674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201100,10018108500,24800,24800,24800,24800,7362
|
|
20230905,201000,10018108500,24800,24800,24800,24800,0
|
|
20230905,200900,10018108500,24800,24800,24800,24800,0
|
|
20230905,200800,10018108500,24800,24800,24800,24800,0
|
|
20230905,200700,10018108500,24800,24800,24800,24800,0
|
|
20230905,200600,10018108500,24800,24800,24800,24800,0
|
|
20230905,200500,10018108500,24800,24800,24800,24800,0
|
|
20230905,200400,10018108500,24800,24800,24800,24800,0
|
|
20230905,200300,10018108500,24800,24800,24800,24800,0
|
|
20230905,200200,10018108500,24800,24800,24800,24800,0
|
|
20230905,200100,10018108500,24800,24800,24800,24800,0
|
|
20230905,200000,10018108500,24800,24800,24800,24800,0
|
|
20230905,195900,10018108500,24800,24800,24800,24800,0
|
|
20230905,195800,10018108500,24800,24800,24800,24800,0
|
|
20230905,195700,10018108500,24800,24800,24800,24800,0
|
|
20230905,195600,10018108500,24800,24800,24800,24800,0
|
|
20230905,195500,10018108500,24800,24800,24800,24800,0
|
|
20230905,195400,10018108500,24800,24800,24800,24800,0
|
|
20230905,195300,10018108500,24800,24800,24800,24800,0
|
|
20230905,195200,10018108500,24800,24800,24800,24800,0
|
|
20230905,195100,10018108500,24800,24800,24800,24800,0
|
|
20230905,195000,10018108500,24800,24800,24800,24800,0
|
|
20230905,194900,10018108500,24800,24800,24800,24800,0
|
|
20230905,194800,10018108500,24800,24800,24800,24800,0
|
|
20230905,194700,10018108500,24800,24800,24800,24800,0
|
|
20230905,194600,10018108500,24800,24800,24800,24800,0
|
|
20230905,194500,10018108500,24800,24800,24800,24800,0
|
|
20230905,194400,10018108500,24800,24800,24800,24800,0
|
|
20230905,194300,10018108500,24800,24800,24800,24800,0
|
|
20230905,194200,10018108500,24800,24800,24800,24800,0
|
|
20230905,194100,10018108500,24800,24800,24800,24800,7362
|
|
20230905,194000,10018108500,24800,24800,24800,24800,0
|
|
20230905,193900,10018108500,24800,24800,24800,24800,0
|
|
20230905,193800,10018108500,24800,24800,24800,24800,0
|
|
20230905,193700,10018108500,24800,24800,24800,24800,0
|
|
20230905,193600,10018108500,24800,24800,24800,24800,0
|
|
20230905,193500,10018108500,24800,24800,24800,24800,0
|
|
20230905,193400,10018108500,24800,24800,24800,24800,0
|
|
20230905,193300,10018108500,24800,24800,24800,24800,0
|
|
20230905,193200,10018108500,24800,24800,24800,24800,0
|
|
20230905,193100,10018108500,24800,24800,24800,24800,0
|
|
20230905,193000,10018108500,24800,24800,24800,24800,0
|
|
20230905,192900,10018108500,24800,24800,24800,24800,0
|
|
20230905,192800,10018108500,24800,24800,24800,24800,0
|
|
20230905,192700,10018108500,24800,24800,24800,24800,0
|
|
20230905,192600,10018108500,24800,24800,24800,24800,0
|
|
20230905,192500,10018108500,24800,24800,24800,24800,0
|
|
20230905,192400,10018108500,24800,24800,24800,24800,0
|
|
20230905,192300,10018108500,24800,24800,24800,24800,0
|
|
20230905,192200,10018108500,24800,24800,24800,24800,0
|
|
20230905,192100,10018108500,24800,24800,24800,24800,0
|
|
20230905,192000,10018108500,24800,24800,24800,24800,0
|
|
20230905,191900,10018108500,24800,24800,24800,24800,0
|
|
20230905,191800,10018108500,24800,24800,24800,24800,0
|
|
20230905,191700,10018108500,24800,24800,24800,24800,0
|
|
20230905,191600,10018108500,24800,24800,24800,24800,0
|
|
20230905,191500,10018108500,24800,24800,24800,24800,0
|
|
20230905,191400,10018108500,24800,24800,24800,24800,0
|
|
20230905,191300,10018108500,24800,24800,24800,24800,0
|
|
20230905,191200,10018108500,24800,24800,24800,24800,0
|
|
20230905,191100,10018108500,24800,24800,24800,24800,7362
|
|
20230905,191000,10018108500,24800,24800,24800,24800,0
|
|
20230905,190900,10018108500,24800,24800,24800,24800,0
|
|
20230905,190800,10018108500,24800,24800,24800,24800,0
|
|
20230905,190700,10018108500,24800,24800,24800,24800,0
