850,39850,0
|
|
20230904,153500,13616845350,39850,39850,39850,39850,0
|
|
20230904,153400,13616845350,39850,39850,39850,39850,0
|
|
20230904,153300,13616845350,39850,39850,39850,39850,0
|
|
20230904,153200,13616845350,39850,39850,39850,39850,0
|
|
20230904,153100,13616845350,39850,39850,39850,39850,0
|
|
20230904,153000,13616845350,39850,39850,39850,39850,37237
|
|
20230904,152900,12132950900,39800,39800,39800,39800,0
|
|
20230904,152800,12132950900,39800,39800,39800,39800,0
|
|
20230904,152700,12132950900,39800,39800,39800,39800,0
|
|
20230904,152600,12132950900,39800,39800,39800,39800,0
|
|
20230904,152500,12132950900,39800,39800,39800,39800,0
|
|
20230904,152400,12132950900,39800,39800,39800,39800,0
|
|
20230904,152300,12132950900,39800,39800,39800,39800,0
|
|
20230904,152200,12132950900,39800,39800,39800,39800,0
|
|
20230904,152100,12132950900,39800,39800,39800,39800,0
|
|
20230904,152000,12132950900,39800,39800,39800,39800,0
|
|
20230904,151900,12132950900,39800,39750,39800,39750,8619
|
|
20230904,151800,11790001600,39750,39750,39800,39750,183
|
|
20230904,151700,11782727100,39800,39750,39800,39750,93
|
|
20230904,151600,11779027250,39750,39700,39800,39700,1393
|
|
20230904,151500,11723654350,39700,39750,39750,39700,364
|
|
20230904,151400,11709186150,39700,39700,39750,39700,704
|
|
20230904,151300,11681202900,39700,39700,39750,39700,1065
|
|
20230904,151200,11638897600,39750,39700,39750,39700,473
|
|
20230904,151100,11620096450,39700,39700,39750,39700,2552
|
|
20230904,151000,11518665050,39700,39750,39750,39700,1270
|
|
20230904,150900,11468184350,39750,39750,39750,39700,361
|
|
20230904,150800,11453840300,39700,39750,39750,39700,4622
|
|
20230904,150700,11270118650,39700,39700,39750,39700,2308
|
|
20230904,150600,11178377350,39750,39750,39750,39700,540
|
|
20230904,150500,11156918800,39750,39700,39750,39700,1716
|
|
20230904,150400,11088793300,39700,39700,39750,39700,284
|
|
20230904,150300,11077506300,39700,39700,39750,39700,219
|
|
20230904,150200,11068803150,39700,39700,39750,39700,289
|
|
20230904,150100,11057319750,39700,39700,39750,39700,777
|
|
20230904,150000,11026455900,39750,39700,39750,39700,508
|
|
20230904,145900,11006276000,39700,39750,39750,39700,353
|
|
20230904,145800,10992244800,39700,39750,39750,39700,752
|
|
20230904,145700,10962355400,39700,39700,39750,39700,274
|
|
20230904,145600,10951466300,39750,39750,39750,39700,499
|
|
20230904,145500,10931635900,39750,39750,39750,39700,393
|
|
20230904,145400,10916017250,39750,39700,39750,39700,184
|
|
20230904,145300,10908706250,39700,39750,39750,39700,96
|
|
20230904,145200,10904892150,39750,39700,39750,39700,374
|
|
20230904,145100,10890029150,39700,39700,39750,39700,357
|
|
20230904,145000,10875840450,39700,39750,39750,39700,339
|
|
20230904,144900,10862366900,39700,39750,39750,39700,89
|
|
20230904,144800,10858831700,39750,39750,39750,39700,1150
|
|
20230904,144700,10813171300,39750,39750,39800,39750,7397
|
|
20230904,144600,10519139250,39750,39750,39800,39750,559
|
|
20230904,144500,10496913750,39750,39750,39800,39750,153
|
|
20230904,144400,10490829150,39750,39800,39800,39750,149
|
|
20230904,144300,10484905850,39800,39800,39800,39750,82
|
|
20230904,144200,10481645250,39750,39800,39800,39750,68
|
|
20230904,144100,10478939750,39800,39800,39800,39750,169
|
|
20230904,144000,10472215500,39750,39800,39800,39750,1149
