642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193900,39477396250,38000,38000,38000,38000,18089
|
|
20230824,193800,39477396250,38000,38000,38000,38000,0
|
|
20230824,193700,39477396250,38000,38000,38000,38000,0
|
|
20230824,193600,39477396250,38000,38000,38000,38000,0
|
|
20230824,193500,39477396250,38000,38000,38000,38000,0
|
|
20230824,193400,39477396250,38000,38000,38000,38000,0
|
|
20230824,193300,39477396250,38000,38000,38000,38000,0
|
|
20230824,193200,39477396250,38000,38000,38000,38000,0
|
|
20230824,193100,39477396250,38000,38000,38000,38000,0
|
|
20230824,193000,39477396250,38000,38000,38000,38000,0
|
|
20230824,192900,39477396250,38000,38000,38000,38000,0
|
|
20230824,192800,39477396250,38000,38000,38000,38000,0
|
|
20230824,192700,39477396250,38000,38000,38000,38000,0
|
|
20230824,192600,39477396250,38000,38000,38000,38000,0
|
|
20230824,192500,39477396250,38000,38000,38000,38000,0
|
|
20230824,192400,39477396250,38000,38000,38000,38000,0
|
|
20230824,192300,39477396250,38000,38000,38000,38000,0
|
|
20230824,192200,39477396250,38000,38000,38000,38000,0
|
|
20230824,192100,39477396250,38000,38000,38000,38000,0
|
|
20230824,192000,39477396250,38000,38000,38000,38000,0
|
|
20230824,191900,39477396250,38000,38000,38000,38000,0
|
|
20230824,191800,39477396250,38000,38000,38000,38000,0
|
|
20230824,191700,39477396250,38000,38000,38000,38000,0
|
|
20230824,191600,39477396250,38000,38000,38000,38000,0
|
|
20230824,191500,39477396250,38000,38000,38000,38000,0
|
|
20230824,191400,39477396250,38000,38000,38000,38000,0
|
|
20230824,191300,39477396250,38000,38000,38000,38000,0
|
|
20230824,191200,39477396250,38000,38000,38000,38000,0
|
|
20230824,191100,39477396250,38000,38000,38000,38000,0
|
|
20230824,191000,39477396250,38000,38000,38000,38000,0
|
|
20230824,190900,39477396250,38000,38000,38000,38000,18089
|
|
20230824,190800,39477396250,38000,38000,38000,38000,0
|
|
20230824,190700,39477396250,38000,38000,38000,38000,0
|
|
20230824,190600,39477396250,38000,38000,38000,38000,0
|
|
20230824,190500,39477396250,38000,38000,38000,38000,0
|
|
20230824,190400,39477396250,38000,38000,38000,38000,0
|
|
20230824,190300,39477396250,38000,38000,38000,38000,0
|
|
20230824,190200,39477396250,38000,38000,38000,38000,0
|
|
20230824,190100,39477396250,38000,38000,38000,38000,0
|
|
20230824,190000,39477396250,38000,38000,38000,38000,0
|
|
20230824,185900,39477396250,38000,38000,38000,38000,0
|
|
20230824,185800,39477396250,38000,38000,38000,38000,0
|
|
20230824,185700,39477396250,38000,38000,38000,38000,0
|
|
20230824,185600,39477396250,38000,38000,38000,38000,0
|
|
20230824,185500,39477396250,38000,38000,38000,38000,0
|
|
20230824,185400,39477396250,38000,38000,38000,38000,0
|
|
20230824,185300,39477396250,38000,38000,38000,38000,0
|
|
20230824,185200,39477396250,38000,38000,38000,38000,0
|
|
20230824,185100,39477396250,38000,38000,38000,38000,0
|
|
20230824,185000,39477396250,38000,38000,38000,38000,0
|
|
20230824,184900,39477396250,38000,38000,38000,38000,0
|
|
20230824,184800,39477396250,38000,38000,38000,38000,0
|
|
20230824,184700,39477396250,38000,38000,38000,38000,0
|
|
20230824,184600,39477396250,38000,38000,38000,38000,0
|
|
20230824,184500,39477396250,38000,38000,38000,38000,0
|
|
20230824,184400,39477396250,38000,38000,38000,38000,0
|
|
20230824,184300,39477396250,38000,38000,38000,38000,0
|
|
20230824,184200,39477396250,38000,38000,38000,38000,0
|
|
20230824,184100,39477396250,38000,38000,38000,38000,0
|
|
20230824,184000,39477396250,38000,38000,38000,38000,0
|
|
20230824,183900,39477396250,38000,38000,38000,38000,18089
|
|
20230824,183800,39477396250,38000,38000,38000,38000,0
|
|
20230824,183700,39477396250,38000,38000,38000,38000,0
|
|
20230824,183600,39477396250,38000,38000,38000,38000,0
|
|
20230824,183500,39477396250,38000,38000,38000,38000,0
|
|
20230824,183400,39477396250,38000,38000,38000,38000,0
|
|
20230824,183300,39477396250,38000,38000,38000,38000,0
|
|
20230824,183200,39477396250,38000,38000,38000,38000,0
|
|
20230824,183100,39477396250,38000,38000,38000,38000,0
|
|
20230824,183000,39477396250,38000,38000,38000,38000,0
|
|
20230824,182900,39477396250,38000,38000,38000,38000,0
|
|
20230824,182800,39477396250,38000,38000,38000,38000,0
|
|
20230824,182700,39477396250,38000,38000,38000,38000,0
|
|
20230824,182600,39477396250,38000,38000,38000,38000,0
|
|
20230824,182500,39477396250,38000,38000,38000,38000,0
|
|
20230824,182400,39477396250,38000,38000,38000,38000,0
|
|
20230824,182300,39477396250,38000,38000,38000,38000,0
|
|
20230824,182200,39477396250,38000,38000,38000,38000,0
|
|
20230824,182100,39477396250,38000,38000,38000,38000,0
|
|
20230824,182000,39477396250,38000,38000,38000,38000,0
|
|
20230824,181900,39477396250,38000,38000,38000,38000,0
|
|