|
|
20230905,190600,10018108500,24800,24800,24800,24800,0
|
|
20230905,190500,10018108500,24800,24800,24800,24800,0
|
|
20230905,190400,10018108500,24800,24800,24800,24800,0
|
|
20230905,190300,10018108500,24800,24800,24800,24800,0
|
|
20230905,190200,10018108500,24800,24800,24800,24800,0
|
|
20230905,190100,10018108500,24800,24800,24800,24800,0
|
|
20230905,190000,10018108500,24800,24800,24800,24800,0
|
|
20230905,185900,10018108500,24800,24800,24800,24800,0
|
|
20230905,185800,10018108500,24800,24800,24800,24800,0
|
|
20230905,185700,10018108500,24800,24800,24800,24800,0
|
|
20230905,185600,10018108500,24800,24800,24800,24800,0
|
|
20230905,185500,10018108500,24800,24800,24800,24800,0
|
|
20230905,185400,10018108500,24800,24800,24800,24800,0
|
|
20230905,185300,10018108500,24800,24800,24800,24800,0
|
|
20230905,185200,10018108500,24800,24800,24800,24800,0
|
|
20230905,185100,10018108500,24800,24800,24800,24800,0
|
|
20230905,185000,10018108500,24800,24800,24800,24800,0
|
|
20230905,184900,10018108500,24800,24800,24800,24800,0
|
|
20230905,184800,10018108500,24800,24800,24800,24800,0
|
|
20230905,184700,10018108500,24800,24800,24800,24800,0
|
|
20230905,184600,10018108500,24800,24800,24800,24800,0
|
|
20230905,184500,10018108500,24800,24800,24800,24800,0
|
|
20230905,184400,10018108500,24800,24800,24800,24800,0
|
|
20230905,184300,10018108500,24800,24800,24800,24800,0
|
|
20230905,184200,10018108500,24800,24800,24800,24800,0
|
|
20230905,184100,10018108500,24800,24800,24800,24800,7362
|
|
20230905,184000,10018108500,24800,24800,24800,24800,0
|
|
20230905,183900,10018108500,24800,24800,24800,24800,0
|
|
20230905,183800,10018108500,24800,24800,24800,24800,0
|
|
20230905,183700,10018108500,24800,24800,24800,24800,0
|
|
20230905,183600,10018108500,24800,24800,24800,24800,0
|
|
20230905,183500,10018108500,24800,24800,24800,24800,0
|
|
20230905,183400,10018108500,24800,24800,24800,24800,0
|
|
20230905,183300,10018108500,24800,24800,24800,24800,0
|
|
20230905,183200,10018108500,24800,24800,24800,24800,0
|
|
20230905,183100,10018108500,24800,24800,24800,24800,0
|
|
20230905,183000,10018108500,24800,24800,24800,24800,0
|
|
20230905,182900,10018108500,24800,24800,24800,24800,0
|
|
20230905,182800,10018108500,24800,24800,24800,24800,0
|
|
20230905,182700,10018108500,24800,24800,24800,24800,0
|
|
20230905,182600,10018108500,24800,24800,24800,24800,0
|
|
20230905,182500,10018108500,24800,24800,24800,24800,0
|
|
20230905,182400,10018108500,24800,24800,24800,24800,0
|
|
20230905,182300,10018108500,24800,24800,24800,24800,0
|
|
20230905,182200,10018108500,24800,24800,24800,24800,0
|
|
20230905,182100,10018108500,24800,24800,24800,24800,0
|
|
20230905,182000,10018108500,24800,24800,24800,24800,0
|
|
20230905,181900,10018108500,24800,24800,24800,24800,0
|
|
20230905,181800,10018108500,24800,24800,24800,24800,0
|
|
20230905,181700,10018108500,24800,24800,24800,24800,0
|
|
20230905,181600,10018108500,24800,24800,24800,24800,0
|
|
20230905,181500,10018108500,24800,24800,24800,24800,0
|
|
20230905,181400,10018108500,24800,24800,24800,24800,0
|
|
20230905,181300,10018108500,24800,24800,24800,24800,0
|
|
20230905,181200,10018108500,24800,24800,24800,24800,0
|
|
20230905,181100,10018108500,24800,24800,24800,24800,7362
|
|
20230905,181000,10018108500,24800,24800,24800,24800,0
|
|
20230905,180900,10018108500,24800,24800,24800,24800,0
|
|
20230905,180800,10018108500,24800,24800,24800,24800,0
|
|
20230905,180700,10018108500,24800,24800,24800,24800,0
|
|
20230905,180600,10018108500,24800,24800,24800,24800,0
|
|
20230905,180500,10018108500,24800,24800,24800,24800,0
|
|
20230905,180400,10018108500,24800,24800,24800,24800,0
|
|
20230905,180300,10018108500,24800,24800,24800,24800,0
|
|
20230905,180200,10018108500,24800,24800,24800,24800,0