|
|
20230904,143900,10426539300,39800,39750,39800,39750,62
|
|
20230904,143800,10424072600,39800,39800,39800,39750,112
|
|
20230904,143700,10419619000,39750,39800,39800,39750,130
|
|
20230904,143600,10414448000,39750,39800,39800,39750,73
|
|
20230904,143500,10411543550,39800,39800,39800,39750,159
|
|
20230904,143400,10405219600,39800,39750,39800,39750,421
|
|
20230904,143300,10388478300,39800,39800,39800,39750,78
|
|
20230904,143200,10385374600,39800,39750,39800,39750,49
|
|
20230904,143100,10383425300,39800,39750,39800,39750,184
|
|
20230904,143000,10376105750,39800,39750,39800,39750,1970
|
|
20230904,142900,10297700600,39800,39800,39800,39750,153
|
|
20230904,142800,10291613650,39750,39750,39800,39750,104
|
|
20230904,142700,10287476450,39800,39800,39800,39750,62
|
|
20230904,142600,10285009450,39800,39750,39800,39750,133
|
|
20230904,142500,10279718850,39750,39800,39800,39750,159
|
|
20230904,142400,10273392400,39750,39800,39800,39750,183
|
|
20230904,142300,10266115400,39750,39800,39800,39750,125
|
|
20230904,142200,10261140950,39750,39800,39800,39750,58
|
|
20230904,142100,10258834050,39800,39800,39800,39750,43
|
|
20230904,142000,10257123450,39800,39800,39800,39750,171
|
|
20230904,141900,10250323600,39800,39750,39800,39750,1564
|
|
20230904,141800,10188153450,39750,39800,39800,39750,1200
|
|
20230904,141700,10140443900,39800,39750,39800,39750,1382
|
|
20230904,141600,10085442750,39750,39750,39800,39750,138
|
|
20230904,141500,10079955450,39750,39750,39800,39750,50
|
|
20230904,141400,10077966850,39800,39750,39800,39750,95
|
|
20230904,141300,10074188400,39800,39800,39800,39750,163
|
|
20230904,141200,10067707450,39800,39800,39800,39750,191
|
|
20230904,141100,10060114400,39750,39800,39800,39750,748
|
|
20230904,141000,10030380500,39800,39800,39800,39750,162
|
|
20230904,140900,10023940400,39750,39800,39800,39750,17
|
|
20230904,140800,10023264350,39750,39750,39800,39750,282
|
|
20230904,140700,10012054400,39800,39800,39800,39750,395
|
|
20230904,140600,9996350050,39750,39800,39800,39750,119
|
|
20230904,140500,9991614550,39800,39800,39800,39750,44
|
|
20230904,140400,9989864850,39750,39800,39800,39750,61
|
|
20230904,140300,9987438400,39800,39800,39800,39750,59
|
|
20230904,140200,9985092350,39800,39800,39800,39750,154
|
|
20230904,140100,9978970200,39800,39800,39800,39750,65
|
|
20230904,140000,9976385750,39800,39800,39800,39750,376
|
|
20230904,135900,9961433300,39800,39750,39800,39750,67
|
|
20230904,135800,9958768750,39800,39750,39800,39750,204
|
|
20230904,135700,9950658900,39800,39750,39800,39750,37
|
|
20230904,135600,9949187750,39800,39800,39800,39750,54
|
|
20230904,135500,9947039300,39750,39750,39800,39750,709
|
|
20230904,135400,9918828350,39800,39750,39800,39750,80
|
|
20230904,135300,9915646850,39750,39750,39800,39750,34
|
|
20230904,135200,9914294750,39750,39750,39800,39750,236
|
|
20230904,135100,9904912450,39750,39750,39800,39750,34
|
|
20230904,135000,9903560650,39750,39800,39800,39750,227
|
|
20230904,134900,9894526850,39750,39750,39800,39750,356
|
|
20230904,134800,9880361150,39750,39750,39800,39750,91
|
|
20230904,134700,9876741100,39750,39800,39800,39750,29
|
|
20230904,134600,9875588100,39800,39750,39800,39750,229
|
|
20230904,134500,9866484600,39800,39800,39800,39750,64
|
|
20230904,134400,9863938500,39800,39750,39800,39750,49
|
|