20230824,181800,39477396250,38000,38000,38000,38000,0
|
|
20230824,181700,39477396250,38000,38000,38000,38000,0
|
|
20230824,181600,39477396250,38000,38000,38000,38000,0
|
|
20230824,181500,39477396250,38000,38000,38000,38000,0
|
|
20230824,181400,39477396250,38000,38000,38000,38000,0
|
|
20230824,181300,39477396250,38000,38000,38000,38000,0
|
|
20230824,181200,39477396250,38000,38000,38000,38000,0
|
|
20230824,181100,39477396250,38000,38000,38000,38000,0
|
|
20230824,181000,39477396250,38000,38000,38000,38000,0
|
|
20230824,180900,39477396250,38000,38000,38000,38000,18089
|
|
20230824,180800,39477396250,38000,38000,38000,38000,0
|
|
20230824,180700,39477396250,38000,38000,38000,38000,0
|
|
20230824,180600,39477396250,38000,38000,38000,38000,0
|
|
20230824,180500,39477396250,38000,38000,38000,38000,0
|
|
20230824,180400,39477396250,38000,38000,38000,38000,0
|
|
20230824,180300,39477396250,38000,38000,38000,38000,0
|
|
20230824,180200,39477396250,38000,38000,38000,38000,0
|
|
20230824,180100,39477396250,38000,38000,38000,38000,0
|
|
20230824,180000,39477396250,38000,38000,38000,38000,0
|
|
20230824,175900,39477396250,38000,38000,38000,38000,0
|
|
20230824,175800,39477396250,38000,38000,38000,38000,0
|
|
20230824,175700,39477396250,38000,38000,38000,38000,0
|
|
20230824,175600,39477396250,38000,38000,38000,38000,0
|
|
20230824,175500,39477396250,38000,38000,38000,38000,0
|
|
20230824,175400,39477396250,38000,38000,38000,38000,0
|
|
20230824,175300,39477396250,38000,38000,38000,38000,0
|
|
20230824,175200,39477396250,38000,38000,38000,38000,0
|
|
20230824,175100,39477396250,38000,38000,38000,38000,0
|
|
20230824,175000,39477396250,38000,38000,38000,38000,0
|
|
20230824,174900,39477396250,38000,38000,38000,38000,0
|
|
20230824,174800,39477396250,38000,38000,38000,38000,0
|
|
20230824,174700,39477396250,38000,38000,38000,38000,0
|
|
20230824,174600,39477396250,38000,38000,38000,38000,0
|
|
20230824,174500,39477396250,38000,38000,38000,38000,0
|
|
20230824,174400,39477396250,38000,38000,38000,38000,0
|
|
20230824,174300,39477396250,38000,38000,38000,38000,0
|
|
20230824,174200,39477396250,38000,38000,38000,38000,0
|
|
20230824,174100,39477396250,38000,38000,38000,38000,0
|
|
20230824,174000,39477396250,38000,38000,38000,38000,0
|
|
20230824,173900,39477396250,38000,38000,38000,38000,18089
|
|
20230824,173800,39477396250,38000,38000,38000,38000,0
|
|
20230824,173700,39477396250,38000,38000,38000,38000,0
|
|
20230824,173600,39477396250,38000,38000,38000,38000,0
|
|
20230824,173500,39477396250,38000,38000,38000,38000,0
|
|
20230824,173400,39477396250,38000,38000,38000,38000,0
|
|
20230824,173300,39477396250,38000,38000,38000,38000,0
|
|
20230824,173200,39477396250,38000,38000,38000,38000,0
|
|
20230824,173100,39477396250,38000,38000,38000,38000,0
|
|
20230824,173000,39477396250,38000,38000,38000,38000,0
|
|
20230824,172900,39477396250,38000,38000,38000,38000,0
|
|
20230824,172800,39477396250,38000,38000,38000,38000,0
|
|
20230824,172700,39477396250,38000,38000,38000,38000,0
|
|
20230824,172600,39477396250,38000,38000,38000,38000,0
|
|
20230824,172500,39477396250,38000,38000,38000,38000,0
|
|
20230824,172400,39477396250,38000,38000,38000,38000,0
|
|
20230824,172300,39477396250,38000,38000,38000,38000,0
|
|
20230824,172200,39477396250,38000,38000,38000,38000,0
|
|
20230824,172100,39477396250,38000,38000,38000,38000,0
|
|
20230824,172000,39477396250,38000,38000,38000,38000,0
|
|
20230824,171900,39477396250,38000,38000,38000,38000,0
|
|
20230824,171800,39477396250,38000,38000,38000,38000,0
|
|
20230824,171700,39477396250,38000,38000,38000,38000,0
|
|
20230824,171600,39477396250,38000,38000,38000,38000,0
|
|
20230824,171500,39477396250,38000,38000,38000,38000,0
|
|
20230824,171400,39477396250,38000,38000,38000,38000,0
|
|
20230824,171300,39477396250,38000,38000,38000,38000,0
|
|
20230824,171200,39477396250,38000,38000,38000,38000,0
|
|
20230824,171100,39477396250,38000,38000,38000,38000,0
|
|
20230824,171000,39477396250,38000,38000,38000,38000,0
|
|
20230824,170900,39477396250,38000,38000,38000,38000,18089
|
|
20230824,170800,39477396250,38000,38000,38000,38000,0
|
|
20230824,170700,39477396250,38000,38000,38000,38000,0
|
|
20230824,170600,39477396250,38000,38000,38000,38000,0
|
|
20230824,170500,39477396250,38000,38000,38000,38000,0
|
|
20230824,170400,39477396250,38000,38000,38000,38000,0
|
|
20230824,170300,39477396250,38000,38000,38000,38000,0
|
|
20230824,170200,39477396250,38000,38000,38000,38000,0
|
|
20230824,170100,39477396250,38000,38000,38000,38000,0
|
|
20230824,170000,39477396250,38000,38000,38000,38000,0
|
|
20230824,165900,39477396250,38000,38000,38000,38000,0
|
|
20230824,165800,39477396250,38000,38000,38000,38000,0
|
|
20230824,165700,39477396250,38000,38000,38000,38000,0
|
|