|
|
20230905,180100,10018108500,24800,24800,24800,24800,0
|
|
20230905,180000,10018108500,24800,24800,24800,24800,0
|
|
20230905,175900,10018108500,24800,24800,24800,24800,0
|
|
20230905,175800,10018108500,24800,24800,24800,24800,0
|
|
20230905,175700,10018108500,24800,24800,24800,24800,0
|
|
20230905,175600,10018108500,24800,24800,24800,24800,0
|
|
20230905,175500,10018108500,24800,24800,24800,24800,0
|
|
20230905,175400,10018108500,24800,24800,24800,24800,0
|
|
20230905,175300,10018108500,24800,24800,24800,24800,0
|
|
20230905,175200,10018108500,24800,24800,24800,24800,0
|
|
20230905,175100,10018108500,24800,24800,24800,24800,0
|
|
20230905,175000,10018108500,24800,24800,24800,24800,0
|
|
20230905,174900,10018108500,24800,24800,24800,24800,0
|
|
20230905,174800,10018108500,24800,24800,24800,24800,0
|
|
20230905,174700,10018108500,24800,24800,24800,24800,0
|
|
20230905,174600,10018108500,24800,24800,24800,24800,0
|
|
20230905,174500,10018108500,24800,24800,24800,24800,0
|
|
20230905,174400,10018108500,24800,24800,24800,24800,0
|
|
20230905,174300,10018108500,24800,24800,24800,24800,0
|
|
20230905,174200,10018108500,24800,24800,24800,24800,0
|
|
20230905,174100,10018108500,24800,24800,24800,24800,7362
|
|
20230905,174000,10018108500,24800,24800,24800,24800,0
|
|
20230905,173900,10018108500,24800,24800,24800,24800,0
|
|
20230905,173800,10018108500,24800,24800,24800,24800,0
|
|
20230905,173700,10018108500,24800,24800,24800,24800,0
|
|
20230905,173600,10018108500,24800,24800,24800,24800,0
|
|
20230905,173500,10018108500,24800,24800,24800,24800,0
|
|
20230905,173400,10018108500,24800,24800,24800,24800,0
|
|
20230905,173300,10018108500,24800,24800,24800,24800,0
|
|
20230905,173200,10018108500,24800,24800,24800,24800,0
|
|
20230905,173100,10018108500,24800,24800,24800,24800,0
|
|
20230905,173000,10018108500,24800,24800,24800,24800,0
|
|
20230905,172900,10018108500,24800,24800,24800,24800,0
|
|
20230905,172800,10018108500,24800,24800,24800,24800,0
|
|
20230905,172700,10018108500,24800,24800,24800,24800,0
|
|
20230905,172600,10018108500,24800,24800,24800,24800,0
|
|
20230905,172500,10018108500,24800,24800,24800,24800,0
|
|
20230905,172400,10018108500,24800,24800,24800,24800,0
|
|
20230905,172300,10018108500,24800,24800,24800,24800,0
|
|
20230905,172200,10018108500,24800,24800,24800,24800,0
|
|
20230905,172100,10018108500,24800,24800,24800,24800,0
|
|
20230905,172000,10018108500,24800,24800,24800,24800,0
|
|
20230905,171900,10018108500,24800,24800,24800,24800,0
|
|
20230905,171800,10018108500,24800,24800,24800,24800,0
|
|
20230905,171700,10018108500,24800,24800,24800,24800,0
|
|
20230905,171600,10018108500,24800,24800,24800,24800,0
|
|
20230905,171500,10018108500,24800,24800,24800,24800,0
|
|
20230905,171400,10018108500,24800,24800,24800,24800,0
|
|
20230905,171300,10018108500,24800,24800,24800,24800,0
|
|
20230905,171200,10018108500,24800,24800,24800,24800,0
|
|
20230905,171100,10018108500,24800,24800,24800,24800,7362
|
|
20230905,171000,10018108500,24800,24800,24800,24800,0
|
|
20230905,170900,10018108500,24800,24800,24800,24800,0
|
|
20230905,170800,10018108500,24800,24800,24800,24800,0
|
|
20230905,170700,10018108500,24800,24800,24800,24800,0
|
|
20230905,170600,10018108500,24800,24800,24800,24800,0
|
|
20230905,170500,10018108500,24800,24800,24800,24800,0
|
|
20230905,170400,10018108500,24800,24800,24800,24800,0
|
|
20230905,170300,10018108500,24800,24800,24800,24800,0
|
|
20230905,170200,10018108500,24800,24800,24800,24800,0
|
|
20230905,170100,10018108500,24800,24800,24800,24800,0
|
|
20230905,170000,10018108500,24800,24800,24800,24800,0
|
|
20230905,165900,10018108500,24800,24800,24800,24800,0
|
|
20230905,165800,10018108500,24800,24800,24800,24800,0
|
|
20230905,165700,10018108500,24800,24800,24800,24800,0
|
|