20230904,134300,9861989950,39750,39800,39800,39750,145
|
|
20230904,134200,9856225850,39800,39750,39800,39750,47
|
|
20230904,134100,9854357150,39750,39750,39800,39750,229
|
|
20230904,134000,9845253850,39750,39800,39800,39750,380
|
|
20230904,133900,9830148300,39750,39750,39800,39750,116
|
|
20230904,133800,9825536300,39800,39800,39800,39750,33
|
|
20230904,133700,9824224000,39800,39800,39800,39750,45
|
|
20230904,133600,9822434950,39800,39800,39800,39750,58
|
|
20230904,133500,9820128100,39800,39750,39800,39750,111
|
|
20230904,133400,9815711700,39750,39750,39800,39750,101
|
|
20230904,133300,9811695350,39800,39750,39800,39750,35
|
|
20230904,133200,9810303900,39750,39750,39800,39750,38
|
|
20230904,133100,9808792650,39750,39750,39800,39750,26
|
|
20230904,133000,9807758900,39800,39800,39800,39750,16
|
|
20230904,132900,9807122350,39750,39800,39800,39750,60
|
|
20230904,132800,9804737150,39800,39750,39800,39750,24
|
|
20230904,132700,9803782900,39800,39800,39800,39800,9
|
|
20230904,132600,9803424700,39800,39750,39800,39750,43
|
|
20230904,132500,9801714350,39800,39800,39800,39750,121
|
|
20230904,132400,9796904400,39800,39800,39800,39750,78
|
|
20230904,132300,9793802550,39750,39800,39800,39750,5
|
|
20230904,132200,9793603600,39800,39750,39800,39750,25
|
|
20230904,132100,9792609700,39800,39800,39800,39800,20
|
|
20230904,132000,9791813700,39750,39800,39800,39750,61
|
|
20230904,131900,9789388900,39750,39800,39800,39750,25
|
|
20230904,131800,9788394750,39800,39800,39800,39800,487
|
|
20230904,131700,9769012150,39800,39800,39800,39800,12
|
|
20230904,131600,9768534550,39800,39800,39800,39750,39
|
|
20230904,131500,9766984050,39800,39800,39800,39800,2
|
|
20230904,131400,9766904450,39800,39800,39800,39750,10
|
|
20230904,131300,9766506500,39800,39800,39800,39750,67
|
|
20230904,131200,9763840750,39800,39800,39850,39800,220
|
|
20230904,131100,9755084450,39800,39850,39850,39750,1896
|
|
20230904,131000,9679623500,39850,39850,39850,39800,2356
|
|
20230904,130900,9585751800,39800,39800,39850,39800,4917
|
|
20230904,130800,9389822800,39850,39800,39850,39800,26
|
|
20230904,130700,9388787300,39850,39850,39850,39800,23
|
|
20230904,130600,9387871600,39850,39850,39850,39800,106
|
|
20230904,130500,9383652550,39800,39800,39850,39800,2693
|
|
20230904,130400,9276471100,39800,39850,39850,39800,560
|
|
20230904,130300,9254156100,39850,39750,39850,39750,11138
|
|
20230904,130200,8810838300,39800,39800,39800,39750,47
|
|
20230904,130100,8808969700,39750,39750,39800,39750,38
|
|
20230904,130000,8807459050,39800,39750,39800,39700,7220
|
|
20230904,125900,8520405000,39750,39750,39750,39700,257
|
|
20230904,125800,8510189450,39750,39700,39750,39700,204
|
|
20230904,125700,8502082050,39700,39750,39750,39700,234
|
|
20230904,125600,8492788100,39750,39700,39750,39700,212
|
|
20230904,125500,8484361600,39750,39750,39750,39700,277
|
|
20230904,125400,8473351700,39750,39750,39750,39700,79
|
|
20230904,125300,8470214800,39750,39750,39750,39750,162
|
|
20230904,125200,8463775300,39750,39750,39750,39700,426
|
|
20230904,125100,8446843850,39750,39750,39750,39750,54
|
|
20230904,125000,8444697350,39750,39750,39750,39750,166
|
|
20230904,124900,8438098850,39750,39750,39750,39700,124
|
|
20230904,124800,8433171200,39750,39750,39750,39700,86
|
|
20230904,124700,8429752750,39750,39750,39750,39700,175
|
|