20230824,165600,39477396250,38000,38000,38000,38000,0
|
|
20230824,165500,39477396250,38000,38000,38000,38000,0
|
|
20230824,165400,39477396250,38000,38000,38000,38000,0
|
|
20230824,165300,39477396250,38000,38000,38000,38000,0
|
|
20230824,165200,39477396250,38000,38000,38000,38000,0
|
|
20230824,165100,39477396250,38000,38000,38000,38000,0
|
|
20230824,165000,39477396250,38000,38000,38000,38000,0
|
|
20230824,164900,39477396250,38000,38000,38000,38000,0
|
|
20230824,164800,39477396250,38000,38000,38000,38000,0
|
|
20230824,164700,39477396250,38000,38000,38000,38000,0
|
|
20230824,164600,39477396250,38000,38000,38000,38000,0
|
|
20230824,164500,39477396250,38000,38000,38000,38000,0
|
|
20230824,164400,39477396250,38000,38000,38000,38000,0
|
|
20230824,164300,39477396250,38000,38000,38000,38000,0
|
|
20230824,164200,39477396250,38000,38000,38000,38000,0
|
|
20230824,164100,39477396250,38000,38000,38000,38000,0
|
|
20230824,164000,39477396250,38000,38000,38000,38000,0
|
|
20230824,163900,39477396250,38000,38000,38000,38000,18089
|
|
20230824,163800,39477396250,38000,38000,38000,38000,0
|
|
20230824,163700,39477396250,38000,38000,38000,38000,0
|
|
20230824,163600,39477396250,38000,38000,38000,38000,0
|
|
20230824,163500,39477396250,38000,38000,38000,38000,0
|
|
20230824,163400,39477396250,38000,38000,38000,38000,0
|
|
20230824,163300,39477396250,38000,38000,38000,38000,0
|
|
20230824,163200,39477396250,38000,38000,38000,38000,0
|
|
20230824,163100,39477396250,38000,38000,38000,38000,0
|
|
20230824,163000,39477396250,38000,38000,38000,38000,0
|
|
20230824,162900,39477396250,38000,38000,38000,38000,0
|
|
20230824,162800,39477396250,38000,38000,38000,38000,0
|
|
20230824,162700,39477396250,38000,38000,38000,38000,0
|
|
20230824,162600,39477396250,38000,38000,38000,38000,0
|
|
20230824,162500,39477396250,38000,38000,38000,38000,0
|
|
20230824,162400,39477396250,38000,38000,38000,38000,0
|
|
20230824,162300,39477396250,38000,38000,38000,38000,0
|
|
20230824,162200,39477396250,38000,38000,38000,38000,0
|
|
20230824,162100,39477396250,38000,38000,38000,38000,0
|
|
20230824,162000,39477396250,38000,38000,38000,38000,0
|
|
20230824,161900,39477396250,38000,38000,38000,38000,0
|
|
20230824,161800,39477396250,38000,38000,38000,38000,0
|
|
20230824,161700,39477396250,38000,38000,38000,38000,0
|
|
20230824,161600,39477396250,38000,38000,38000,38000,0
|
|
20230824,161500,39477396250,38000,38000,38000,38000,0
|
|
20230824,161400,39477396250,38000,38000,38000,38000,0
|
|
20230824,161300,39477396250,38000,38000,38000,38000,0
|
|
20230824,161200,39477396250,38000,38000,38000,38000,0
|
|
20230824,161100,39477396250,38000,38000,38000,38000,0
|
|
20230824,161000,39477396250,38000,38000,38000,38000,0
|
|
20230824,160900,39477396250,38000,38000,38000,38000,18089
|
|
20230824,160800,39477396250,38000,38000,38000,38000,0
|
|
20230824,160700,39477396250,38000,38000,38000,38000,0
|
|
20230824,160600,39477396250,38000,38000,38000,38000,0
|
|
20230824,160500,39477396250,38000,38000,38000,38000,0
|
|
20230824,160400,39477396250,38000,38000,38000,38000,0
|
|
20230824,160300,39477396250,38000,38000,38000,38000,0
|
|
20230824,160200,39477396250,38000,38000,38000,38000,0
|
|
20230824,160100,39477396250,38000,38000,38000,38000,0
|
|
20230824,160000,39477396250,38000,38000,38000,38000,0
|
|
20230824,155900,39477396250,38000,38000,38000,38000,0
|
|
20230824,155800,39477396250,38000,38000,38000,38000,0
|
|
20230824,155700,39477396250,38000,38000,38000,38000,0
|
|
20230824,155600,39477396250,38000,38000,38000,38000,0
|
|
20230824,155500,39477396250,38000,38000,38000,38000,0
|
|
20230824,155400,39477396250,38000,38000,38000,38000,0
|
|
20230824,155300,39477396250,38000,38000,38000,38000,0
|
|
20230824,155200,39477396250,38000,38000,38000,38000,0
|
|
20230824,155100,39477396250,38000,38000,38000,38000,0
|
|
20230824,155000,39477396250,38000,38000,38000,38000,0
|
|
20230824,154900,39477396250,38000,38000,38000,38000,0
|
|
20230824,154800,39477396250,38000,38000,38000,38000,0
|
|
20230824,154700,39477396250,38000,38000,38000,38000,0
|
|
20230824,154600,39477396250,38000,38000,38000,38000,0
|
|
20230824,154500,39477396250,38000,38000,38000,38000,0
|
|
20230824,154400,39477396250,38000,38000,38000,38000,0
|
|
20230824,154300,39477396250,38000,38000,38000,38000,0
|
|
20230824,154200,39477396250,38000,38000,38000,38000,0
|
|
20230824,154100,39477396250,38000,38000,38000,38000,0
|
|
20230824,154000,39477396250,38000,38000,38000,38000,0
|
|
20230824,153900,39477396250,38000,38000,38000,38000,18089
|
|
20230824,153800,39477396250,38000,38000,38000,38000,0
|
|
20230824,153700,39477396250,38000,38000,38000,38000,0
|
|
20230824,153600,39477396250,38000,38000,38000,38000,0
|
|
20230824,153500,39477396250,38000,38000,38000,38000,0
|
|