20230905,165600,10018108500,24800,24800,24800,24800,0
|
|
20230905,165500,10018108500,24800,24800,24800,24800,0
|
|
20230905,165400,10018108500,24800,24800,24800,24800,0
|
|
20230905,165300,10018108500,24800,24800,24800,24800,0
|
|
20230905,165200,10018108500,24800,24800,24800,24800,0
|
|
20230905,165100,10018108500,24800,24800,24800,24800,0
|
|
20230905,165000,10018108500,24800,24800,24800,24800,0
|
|
20230905,164900,10018108500,24800,24800,24800,24800,0
|
|
20230905,164800,10018108500,24800,24800,24800,24800,0
|
|
20230905,164700,10018108500,24800,24800,24800,24800,0
|
|
20230905,164600,10018108500,24800,24800,24800,24800,0
|
|
20230905,164500,10018108500,24800,24800,24800,24800,0
|
|
20230905,164400,10018108500,24800,24800,24800,24800,0
|
|
20230905,164300,10018108500,24800,24800,24800,24800,0
|
|
20230905,164200,10018108500,24800,24800,24800,24800,0
|
|
20230905,164100,10018108500,24800,24800,24800,24800,7362
|
|
20230905,164000,10018108500,24800,24800,24800,24800,0
|
|
20230905,163900,10018108500,24800,24800,24800,24800,0
|
|
20230905,163800,10018108500,24800,24800,24800,24800,0
|
|
20230905,163700,10018108500,24800,24800,24800,24800,0
|
|
20230905,163600,10018108500,24800,24800,24800,24800,0
|
|
20230905,163500,10018108500,24800,24800,24800,24800,0
|
|
20230905,163400,10018108500,24800,24800,24800,24800,0
|
|
20230905,163300,10018108500,24800,24800,24800,24800,0
|
|
20230905,163200,10018108500,24800,24800,24800,24800,0
|
|
20230905,163100,10018108500,24800,24800,24800,24800,0
|
|
20230905,163000,10018108500,24800,24800,24800,24800,0
|
|
20230905,162900,10018108500,24800,24800,24800,24800,0
|
|
20230905,162800,10018108500,24800,24800,24800,24800,0
|
|
20230905,162700,10018108500,24800,24800,24800,24800,0
|
|
20230905,162600,10018108500,24800,24800,24800,24800,0
|
|
20230905,162500,10018108500,24800,24800,24800,24800,0
|
|
20230905,162400,10018108500,24800,24800,24800,24800,0
|
|
20230905,162300,10018108500,24800,24800,24800,24800,0
|
|
20230905,162200,10018108500,24800,24800,24800,24800,0
|
|
20230905,162100,10018108500,24800,24800,24800,24800,0
|
|
20230905,162000,10018108500,24800,24800,24800,24800,0
|
|
20230905,161900,10018108500,24800,24800,24800,24800,0
|
|
20230905,161800,10018108500,24800,24800,24800,24800,0
|
|
20230905,161700,10018108500,24800,24800,24800,24800,0
|
|
20230905,161600,10018108500,24800,24800,24800,24800,0
|
|
20230905,161500,10018108500,24800,24800,24800,24800,0
|
|
20230905,161400,10018108500,24800,24800,24800,24800,0
|
|
20230905,161300,10018108500,24800,24800,24800,24800,0
|
|
20230905,161200,10018108500,24800,24800,24800,24800,0
|
|
20230905,161100,10018108500,24800,24800,24800,24800,7362
|
|
20230905,161000,10018108500,24800,24800,24800,24800,0
|
|
20230905,160900,10018108500,24800,24800,24800,24800,0
|
|
20230905,160800,10018108500,24800,24800,24800,24800,0
|
|
20230905,160700,10018108500,24800,24800,24800,24800,0
|
|
20230905,160600,10018108500,24800,24800,24800,24800,0
|
|
20230905,160500,10018108500,24800,24800,24800,24800,0
|
|
20230905,160400,10018108500,24800,24800,24800,24800,0
|
|
20230905,160300,10018108500,24800,24800,24800,24800,0
|
|
20230905,160200,10018108500,24800,24800,24800,24800,0
|
|
20230905,160100,10018108500,24800,24800,24800,24800,0
|
|
20230905,160000,10018108500,24800,24800,24800,24800,0
|
|
20230905,155900,10018108500,24800,24800,24800,24800,0
|
|
20230905,155800,10018108500,24800,24800,24800,24800,0
|
|
20230905,155700,10018108500,24800,24800,24800,24800,0
|
|
20230905,155600,10018108500,24800,24800,24800,24800,0
|
|
20230905,155500,10018108500,24800,24800,24800,24800,0
|
|
20230905,155400,10018108500,24800,24800,24800,24800,0
|
|
20230905,155300,10018108500,24800,24800,24800,24800,0
|
|
20230905,155200,10018108500,24800,24800,24800,24800,0
|
|
20230905,155100,10018108500,24800,24800,24800,24800,0