20230904,124600,8422797550,39750,39750,39750,39700,171
|
|
20230904,124500,8416001400,39750,39750,39750,39700,221
|
|
20230904,124400,8407217200,39750,39750,39750,39700,267
|
|
20230904,124300,8396604700,39750,39750,39750,39700,522
|
|
20230904,124200,8375856200,39750,39750,39750,39700,148
|
|
20230904,124100,8369973250,39700,39750,39750,39700,120
|
|
20230904,124000,8365203300,39700,39750,39750,39700,231
|
|
20230904,123900,8356028100,39700,39750,39750,39700,253
|
|
20230904,123800,8345974200,39750,39750,39750,39700,339
|
|
20230904,123700,8332499150,39700,39750,39750,39700,207
|
|
20230904,123600,8324272750,39750,39750,39750,39700,303
|
|
20230904,123500,8312228750,39750,39750,39750,39700,45
|
|
20230904,123400,8310441250,39700,39700,39750,39700,51
|
|
20230904,123300,8308416050,39750,39700,39750,39700,38
|
|
20230904,123200,8306905900,39700,39750,39750,39700,78
|
|
20230904,123100,8303806400,39750,39750,39750,39700,78
|
|
20230904,123000,8300707800,39700,39750,39750,39700,2
|
|
20230904,122900,8300628350,39700,39750,39750,39700,5
|
|
20230904,122800,8300429800,39750,39750,39750,39700,257
|
|
20230904,122700,8290215750,39700,39750,39750,39700,4423
|
|
20230904,122600,8114437450,39750,39800,39800,39750,118
|
|
20230904,122500,8109746850,39750,39750,39800,39750,74
|
|
20230904,122400,8106804300,39800,39750,39800,39750,303
|
|
20230904,122300,8094759150,39750,39800,39800,39750,24
|
|
20230904,122200,8093804400,39800,39750,39800,39750,249
|
|
20230904,122100,8083906450,39750,39800,39800,39750,36
|
|
20230904,122000,8082474900,39750,39750,39800,39750,21
|
|
20230904,121900,8081639900,39750,39750,39750,39750,41
|
|
20230904,121800,8080010150,39800,39750,39800,39750,1110
|
|
20230904,121700,8035887450,39800,39750,39800,39750,19
|
|
20230904,121600,8035131800,39750,39750,39800,39750,50
|
|
20230904,121500,8033144050,39750,39800,39800,39750,49
|
|
20230904,121400,8031194200,39800,39800,39800,39750,52
|
|
20230904,121300,8029126500,39750,39800,39800,39750,99
|
|
20230904,121200,8025188550,39750,39800,39800,39750,133
|
|
20230904,121100,8019901350,39800,39750,39800,39750,175
|
|
20230904,121000,8012944850,39800,39750,39800,39750,1057
|
|
20230904,120900,7970928450,39750,39800,39800,39750,13
|
|
20230904,120800,7970411350,39800,39800,39800,39800,237
|
|
20230904,120700,7960978750,39800,39750,39800,39750,158
|
|
20230904,120600,7954691350,39800,39800,39800,39800,2
|
|
20230904,120500,7954611750,39750,39800,39800,39750,57
|
|
20230904,120400,7952344650,39800,39750,39800,39750,156
|
|
20230904,120300,7946141300,39800,39750,39800,39750,62
|
|
20230904,120200,7943676750,39750,39750,39800,39700,10543
|
|
20230904,120100,7524272450,39750,39750,39750,39700,218
|
|
20230904,120000,7515608800,39750,39700,39750,39700,360
|
|
20230904,115900,7501300100,39750,39750,39750,39700,156
|
|
20230904,115800,7495099200,39750,39700,39750,39700,309
|
|
20230904,115700,7482817400,39750,39750,39750,39700,310
|
|
20230904,115600,7470495000,39750,39750,39750,39700,269
|
|
20230904,115500,7459803250,39700,39750,39750,39700,204
|
|
20230904,115400,7451695550,39700,39750,39750,39700,239
|
|
20230904,115300,7442196350,39700,39700,39750,39700,112
|
|
20230904,115200,7437746550,39750,39750,39750,39700,23
|
|
20230904,115100,7436833250,39700,39750,39750,39700,105
|
|
20230904,115000,7432664550,39750,39700,39750,39700,23
|
|