20230824,153400,39477396250,38000,38000,38000,38000,0
|
|
20230824,153300,39477396250,38000,38000,38000,38000,0
|
|
20230824,153200,39477396250,38000,38000,38000,38000,0
|
|
20230824,153100,39477396250,38000,38000,38000,38000,0
|
|
20230824,153000,39477396250,38000,38000,38000,38000,18089
|
|
20230824,152900,38790014250,37650,37650,37650,37650,0
|
|
20230824,152800,38790014250,37650,37650,37650,37650,0
|
|
20230824,152700,38790014250,37650,37650,37650,37650,0
|
|
20230824,152600,38790014250,37650,37650,37650,37650,0
|
|
20230824,152500,38790014250,37650,37650,37650,37650,0
|
|
20230824,152400,38790014250,37650,37650,37650,37650,0
|
|
20230824,152300,38790014250,37650,37650,37650,37650,0
|
|
20230824,152200,38790014250,37650,37650,37650,37650,0
|
|
20230824,152100,38790014250,37650,37650,37650,37650,0
|
|
20230824,152000,38790014250,37650,37650,37650,37650,0
|
|
20230824,151900,38790014250,37650,37550,37650,37550,2560
|
|
20230824,151800,38693678700,37600,37500,37600,37450,1606
|
|
20230824,151700,38633437400,37500,37550,37550,37500,1955
|
|
20230824,151600,38560107500,37600,37550,37600,37550,914
|
|
20230824,151500,38525759200,37600,37550,37600,37500,987
|
|
20230824,151400,38488696000,37550,37600,37600,37550,871
|
|
20230824,151300,38455951450,37550,37600,37650,37550,700
|
|
20230824,151200,38429624300,37600,37550,37600,37500,1636
|
|
20230824,151100,38368178400,37600,37600,37600,37550,549
|
|
20230824,151000,38347537250,37600,37550,37650,37550,1147
|
|
20230824,150900,38304398700,37600,37650,37700,37600,1254
|
|
20230824,150800,38257185050,37600,37600,37650,37600,1479
|
|
20230824,150700,38201503100,37600,37650,37700,37600,910
|
|
20230824,150600,38167240900,37700,37600,37700,37600,1249
|
|
20230824,150500,38120228200,37600,37600,37650,37550,1612
|
|
20230824,150400,38059589250,37600,37750,37750,37600,2976
|
|
20230824,150300,37947499000,37750,37750,37750,37700,2131
|
|
20230824,150200,37867091700,37700,37700,37700,37650,938
|
|
20230824,150100,37831740050,37700,37650,37700,37600,1774
|
|
20230824,150000,37764897950,37650,37650,37700,37600,1028
|
|
20230824,145900,37726203100,37600,37750,37750,37600,2594
|
|
20230824,145800,37628336550,37750,37650,37750,37600,3267
|
|
20230824,145700,37505274000,37600,37600,37650,37500,1775
|
|
20230824,145600,37438548500,37600,37550,37600,37500,3289
|
|
20230824,145500,37315064550,37550,37500,37550,37400,1577
|
|
20230824,145400,37255894200,37450,37400,37550,37400,1579
|
|
20230824,145300,37196709500,37450,37500,37500,37400,1250
|
|
20230824,145200,37149881700,37500,37550,37550,37400,1828
|
|
20230824,145100,37081350650,37500,37450,37550,37450,924
|
|
20230824,145000,37046705900,37450,37400,37500,37400,364
|
|
20230824,144900,37033081900,37400,37500,37550,37400,1222
|
|
20230824,144800,36987264900,37550,37400,37550,37350,1450
|
|
20230824,144700,36932930500,37450,37400,37500,37400,2525
|
|
20230824,144600,36838392350,37400,37450,37450,37400,1765
|
|
20230824,144500,36772334400,37450,37350,37450,37300,1788
|
|
20230824,144400,36705451100,37350,37350,37350,37250,694
|
|
20230824,144300,36679558200,37350,37350,37400,37350,1156
|
|
20230824,144200,36636376900,37350,37300,37350,37300,358
|
|
20230824,144100,36623006200,37250,37300,37350,37250,521
|
|
20230824,144000,36603577850,37300,37350,37350,37300,426
|
|
20230824,143900,36587683850,37300,37300,37350,37250,1339
|
|
20230824,143800,36537746300,37300,37300,37300,37300,271
|
|
20230824,143700,36527638000,37300,37350,37350,37300,171
|
|
20230824,143600,36521254350,37350,37300,37350,37250,883
|
|
20230824,143500,36488334750,37250,37200,37250,37200,2050
|
|
20230824,143400,36412048800,37250,37300,37400,37250,4068
|
|
20230824,143300,36260449100,37300,37300,37400,37300,2071
|
|
20230824,143200,36183183950,37300,37400,37400,37300,495
|
|
20230824,143100,36164696100,37400,37400,37450,37400,103
|
|
20230824,143000,36160843250,37300,37450,37450,37300,1206
|
|
20230824,142900,36115778350,37400,37400,37400,37400,600
|
|
20230824,142800,36093338350,37400,37500,37600,37300,5448
|
|
20230824,142700,35889846000,37450,37500,37650,37450,587
|
|
20230824,142600,35867802250,37550,37500,37550,37500,287
|
|
20230824,142500,35857038450,37500,37550,37650,37500,676
|
|
20230824,142400,35831672300,37550,37500,37650,37450,546
|
|
20230824,142300,35811185700,37450,37500,37550,37450,171
|
|
20230824,142200,35804778000,37500,37550,37600,37500,1434
|
|
20230824,142100,35750969150,37550,37550,37600,37500,1666
|
|
20230824,142000,35688405100,37500,37500,37550,37500,943
|
|
20230824,141900,35653020850,37500,37500,37550,37500,265
|
|
20230824,141800,35643082650,37550,37550,37550,37500,590
|
|
20230824,141700,35620933200,37550,37500,37550,37500,493
|
|
20230824,141600,35602444350,37500,37450,37550,37450,529
|
|