|
|
20230905,155000,10018108500,24800,24800,24800,24800,0
|
|
20230905,154900,10018108500,24800,24800,24800,24800,0
|
|
20230905,154800,10018108500,24800,24800,24800,24800,0
|
|
20230905,154700,10018108500,24800,24800,24800,24800,0
|
|
20230905,154600,10018108500,24800,24800,24800,24800,0
|
|
20230905,154500,10018108500,24800,24800,24800,24800,0
|
|
20230905,154400,10018108500,24800,24800,24800,24800,0
|
|
20230905,154300,10018108500,24800,24800,24800,24800,0
|
|
20230905,154200,10018108500,24800,24800,24800,24800,0
|
|
20230905,154100,10018108500,24800,24800,24800,24800,7362
|
|
20230905,154000,10018108500,24800,24800,24800,24800,0
|
|
20230905,153900,10018108500,24800,24800,24800,24800,0
|
|
20230905,153800,10018108500,24800,24800,24800,24800,0
|
|
20230905,153700,10018108500,24800,24800,24800,24800,0
|
|
20230905,153600,10018108500,24800,24800,24800,24800,0
|
|
20230905,153500,10018108500,24800,24800,24800,24800,0
|
|
20230905,153400,10018108500,24800,24800,24800,24800,0
|
|
20230905,153300,10018108500,24800,24800,24800,24800,0
|
|
20230905,153200,10018108500,24800,24800,24800,24800,0
|
|
20230905,153100,10018108500,24800,24800,24800,24800,0
|
|
20230905,153000,10018108500,24800,24800,24800,24800,7362
|
|
20230905,152900,9835530900,24850,24850,24850,24850,0
|
|
20230905,152800,9835530900,24850,24850,24850,24850,0
|
|
20230905,152700,9835530900,24850,24850,24850,24850,0
|
|
20230905,152600,9835530900,24850,24850,24850,24850,0
|
|
20230905,152500,9835530900,24850,24850,24850,24850,0
|
|
20230905,152400,9835530900,24850,24850,24850,24850,0
|
|
20230905,152300,9835530900,24850,24850,24850,24850,0
|
|
20230905,152200,9835530900,24850,24850,24850,24850,0
|
|
20230905,152100,9835530900,24850,24850,24850,24850,0
|
|
20230905,152000,9835530900,24850,24850,24850,24850,0
|
|
20230905,151900,9835530900,24850,24800,24900,24800,521
|
|
20230905,151800,9822579800,24850,24850,24850,24800,630
|
|
20230905,151700,9806935550,24850,24850,24900,24800,159
|
|
20230905,151600,9802988500,24900,24850,24900,24800,1793
|
|
20230905,151500,9758398200,24900,24850,24900,24800,927
|
|
20230905,151400,9735364600,24850,24950,24950,24850,2194
|
|
20230905,151300,9680773000,24950,24900,24950,24900,801
|
|
20230905,151200,9660792750,24900,24900,24950,24850,411
|
|
20230905,151100,9650558900,24900,24850,24900,24800,408
|
|
20230905,151000,9640410700,24850,25000,25000,24850,1551
|
|
20230905,150900,9601792950,25000,24850,25000,24850,1342
|
|
20230905,150800,9568316100,24850,24850,24900,24850,923
|
|
20230905,150700,9545364550,24800,24800,24800,24800,222
|
|
20230905,150600,9539858950,24800,24850,24850,24800,1054
|
|
20230905,150500,9513708500,24850,24850,24900,24850,652
|
|
20230905,150400,9497506250,24850,24800,24850,24800,687
|
|
20230905,150300,9480434350,24800,24850,24850,24800,982
|
|
20230905,150200,9456041650,24850,24850,24900,24800,1082
|
|
20230905,150100,9429154450,24850,25000,25000,24850,697
|
|
20230905,150000,9411817550,25000,24900,25000,24850,7876
|
|
20230905,145900,9215088850,24900,24900,24900,24850,542
|
|
20230905,145800,9201593300,24900,24900,24900,24900,747
|
|
20230905,145700,9182993000,24900,24800,24900,24800,3198
|
|
20230905,145600,9103515950,24800,24750,24800,24750,3452
|
|
20230905,145500,9017979150,24750,24700,24750,24700,508
|
|
20230905,145400,9005406950,24700,24700,24750,24700,551
|
|
20230905,145300,8991782200,24700,24750,24750,24700,83
|
|
20230905,145200,8989728000,24750,24650,24750,24650,432
|
|
20230905,145100,8979057550,24650,24700,24700,24650,214
|
|
20230905,145000,8973771800,24700,24700,24700,24650,174
|
|
20230905,144900,8969476850,24700,24700,24700,24700,361
|
|
20230905,144800,8960560150,24700,24750,24750,24700,1259
|
|
20230905,144700,8929454350,24750,24750,24750,24700,119
|
|