20230904,114900,7431750400,39750,39750,39800,39750,2849
|
|
20230904,114800,7318499200,39800,39800,39800,39750,87
|
|
20230904,114700,7315036700,39750,39750,39800,39750,183
|
|
20230904,114600,7307755950,39800,39750,39800,39750,3964
|
|
20230904,114500,7150152000,39750,39700,39750,39700,387
|
|
20230904,114400,7134769450,39700,39750,39750,39700,129
|
|
20230904,114300,7129647550,39750,39750,39750,39700,26
|
|
20230904,114200,7128615000,39700,39750,39750,39700,16
|
|
20230904,114100,7127979550,39700,39800,39800,39700,2210
|
|
20230904,114000,7040130000,39800,39800,39800,39750,103
|
|
20230904,113900,7036031650,39800,39750,39800,39750,104
|
|
20230904,113800,7031893800,39750,39800,39800,39750,93
|
|
20230904,113700,7028193800,39800,39800,39800,39750,120
|
|
20230904,113600,7023420600,39750,39750,39800,39750,105
|
|
20230904,113500,7019245800,39800,39750,39800,39750,72
|
|
20230904,113400,7016382350,39800,39800,39800,39750,191
|
|
20230904,113300,7008785050,39750,39750,39800,39750,134
|
|
20230904,113200,7003456700,39750,39750,39800,39750,116
|
|
20230904,113100,6998843700,39800,39750,39800,39700,3925
|
|
20230904,113000,6842802900,39750,39700,39750,39700,282
|
|
20230904,112900,6831594000,39750,39750,39750,39700,286
|
|
20230904,112800,6820225550,39750,39750,39750,39700,954
|
|
20230904,112700,6782304950,39750,39750,39750,39700,360
|
|
20230904,112600,6767999500,39700,39750,39750,39700,215
|
|
20230904,112500,6759454350,39750,39700,39750,39700,128
|
|
20230904,112400,6754370050,39750,39750,39750,39700,109
|
|
20230904,112300,6750037350,39750,39750,39750,39700,59
|
|
20230904,112200,6747692150,39700,39750,39750,39700,124
|
|
20230904,112100,6742767550,39750,39700,39750,39700,14
|
|
20230904,112000,6742211350,39700,39700,39750,39700,675
|
|
20230904,111900,6715413300,39700,39750,39750,39700,2635
|
|
20230904,111800,6610719200,39800,39750,39800,39750,150
|
|
20230904,111700,6604756200,39750,39800,39800,39750,300
|
|
20230904,111600,6592830500,39750,39800,39800,39750,54
|
|
20230904,111500,6590683300,39750,39700,39800,39700,12220
|
|
20230904,111400,6104936850,39750,39750,39750,39700,365
|
|
20230904,111300,6090431350,39750,39700,39750,39700,425
|
|
20230904,111200,6073538600,39750,39750,39750,39700,662
|
|
20230904,111100,6047234750,39750,39700,39750,39700,625
|
|
20230904,111000,6022392800,39750,39750,39750,39700,643
|
|
20230904,110900,5996850900,39700,39750,39750,39700,322
|
|
20230904,110800,5984051800,39750,39700,39750,39700,196
|
|
20230904,110700,5976261000,39750,39700,39750,39700,204
|
|
20230904,110600,5968154150,39750,39700,39750,39700,243
|
|
20230904,110500,5958495400,39700,39700,39750,39700,751
|
|
20230904,110400,5928643750,39750,39700,39750,39700,336
|
|
20230904,110300,5915289750,39750,39700,39750,39650,12060
|
|
20230904,110200,5436476600,39650,39700,39700,39650,288
|
|
20230904,110100,5425044700,39700,39650,39700,39650,393
|
|
20230904,110000,5409446000,39650,39700,39700,39650,1556
|
|
20230904,105900,5347682700,39700,39700,39700,39650,231
|
|
20230904,105800,5338514250,39700,39650,39700,39650,470
|
|
20230904,105700,5319863000,39650,39650,39700,39650,259
|
|
20230904,105600,5309583950,39650,39700,39700,39650,1302
|
|
20230904,105500,5257905800,39650,39650,39700,39650,296
|
|
20230904,105400,5246164300,39650,39700,39700,39650,246
|
|
20230904,105300,5236402500,39650,39700,39700,39650,385