20230824,141500,35582607750,37450,37500,37550,37450,1090
|
|
20230824,141400,35541727650,37550,37550,37550,37500,653
|
|
20230824,141300,35517209850,37550,37600,37600,37550,640
|
|
20230824,141200,35493158600,37600,37500,37600,37500,682
|
|
20230824,141100,35467541450,37500,37500,37550,37500,891
|
|
20230824,141000,35434126100,37500,37450,37550,37450,574
|
|
20230824,140900,35412598000,37500,37450,37500,37400,943
|
|
20230824,140800,35377264000,37450,37450,37500,37450,199
|
|
20230824,140700,35369808900,37450,37550,37550,37400,533
|
|
20230824,140600,35349848000,37350,37550,37550,37350,3467
|
|
20230824,140500,35220139150,37500,37450,37550,37450,644
|
|
20230824,140400,35195999800,37450,37400,37450,37400,1335
|
|
20230824,140300,35146010600,37450,37250,37450,37250,5500
|
|
20230824,140200,34940827900,37250,37450,37450,37250,3015
|
|
20230824,140100,34828238750,37450,37450,37500,37400,4644
|
|
20230824,140000,34654462700,37500,37550,37550,37450,7179
|
|
20230824,135900,34385375050,37550,37700,37800,37500,7963
|
|
20230824,135800,34086157450,37700,37850,37850,37700,1460
|
|
20230824,135700,34031036900,37850,37700,37950,37700,1271
|
|
20230824,135600,33982979550,37700,37700,37750,37650,583
|
|
20230824,135500,33961002850,37750,37700,37800,37650,1164
|
|
20230824,135400,33917137600,37700,37600,37750,37600,916
|
|
20230824,135300,33882654350,37600,37950,37950,37600,7898
|
|
20230824,135200,33584451300,37950,38050,38100,37900,6740
|
|
20230824,135100,33328660700,38100,38200,38200,38050,1499
|
|
20230824,135000,33271525200,38150,38150,38200,38150,477
|
|
20230824,134900,33253322600,38150,38150,38200,38100,1057
|
|
20230824,134800,33213007800,38150,38150,38150,38100,601
|
|
20230824,134700,33190085100,38150,38150,38200,38100,850
|
|
20230824,134600,33157664650,38100,38050,38100,38050,1441
|
|
20230824,134500,33102774300,38050,38000,38100,38000,1952
|
|
20230824,134400,33028501600,38050,38100,38100,38000,750
|
|
20230824,134300,32999963500,38100,38000,38100,37950,856
|
|
20230824,134200,32967406750,38000,38050,38050,37950,1430
|
|
20230824,134100,32913070350,38050,38000,38100,38000,693
|
|
20230824,134000,32886722000,38000,38050,38050,38000,2616
|
|
20230824,133900,32787253800,38050,38100,38150,38000,703
|
|
20230824,133800,32760489450,38050,38100,38150,38050,637
|
|
20230824,133700,32736247250,38150,38050,38150,38050,422
|
|
20230824,133600,32720170850,38050,38000,38200,38000,988
|
|
20230824,133500,32682535600,38000,38050,38050,38000,1154
|
|
20230824,133400,32638641050,38050,38100,38100,38050,903
|
|
20230824,133300,32604280900,38050,38250,38250,38050,2638
|
|
20230824,133200,32503732600,38300,38300,38300,38200,1759
|
|
20230824,133100,32436467250,38300,38350,38400,38300,1283
|
|
20230824,133000,32387309850,38300,38300,38350,38300,2408
|
|
20230824,132900,32295045300,38350,38450,38500,38300,1562
|
|
20230824,132800,32235020350,38450,38550,38550,38450,5069
|
|
20230824,132700,32039827950,38550,38450,38600,38450,22308
|
|
20230824,132600,31180585450,38500,38400,38500,38350,7412
|
|
20230824,132500,30895608350,38400,38300,38450,38250,3162
|
|
20230824,132400,30774273700,38300,38250,38300,38200,430
|
|
20230824,132300,30757822850,38250,38400,38400,38200,4541
|
|
20230824,132200,30583893650,38400,38350,38400,38350,4067
|
|
20230824,132100,30427723250,38400,38350,38400,38300,2744
|
|
20230824,132000,30322487700,38300,38350,38350,38250,1041
|
|
20230824,131900,30282621250,38300,38300,38300,38250,2481
|
|
20230824,131800,30187604200,38250,38150,38250,38100,9325
|
|
20230824,131700,29831331500,38100,38150,38200,38100,1572
|
|
20230824,131600,29771371500,38200,38150,38200,38150,811
|
|
20230824,131500,29740401500,38150,38150,38150,38100,1690
|
|
20230824,131400,29675933550,38150,38100,38150,38100,779
|
|
20230824,131300,29646230250,38100,38100,38150,37950,2217
|
|
20230824,131200,29561919500,38050,38100,38150,38000,1007
|
|
20230824,131100,29523610050,38100,38150,38200,38100,1096
|
|
20230824,131000,29481815950,38150,38150,38200,38150,475
|
|
20230824,130900,29463691550,38150,38000,38200,38000,1038
|
|
20230824,130800,29424160700,38000,38100,38100,38000,687
|
|
20230824,130700,29398034000,38050,38100,38150,38050,854
|
|
20230824,130600,29365521400,38100,38200,38200,38100,1141
|
|
20230824,130500,29322002350,38200,38200,38250,38150,766
|
|
20230824,130400,29292749450,38200,38150,38250,38050,2013
|
|
20230824,130300,29215905000,38050,38150,38200,38050,1330
|
|
20230824,130200,29165216950,38150,38200,38250,38150,688
|
|
20230824,130100,29138923950,38200,38200,38250,38150,982
|
|
20230824,130000,29101410250,38250,38250,38300,38200,627
|
|
20230824,125900,29077428900,38250,38200,38300,38200,1074
|
|
20230824,125800,29036371600,38200,38200,38200,38150,1141
|
|
20230824,125700,28992820600,38200,38300,38350,38200,2080
|
|