20230905,144600,8926514350,24750,24750,24750,24700,257
|
|
20230905,144500,8920156250,24750,24700,24750,24700,279
|
|
20230905,144400,8913253500,24700,24700,24700,24700,76
|
|
20230905,144300,8911376300,24750,24700,24750,24700,372
|
|
20230905,144200,8902185400,24750,24700,24750,24700,1426
|
|
20230905,144100,8866905650,24700,24700,24700,24700,620
|
|
20230905,144000,8851591650,24650,24650,24650,24650,100
|
|
20230905,143900,8849126650,24700,24700,24700,24700,3
|
|
20230905,143800,8849052550,24700,24700,24700,24700,0
|
|
20230905,143700,8849052550,24700,24700,24700,24650,272
|
|
20230905,143600,8842338450,24700,24650,24700,24650,49
|
|
20230905,143500,8841129050,24650,24650,24650,24650,581
|
|
20230905,143400,8826807400,24700,24700,24700,24650,905
|
|
20230905,143300,8804484150,24700,24650,24700,24650,191
|
|
20230905,143200,8799767450,24650,24650,24650,24650,0
|
|
20230905,143100,8799767450,24650,24700,24700,24650,431
|
|
20230905,143000,8789136850,24700,24700,24700,24700,528
|
|
20230905,142900,8776095250,24700,24700,24700,24700,2
|
|
20230905,142800,8776045850,24600,24650,24650,24600,121
|
|
20230905,142700,8773064250,24650,24650,24650,24650,92
|
|
20230905,142600,8770796450,24650,24650,24650,24650,326
|
|
20230905,142500,8762760550,24650,24700,24700,24650,303
|
|
20230905,142400,8755276600,24700,24650,24700,24600,339
|
|
20230905,142300,8746913450,24650,24650,24650,24650,436
|
|
20230905,142200,8736166050,24650,24650,24650,24650,1
|
|
20230905,142100,8736141400,24700,24650,24700,24650,164
|
|
20230905,142000,8732091650,24700,24700,24700,24650,321
|
|
20230905,141900,8724167600,24650,24650,24650,24600,1193
|
|
20230905,141800,8694789350,24650,24700,24700,24650,41
|
|
20230905,141700,8693777300,24700,24650,24700,24650,161
|
|
20230905,141600,8689803650,24650,24650,24700,24650,606
|
|
20230905,141500,8674857250,24650,24650,24700,24650,396
|
|
20230905,141400,8665085700,24650,24650,24650,24650,0
|
|
20230905,141300,8665085700,24650,24650,24700,24650,14
|
|
20230905,141200,8664740350,24700,24700,24700,24650,435
|
|
20230905,141100,8654016200,24700,24650,24700,24650,490
|
|
20230905,141000,8641928200,24700,24700,24700,24700,6
|
|
20230905,140900,8641780000,24700,24650,24700,24650,181
|
|
20230905,140800,8637311800,24650,24700,24700,24650,299
|
|
20230905,140700,8629929250,24700,24650,24700,24650,430
|
|
20230905,140600,8619313300,24700,24650,24700,24600,1659
|
|
20230905,140500,8578468050,24700,24700,24700,24700,110
|
|
20230905,140400,8575751050,24700,24650,24700,24600,184
|
|
20230905,140300,8571215600,24650,24650,24650,24650,0
|
|
20230905,140200,8571215600,24650,24700,24700,24650,1182
|
|
20230905,140100,8542045250,24650,24650,24650,24650,115
|
|
20230905,140000,8539210500,24650,24650,24650,24650,326
|
|
20230905,135900,8531174600,24700,24700,24700,24700,65
|
|
20230905,135800,8529569100,24700,24700,24700,24700,177
|
|
20230905,135700,8525197200,24650,24650,24650,24650,27
|
|
20230905,135600,8524531650,24650,24700,24700,24650,565
|
|
20230905,135500,8510576850,24650,24700,24700,24650,173
|
|
20230905,135400,8506308750,24700,24700,24700,24700,49
|
|
20230905,135300,8505098450,24700,24650,24700,24650,420
|
|
20230905,135200,8494735900,24700,24700,24700,24700,62
|
|
20230905,135100,8493204500,24700,24750,24750,24650,57
|
|
20230905,135000,8491799150,24700,24650,24700,24650,651
|
|
20230905,134900,8475720950,24650,24650,24650,24600,1112
|
|
20230905,134800,8448348550,24650,24600,24650,24600,55
|
|
20230905,134700,8446995300,24600,24650,24650,24600,357
|
|
20230905,134600,8438213050,24600,24650,24650,24600,693
|
|
20230905,134500,8421139250,24650,24650,24650,24650,348
|
|
20230905,134400,8412561050,24650,24700,24700,24650,327
|
|
20230905,134300,8404490200,24700,24700,24750,24700,481
|
|
20230905,134200,8392609250,24700,24700,24700,24700,46
|