|
|
20230904,105200,5221120000,39700,39650,39700,39650,298
|
|
20230904,105100,5209297500,39700,39650,39700,39650,1012
|
|
20230904,105000,5169167950,39650,39700,39700,39650,1175
|
|
20230904,104900,5122571500,39650,39650,39700,39650,640
|
|
20230904,104800,5097184200,39700,39650,39700,39650,115
|
|
20230904,104700,5092618800,39700,39700,39700,39650,455
|
|
20230904,104600,5074555400,39700,39650,39700,39650,610
|
|
20230904,104500,5050361750,39650,39650,39700,39650,418
|
|
20230904,104400,5033768200,39700,39700,39700,39650,105
|
|
20230904,104300,5029599800,39700,39650,39700,39650,8960
|
|
20230904,104200,4674311800,39600,39650,39650,39600,293
|
|
20230904,104100,4662700550,39650,39650,39650,39600,148
|
|
20230904,104000,4656832400,39600,39600,39650,39600,133
|
|
20230904,103900,4651562050,39650,39650,39650,39600,510
|
|
20230904,103800,4631341750,39650,39650,39650,39600,328
|
|
20230904,103700,4618337950,39650,39600,39650,39600,199
|
|
20230904,103600,4610448950,39600,39650,39650,39600,61
|
|
20230904,103500,4608031250,39650,39650,39650,39600,238
|
|
20230904,103400,4598594600,39650,39650,39650,39600,80
|
|
20230904,103300,4595422700,39600,39600,39650,39600,90
|
|
20230904,103200,4591857700,39650,39650,39650,39600,81
|
|
20230904,103100,4588646100,39600,39650,39650,39600,1250
|
|
20230904,103000,4539140300,39650,39650,39650,39600,397
|
|
20230904,102900,4523400650,39650,39650,39650,39600,291
|
|
20230904,102800,4511863000,39600,39650,39650,39600,294
|
|
20230904,102700,4500212350,39600,39650,39650,39600,134
|
|
20230904,102600,4494900150,39650,39600,39650,39600,202
|
|
20230904,102500,4486891300,39650,39650,39650,39650,361
|
|
20230904,102400,4472577650,39650,39650,39650,39600,234
|
|
20230904,102300,4463300450,39650,39600,39650,39600,3606
|
|
20230904,102200,4320475700,39600,39600,39600,39600,123
|
|
20230904,102100,4315604900,39600,39600,39600,39550,164
|
|
20230904,102000,4309111450,39600,39600,39600,39600,1
|
|
20230904,101900,4309071850,39600,39550,39600,39500,2322
|
|
20230904,101800,4217236650,39500,39550,39550,39500,28
|
|
20230904,101700,4216130150,39550,39550,39550,39550,57
|
|
20230904,101600,4213875800,39550,39550,39550,39550,510
|
|
20230904,101500,4193705300,39550,39550,39550,39500,127
|
|
20230904,101400,4188683000,39550,39550,39550,39500,282
|
|
20230904,101300,4177530250,39500,39550,39550,39500,121
|
|
20230904,101200,4172744950,39550,39500,39550,39500,653
|
|
20230904,101100,4146922150,39550,39550,39600,39500,3050
|
|
20230904,101000,4026335400,39600,39550,39600,39550,136
|
|
20230904,100900,4020953150,39600,39600,39600,39600,13
|
|
20230904,100800,4020438350,39550,39600,39600,39550,201
|
|
20230904,100700,4012481600,39600,39600,39600,39550,229
|
|
20230904,100600,4003413300,39600,39600,39600,39600,921
|
|
20230904,100500,3966941700,39600,39600,39600,39600,205
|
|
20230904,100400,3958823700,39600,39600,39600,39600,266
|
|
20230904,100300,3948290100,39600,39600,39650,39600,767
|
|
20230904,100200,3917916700,39650,39600,39650,39600,202
|
|
20230904,100100,3909914500,39650,39600,39650,39600,351
|
|
20230904,100000,3896008750,39600,39600,39600,39550,269
|
|
20230904,095900,3885356400,39600,39600,39600,39600,76
|
|
20230904,095800,3882346800,39600,39550,39650,39550,2357
|
|
20230904,095700,3789061000,39550,39550,39550,39500,1651
|
|
20230904,095600,3723764050,39550,39550,39550,39550,3