20230824,125600,28913254450,38300,38400,38400,38300,865
|
|
20230824,125500,28880074950,38400,38350,38450,38100,7031
|
|
20230824,125400,28610394050,38350,38350,38350,38250,1266
|
|
20230824,125300,28561913850,38300,38250,38350,38200,1450
|
|
20230824,125200,28506473550,38200,38400,38450,38200,5572
|
|
20230824,125100,28293003950,38400,38400,38450,38300,4356
|
|
20230824,125000,28125815800,38400,38450,38450,38400,4920
|
|
20230824,124900,27936776800,38450,38200,38450,38200,16691
|
|
20230824,124800,27296669500,38200,38200,38250,38050,3876
|
|
20230824,124700,27148665500,38200,38250,38300,38200,6025
|
|
20230824,124600,26918078100,38250,37900,38250,37850,29853
|
|
20230824,124500,25782117550,37900,38000,38000,37900,997
|
|
20230824,124400,25744270850,38000,37900,38000,37900,595
|
|
20230824,124300,25721681550,38000,37950,38000,37850,1742
|
|
20230824,124200,25655607900,37950,37900,38000,37800,2279
|
|
20230824,124100,25569177100,37850,37800,37850,37800,699
|
|
20230824,124000,25542744400,37800,37850,37900,37800,1007
|
|
20230824,123900,25504668000,37850,37800,37900,37800,1947
|
|
20230824,123800,25431031150,37800,37750,37800,37750,582
|
|
20230824,123700,25409032450,37800,37800,37800,37750,214
|
|
20230824,123600,25400949750,37800,37750,37800,37700,411
|
|
20230824,123500,25385439550,37800,37700,37800,37550,4155
|
|
20230824,123400,25229043350,37700,37900,37900,37700,3348
|
|
20230824,123300,25102608700,37900,37950,37950,37800,2450
|
|
20230824,123200,25009836900,37950,38050,38100,37900,2639
|
|
20230824,123100,24909551950,38050,37900,38150,37800,8892
|
|
20230824,123000,24571511250,37850,37700,37850,37700,3377
|
|
20230824,122900,24444002750,37700,37850,37850,37650,2921
|
|
20230824,122800,24333739950,37850,38000,38050,37850,5867
|
|
20230824,122700,24111191800,38000,37950,38100,37900,4503
|
|
20230824,122600,23940016900,38000,38300,38400,37950,7776
|
|
20230824,122500,23643062300,38300,38400,38450,38300,7715
|
|
20230824,122400,23346921500,38400,38400,38450,38350,7328
|
|
20230824,122300,23065527650,38450,38400,38450,38200,6769
|
|
20230824,122200,22805839500,38350,38200,38450,38150,19264
|
|
20230824,122100,22067846300,38150,38050,38250,38050,14108
|
|
20230824,122000,21530047500,38050,37850,38050,37850,32231
|
|
20230824,121900,20305686450,37900,37900,37950,37800,2991
|
|
20230824,121800,20192452550,37950,37950,38000,37900,8505
|
|
20230824,121700,19869833200,37950,37750,37950,37750,10628
|
|
20230824,121600,19467411900,37750,37800,37800,37650,3562
|
|
20230824,121500,19332999150,37800,37750,37800,37750,1554
|
|
20230824,121400,19274280800,37800,37750,37800,37700,2071
|
|
20230824,121300,19196135550,37700,37650,37750,37600,3942
|
|
20230824,121200,19047588050,37600,37450,37600,37450,2628
|
|
20230824,121100,18948893800,37450,37400,37500,37400,132
|
|
20230824,121000,18943946850,37400,37450,37450,37350,1036
|
|
20230824,120900,18905178350,37400,37350,37450,37350,949
|
|
20230824,120800,18869675100,37350,37400,37400,37300,1457
|
|
20230824,120700,18815251900,37450,37550,37550,37450,1697
|
|
20230824,120600,18751650550,37550,37600,37700,37550,3195
|
|
20230824,120500,18631459050,37600,37500,37650,37500,3970
|
|
20230824,120400,18482318000,37400,37200,37550,37150,9558
|
|
20230824,120300,18124880000,37100,37100,37150,37050,539
|
|
20230824,120200,18104868150,37100,37100,37100,37050,413
|
|
20230824,120100,18089545950,37100,37050,37100,37050,621
|
|
20230824,120000,18066511150,37050,37100,37100,37050,461
|
|
20230824,115900,18049411000,37100,37100,37150,37050,288
|
|
20230824,115800,18038736950,37050,37100,37100,37050,393
|
|
20230824,115700,18024171750,37150,37100,37150,37050,565
|
|
20230824,115600,18003205300,37050,37200,37200,37050,1278
|
|
20230824,115500,17955704650,37200,37250,37250,37150,716
|
|
20230824,115400,17929072150,37250,37200,37250,37100,1950
|
|
20230824,115300,17856620650,37250,37250,37250,37150,2173
|
|
20230824,115200,17775727750,37250,37350,37400,37250,3090
|
|
20230824,115100,17660497200,37400,37300,37400,37300,918
|
|
20230824,115000,17626205300,37250,37300,37300,37200,892
|
|
20230824,114900,17592957750,37300,37200,37300,37150,2373
|
|
20230824,114800,17504581600,37150,36950,37150,36900,8262
|
|
20230824,114700,17198984950,36950,36950,36950,36900,132
|
|
20230824,114600,17194107650,36950,36900,36950,36850,420
|
|
20230824,114500,17178604100,36900,36900,36900,36900,364
|
|
20230824,114400,17165172500,36900,36900,36900,36900,373
|
|
20230824,114300,17151408800,36900,36900,36950,36850,2214
|
|
20230824,114200,17069706300,36950,36950,36950,36900,271
|
|
20230824,114100,17059693750,36950,36900,36950,36900,229
|
|
20230824,114000,17051243350,36950,36900,36950,36900,565
|
|
20230824,113900,17030394500,36850,36900,36900,36850,146
|
|
20230824,113800,17025008050,36850,36900,36900,36800,163