|
20230905,134100,8391473050,24700,24750,24750,24700,138
|
|
20230905,134000,8388059300,24750,24700,24750,24700,816
|
|
20230905,133900,8367880500,24750,24750,24750,24750,61
|
|
20230905,133800,8366370750,24750,24750,24750,24750,774
|
|
20230905,133700,8347214250,24750,24750,24750,24750,1
|
|
20230905,133600,8347189500,24700,24700,24700,24700,2
|
|
20230905,133500,8347140100,24700,24750,24750,24700,574
|
|
20230905,133400,8332952700,24750,24750,24750,24750,41
|
|
20230905,133300,8331937950,24750,24700,24750,24700,665
|
|
20230905,133200,8315502350,24750,24750,24750,24750,1
|
|
20230905,133100,8315477600,24700,24750,24750,24700,417
|
|
20230905,133000,8305169200,24700,24700,24700,24700,229
|
|
20230905,132900,8299512900,24750,24750,24750,24750,492
|
|
20230905,132800,8287335900,24750,24700,24750,24700,18
|
|
20230905,132700,8286891250,24750,24800,24800,24700,222
|
|
20230905,132600,8281404850,24750,24750,24750,24750,1704
|
|
20230905,132500,8239230850,24750,24750,24750,24750,1087
|
|
20230905,132400,8212327600,24800,24800,24800,24800,25
|
|
20230905,132300,8211707600,24800,24750,24800,24750,17
|
|
20230905,132200,8211286500,24800,24800,24800,24750,599
|
|
20230905,132100,8196431400,24850,24800,24850,24800,313
|
|
20230905,132000,8188668950,24800,24800,24800,24750,871
|
|
20230905,131900,8167068300,24800,24800,24800,24750,246
|
|
20230905,131800,8160969000,24750,24800,24800,24750,223
|
|
20230905,131700,8155439350,24750,24750,24750,24750,141
|
|
20230905,131600,8151949600,24800,24750,24800,24750,505
|
|
20230905,131500,8139425850,24800,24800,24800,24800,176
|
|
20230905,131400,8135061050,24800,24800,24800,24800,226
|
|
20230905,131300,8129456250,24800,24800,24800,24800,243
|
|
20230905,131200,8123429850,24750,24750,24750,24700,734
|
|
20230905,131100,8105264250,24750,24800,24800,24750,536
|
|
20230905,131000,8091993000,24800,24750,24800,24750,743
|
|
20230905,130900,8073567050,24750,24750,24750,24750,941
|
|
20230905,130800,8050277300,24750,24750,24750,24700,200
|
|
20230905,130700,8045333100,24750,24750,24750,24700,1209
|
|
20230905,130600,8015410500,24750,24750,24750,24700,250
|
|
20230905,130500,8009232500,24750,24750,24750,24750,161
|
|
20230905,130400,8005247750,24750,24650,24750,24650,1632
|
|
20230905,130300,7964949150,24650,24750,24750,24650,1003
|
|
20230905,130200,7940155400,24750,24750,24800,24700,2408
|
|
20230905,130100,7880523050,24800,24750,24800,24750,1242
|
|
20230905,130000,7849772650,24700,24600,24700,24600,3628
|
|
20230905,125900,7760241450,24600,24600,24600,24600,0
|
|
20230905,125800,7760241450,24600,24600,24600,24600,257
|
|
20230905,125700,7753919250,24600,24650,24650,24600,343
|
|
20230905,125600,7745481200,24650,24650,24650,24600,171
|
|
20230905,125500,7741268750,24650,24600,24650,24600,1565
|
|
20230905,125400,7702767150,24550,24500,24550,24500,1497
|
|
20230905,125300,7666030550,24500,24550,24550,24450,678
|
|
20230905,125200,7649421100,24500,24500,24500,24500,6
|
|
20230905,125100,7649274100,24500,24550,24550,24500,249
|
|
20230905,125000,7643173450,24550,24550,24550,24550,195
|
|
20230905,124900,7638386200,24550,24600,24600,24550,21
|
|
20230905,124800,7637870600,24550,24600,24600,24550,968
|
|
20230905,124700,7614089900,24550,24550,24550,24550,28
|
|
20230905,124600,7613402500,24550,24550,24550,24550,470
|
|
20230905,124500,7601864000,24500,24500,24500,24500,558
|
|
20230905,124400,7588193000,24500,24500,24500,24500,574
|
|
20230905,124300,7574130000,24500,24500,24500,24500,25
|
|
20230905,124200,7573517500,24500,24500,24500,24450,447
|
|
20230905,124100,7562566350,24500,24450,24500,24450,21
|
|
20230905,124000,7562052600,24500,24500,24500,24500,66
|
|
20230905,123900,7560435600,24500,24500,24500,24500,543
|
|
20230905,123800,7547132100,24500,24500,24500,24500,110
|
|
20230905,123700,7544437100,24500,24500,24550,24500,307