|
|
20230904,095500,3723645400,39550,39550,39550,39500,319
|
|
20230904,095400,3711029000,39550,39550,39600,39550,2867
|
|
20230904,095300,3597635450,39600,39600,39600,39600,245
|
|
20230904,095200,3587933450,39600,39600,39600,39600,377
|
|
20230904,095100,3573004250,39600,39600,39650,39600,599
|
|
20230904,095000,3549283800,39650,39600,39650,39600,1685
|
|
20230904,094900,3482553300,39600,39600,39600,39550,249
|
|
20230904,094800,3472693400,39600,39600,39600,39550,1013
|
|
20230904,094700,3432578650,39600,39600,39600,39600,156
|
|
20230904,094600,3426401050,39650,39550,39650,39550,2326
|
|
20230904,094500,3334339350,39550,39550,39550,39500,661
|
|
20230904,094400,3308196900,39550,39600,39600,39500,846
|
|
20230904,094300,3274742550,39550,39650,39650,39550,4984
|
|
20230904,094200,3077621150,39650,39600,39650,39550,480
|
|
20230904,094100,3058611000,39600,39600,39600,39550,1038
|
|
20230904,094000,3017506850,39600,39650,39650,39600,2888
|
|
20230904,093900,2903125400,39650,39650,39650,39600,98
|
|
20230904,093800,2899239750,39650,39650,39650,39600,468
|
|
20230904,093700,2880686500,39650,39650,39650,39600,493
|
|
20230904,093600,2861143100,39600,39600,39650,39600,442
|
|
20230904,093500,2843626550,39650,39650,39650,39600,364
|
|
20230904,093400,2829195400,39650,39650,39650,39600,566
|
|
20230904,093300,2806757300,39650,39650,39650,39600,878
|
|
20230904,093200,2771974050,39650,39650,39650,39550,390
|
|
20230904,093100,2756512550,39600,39550,39650,39500,6090
|
|
20230904,093000,2515530350,39550,39500,39550,39500,329
|
|
20230904,092900,2502521500,39500,39450,39500,39450,2848
|
|
20230904,092800,2390027250,39500,39450,39500,39450,405
|
|
20230904,092700,2374036400,39500,39500,39500,39450,2031
|
|
20230904,092600,2293830650,39500,39550,39550,39500,1034
|
|
20230904,092500,2252946400,39550,39500,39550,39500,624
|
|
20230904,092400,2228276750,39500,39500,39550,39450,1914
|
|
20230904,092300,2152679050,39500,39500,39500,39450,16
|
|
20230904,092200,2152047100,39500,39500,39500,39450,20
|
|
20230904,092100,2151257150,39450,39500,39500,39450,114
|
|
20230904,092000,2146759650,39450,39500,39500,39450,408
|
|
20230904,091900,2130655750,39500,39500,39500,39450,108
|
|
20230904,091800,2126391650,39500,39500,39500,39450,286
|
|
20230904,091700,2115104800,39500,39450,39500,39450,29
|
|
20230904,091600,2113959550,39450,39450,39450,39450,20
|
|
20230904,091500,2113170550,39450,39450,39450,39450,984
|
|
20230904,091400,2074351750,39500,39450,39500,39450,1357
|
|
20230904,091300,2020813300,39450,39500,39500,39450,743
|
|
20230904,091200,1991501700,39500,39450,39500,39450,1589
|
|
20230904,091100,1928815450,39450,39450,39450,39450,571
|
|
20230904,091000,1906289500,39450,39500,39500,39450,2977
|
|
20230904,090900,1788846700,39450,39550,39550,39450,4890
|
|
20230904,090800,1595783250,39500,39550,39550,39500,49
|
|
20230904,090700,1593847200,39550,39550,39550,39500,238
|
|
20230904,090600,1584438250,39500,39600,39600,39500,2004
|
|
20230904,090500,1505214950,39550,39550,39600,39550,2782
|
|
20230904,090400,1395146300,39550,39550,39600,39500,2477
|
|
20230904,090300,1297178200,39550,39500,39650,39500,5664
|
|
20230904,090200,1073294850,39500,39450,39500,39400,2723
|
|
20230904,090100,965894650,39450,39500,39650,39400,9275
|
|
20230904,090000,599744000,39500,39300,39500,39300,15250
|