|
|
20230824,113700,17019004050,36900,36900,36900,36900,172
|
|
20230824,113600,17012657250,36750,36700,36750,36700,240
|
|
20230824,113500,17003845400,36600,36750,36750,36600,577
|
|
20230824,113400,16982682150,36700,36950,36950,36700,1860
|
|
20230824,113300,16914125500,36950,36850,37000,36850,2375
|
|
20230824,113200,16826390250,36900,36900,36900,36850,79
|
|
20230824,113100,16823475250,36850,36900,36900,36850,188
|
|
20230824,113000,16816540600,36900,36850,36900,36850,846
|
|
20230824,112900,16785364650,36750,36750,36850,36750,667
|
|
20230824,112800,16760811400,36750,36750,36800,36750,1181
|
|
20230824,112700,16717399700,36800,36800,36800,36750,159
|
|
20230824,112600,16711549400,36800,36750,36800,36750,279
|
|
20230824,112500,16701282950,36800,36800,36800,36750,134
|
|
20230824,112400,16696354250,36800,36800,36800,36750,93
|
|
20230824,112300,16692932250,36850,36700,36850,36700,324
|
|
20230824,112200,16681033850,36900,36600,36900,36600,717
|
|
20230824,112100,16654695000,36700,36700,36700,36550,2082
|
|
20230824,112000,16578511400,36700,36700,36700,36650,1019
|
|
20230824,111900,16541155200,36700,36650,36700,36650,180
|
|
20230824,111800,16534557600,36650,36700,36750,36650,753
|
|
20230824,111700,16506921050,36750,36750,36750,36700,235
|
|
20230824,111600,16498284850,36700,36650,36750,36650,385
|
|
20230824,111500,16484167400,36650,36700,36750,36650,1514
|
|
20230824,111400,16428596400,36700,36700,36700,36550,1645
|
|
20230824,111300,16368308200,36700,36600,36700,36600,190
|
|
20230824,111200,16361349800,36600,36650,36700,36600,1993
|
|
20230824,111100,16288231950,36650,36600,36650,36600,460
|
|
20230824,111000,16271378550,36600,36600,36600,36600,331
|
|
20230824,110900,16259263950,36600,36550,36600,36550,259
|
|
20230824,110800,16249789350,36600,36450,36600,36450,495
|
|
20230824,110700,16231722200,36450,36500,36550,36450,1057
|
|
20230824,110600,16193142200,36500,36500,36500,36450,753
|
|
20230824,110500,16165660750,36600,36550,36600,36500,436
|
|
20230824,110400,16149733250,36550,36450,36600,36450,1894
|
|
20230824,110300,16080549350,36500,36450,36500,36400,763
|
|
20230824,110200,16052752950,36450,36400,36500,36400,673
|
|
20230824,110100,16028232950,36450,36400,36450,36400,945
|
|
20230824,110000,15993832450,36400,36400,36450,36400,1903
|
|
20230824,105900,15924558250,36400,36450,36500,36400,1507
|
|
20230824,105800,15869657300,36450,36500,36550,36450,1788
|
|
20230824,105700,15804448550,36500,36550,36550,36500,288
|
|
20230824,105600,15793933900,36550,36500,36550,36450,1727
|
|
20230824,105500,15730899050,36550,36500,36550,36500,586
|
|
20230824,105400,15709496250,36500,36600,36650,36450,4235
|
|
20230824,105300,15554740500,36600,36600,36650,36600,507
|
|
20230824,105200,15536173800,36600,36600,36650,36600,586
|
|
20230824,105100,15514719000,36600,36600,36650,36600,503
|
|
20230824,105000,15496306050,36600,36600,36650,36600,679
|
|
20230824,104900,15471454150,36650,36600,36650,36600,217
|
|
20230824,104800,15463510550,36600,36600,36650,36550,1343
|
|
20230824,104700,15414361400,36600,36550,36600,36550,271
|
|
20230824,104600,15404451450,36550,36650,36650,36550,1305
|
|
20230824,104500,15356684150,36650,36650,36650,36550,732
|
|
20230824,104400,15329866500,36650,36600,36700,36600,1044
|
|
20230824,104300,15291610750,36550,36450,36550,36400,858
|
|
20230824,104200,15260332550,36400,36400,36450,36400,2228
|
|
20230824,104100,15179186700,36400,36550,36550,36400,2074
|
|
20230824,104000,15103558250,36550,36550,36550,36500,613
|
|
20230824,103900,15081164850,36550,36500,36550,36500,532
|
|
20230824,103800,15061737350,36500,36550,36550,36450,2380
|
|
20230824,103700,14974877450,36550,36550,36600,36550,495
|
|
20230824,103600,14956780450,36600,36600,36600,36550,183
|
|
20230824,103500,14950088450,36600,36650,36650,36600,160
|
|
20230824,103400,14944232300,36550,36550,36600,36500,1215
|
|
20230824,103300,14899852600,36550,36700,36700,36500,3395
|
|
20230824,103200,14775700150,36650,36700,36700,36650,181
|
|
20230824,103100,14769058000,36700,36700,36700,36600,367
|
|
20230824,103000,14755616400,36600,36700,36750,36550,1171
|
|
20230824,102900,14712718650,36650,36600,36650,36500,5926
|
|
20230824,102800,14496049900,36600,36750,36750,36600,2657
|
|
20230824,102700,14398707850,36750,36750,36800,36700,1107
|
|
20230824,102600,14358074500,36750,36750,36800,36700,743
|
|
20230824,102500,14330746400,36750,36800,36800,36750,1556
|
|
20230824,102400,14273559550,36800,36800,36850,36750,1369
|
|
20230824,102300,14223205700,36800,36850,36850,36750,2140
|
|
20230824,102200,14144481600,36850,36950,36950,36850,802
|
|
20230824,102100,14114901550,36950,36900,36950,36850,933
|
|
20230824,102000,14080494700,36900,36950,36950,36850,442
|
|
20230824,101900,14064182250,36950,36900,37050,36850,1565
|
|
20230824,101800,14006377950,36900,36800,36900,36700,2679
|
|
20230824,101700,13907856950,36800,36900,36900,36800,822
|
|
20230824,101600,13877586500,36900,36950,37050,36850,2169
|
|
20230824,101500,13797583050,36900,37050,37100,36900,5081
|
|
20230824,101400,13609544450,37050,36950,37150,36900,1688
|
|
20230824,101300,13547109600,36950,36800,37000,36600,5690
|
|
20230824,101200,13337432500,36400,37350,37350,36400,28922
|
|
20230824,101100,12277088900,37400,37450,37600,37350,2688
|
|
20230824,101000,12176422350,37450,37550,37600,37450,2962
|
|
20230824,100900,12065179000,37550,37550,37600,37450,4408
|
|
20230824,100800,11899762800,37500,37600,37600,37500,1932
|
|
20230824,100700,11827159450,37600,37450,37650,37400,4293
|
|
20230824,100600,11666035300,37450,37600,37700,37350,9478
|
|
20230824,100500,11311258750,37600,37750,37800,37600,5919
|
|
20230824,100400,11087956200,37750,37700,37750,37600,6181
|
|
20230824,100300,10854745600,37700,37600,37700,37550,5088
|
|
20230824,100200,10663321050,37600,37500,37600,37500,4868
|
|
20230824,100100,10480523700,37500,37700,37700,37500,3661
|
|
20230824,100000,10342819400,37650,37650,37700,37600,3962
|
|
20230824,095900,10193647050,37650,37900,37950,37600,13257
|
|
20230824,095800,9691898450,37850,37650,38000,37600,34084
|
|
20230824,095700,8401452300,37600,37600,37650,37550,7337
|
|
20230824,095600,8125570400,37600,37600,37650,37550,7008
|
|
20230824,095500,7861898350,37600,37400,37600,37350,3119
|
|
20230824,095400,7744923550,37350,37650,37650,37300,8131
|
|
20230824,095300,7440074300,37700,37600,37700,37550,9186
|
|
20230824,095200,7094578300,37600,37450,37600,37400,7106
|
|
20230824,095100,6827852050,37400,37300,37500,37250,15920
|
|
20230824,095000,6232063450,37300,37300,37400,37200,5690
|
|
20230824,094900,6019740850,37300,37400,37400,37250,3939
|
|
20230824,094800,5872591600,37400,37150,37400,37150,15182
|
|
20230824,094700,5306464950,37150,36700,37150,36700,12878
|
|
20230824,094600,4830674450,36800,36700,36800,36700,517
|
|
20230824,094500,4811678450,36700,36800,36800,36700,897
|
|
20230824,094400,4778705500,36850,36750,36900,36750,1973
|
|
20230824,094300,4706037900,36750,36700,36750,36650,471
|
|
20230824,094200,4688751400,36650,36600,36750,36600,1307
|
|
20230824,094100,4640796950,36600,36700,36700,36550,999
|
|
20230824,094000,4604231600,36750,36850,36850,36700,1230
|
|
20230824,093900,4559007500,36750,36900,36950,36750,2053
|
|
20230824,093800,4483268900,36950,36900,36950,36850,4098
|
|
20230824,093700,4332008350,36950,36900,36950,36850,2863
|
|
20230824,093600,4226343500,36850,36850,36900,36800,4386
|
|
20230824,093500,4064729050,36800,36750,36850,36700,8418
|
|
20230824,093400,3755308150,36750,36650,36850,36650,6533
|
|
20230824,093300,3515266400,36600,36700,36700,36500,1938
|
|
20230824,093200,3444323000,36700,36600,36850,36550,8942
|
|
20230824,093100,3116025200,36600,36400,36600,36400,7392
|
|
20230824,093000,2846073200,36400,36300,36400,36300,891
|
|
20230824,092900,2813703450,36250,36250,36300,36250,571
|
|
20230824,092800,2792990400,36200,36250,36250,36200,686
|
|
20230824,092700,2768130150,36250,36200,36250,36200,406
|
|
20230824,092600,2753421600,36200,36150,36200,36050,724
|
|
20230824,092500,2727271800,36150,36250,36250,36150,207
|
|
20230824,092400,2719781150,36150,36150,36150,36100,203
|
|
20230824,092300,2712444400,36050,36150,36250,36050,846
|
|
20230824,092200,2681843350,36150,36000,36300,36000,1988
|
|
20230824,092100,2609990750,36000,36000,36150,35900,998
|
|
20230824,092000,2574017350,36000,36200,36200,36000,1153
|
|
20230824,091900,2532398400,36200,36150,36200,36000,1250
|
|
20230824,091800,2487188300,36150,36200,36200,36150,1087
|
|
20230824,091700,2447854450,36200,36200,36200,36000,471
|
|
20230824,091600,2430808500,36200,36000,36200,35750,4671
|
|
20230824,091500,2263204850,36000,36250,36250,36000,4096
|
|
20230824,091400,2115206700,36300,36450,36450,36200,3351
|
|
20230824,091300,1993569250,36300,36600,36600,36300,8710
|
|
20230824,091200,1675590700,36550,36300,36600,36300,6043
|
|
20230824,091100,1455583500,36300,36000,36300,36000,2149
|
|
20230824,091000,1378027000,35900,35800,35950,35800,1050
|
|
20230824,090900,1340319050,35800,35900,35950,35750,3475
|
|
20230824,090800,1215935500,35900,35800,35900,35750,3094
|
|
20230824,090700,1105053950,35800,35800,35850,35750,2435
|
|
20230824,090600,1017943150,35800,35800,35850,35750,2333
|
|
20230824,090500,934444400,35800,35900,35900,35800,5267
|
|
20230824,090400,745677600,35900,36050,36050,35900,6618
|
|
20230824,090300,507653050,36050,36050,36100,36000,2725
|
|
20230824,090200,409417000,36050,35900,36050,35900,1737
|
|
20230824,090100,346887600,35950,35750,35950,35700,4501
|
|
20230824,090000,185568350,35750,35750,35950,35750,5151
|