|
|
20230905,123600,7536915350,24500,24500,24500,24450,43
|
|
20230905,123500,7535862000,24500,24450,24500,24450,247
|
|
20230905,123400,7529810550,24450,24450,24450,24450,24
|
|
20230905,123300,7529223750,24500,24500,24500,24450,31
|
|
20230905,123200,7528465350,24500,24500,24500,24500,11
|
|
20230905,123100,7528195850,24500,24500,24500,24500,222
|
|
20230905,123000,7522756850,24550,24550,24550,24550,1
|
|
20230905,122900,7522732300,24500,24500,24500,24450,151
|
|
20230905,122800,7519032850,24500,24450,24500,24450,1456
|
|
20230905,122700,7483383550,24450,24450,24450,24450,113
|
|
20230905,122600,7480620700,24450,24500,24500,24450,286
|
|
20230905,122500,7473627300,24450,24500,24500,24450,90
|
|
20230905,122400,7471426600,24500,24500,24500,24500,241
|
|
20230905,122300,7465522100,24500,24450,24500,24450,217
|
|
20230905,122200,7460208900,24450,24450,24450,24450,59
|
|
20230905,122100,7458766350,24450,24450,24450,24450,275
|
|
20230905,122000,7452042600,24450,24450,24450,24450,16
|
|
20230905,121900,7451651400,24400,24400,24450,24400,722
|
|
20230905,121800,7434029350,24450,24450,24450,24400,453
|
|
20230905,121700,7422962500,24450,24550,24550,24450,2461
|
|
20230905,121600,7362790250,24550,24450,24550,24450,35
|
|
20230905,121500,7361932000,24450,24450,24450,24450,97
|
|
20230905,121400,7359560350,24500,24450,24500,24450,111
|
|
20230905,121300,7356841200,24450,24450,24450,24450,88
|
|
20230905,121200,7354689600,24500,24500,24500,24500,58
|
|
20230905,121100,7353268600,24500,24550,24550,24500,698
|
|
20230905,121000,7336141000,24550,24500,24550,24500,945
|
|
20230905,120900,7312958450,24500,24500,24500,24500,43
|
|
20230905,120800,7311904950,24500,24500,24500,24500,2189
|
|
20230905,120700,7258274450,24550,24550,24550,24550,82
|
|
20230905,120600,7256261350,24550,24550,24550,24550,45
|
|
20230905,120500,7255156600,24550,24550,24550,24550,620
|
|
20230905,120400,7239935600,24550,24550,24550,24550,60
|
|
20230905,120300,7238462600,24550,24550,24550,24550,601
|
|
20230905,120200,7223708050,24550,24550,24550,24550,125
|
|
20230905,120100,7220639300,24550,24550,24550,24500,343
|
|
20230905,120000,7212219700,24550,24550,24600,24550,167
|
|
20230905,115900,7208119750,24550,24600,24600,24550,592
|
|
20230905,115800,7193586100,24550,24600,24600,24550,162
|
|
20230905,115700,7189601650,24600,24550,24600,24550,675
|
|
20230905,115600,7173007500,24550,24550,24550,24550,37
|
|
20230905,115500,7172099150,24550,24600,24600,24550,214
|
|
20230905,115400,7166843950,24500,24500,24600,24500,29
|
|
20230905,115300,7166133350,24600,24550,24600,24500,224
|
|
20230905,115200,7160634250,24550,24550,24550,24550,150
|
|
20230905,115100,7156951750,24550,24550,24550,24500,141
|
|
20230905,115000,7153492850,24550,24550,24550,24550,266
|
|
20230905,114900,7146962550,24550,24550,24550,24550,313
|
|
20230905,114800,7139278400,24550,24450,24550,24450,700
|
|
20230905,114700,7122115350,24450,24450,24450,24450,637
|
|
20230905,114600,7106540700,24500,24500,24500,24500,30
|
|
20230905,114500,7105805700,24500,24450,24500,24450,159
|
|
20230905,114400,7101917650,24450,24500,24500,24450,703
|
|
20230905,114300,7084695350,24500,24500,24500,24500,1
|
|
20230905,114200,7084670850,24450,24450,24450,24450,390
|
|
20230905,114100,7075135350,24450,24450,24450,24450,48
|
|
20230905,114000,7073961750,24450,24400,24450,24400,26
|
|
20230905,113900,7073327250,24400,24400,24400,24350,3847
|
|
20230905,113800,6979475400,24400,24450,24450,24400,598
|
|
20230905,113700,6964883250,24450,24450,24450,24450,125
|
|
20230905,113600,6961827000,24450,24450,24500,24450,861
|
|
20230905,113500,6940735400,24450,24400,24450,24400,369
|
|
20230905,113400,6931726100,24450,24450,24450,24450,14
|
|
20230905,113300,6931383800,24450,24500,24500,24450,227
|
|
20230905,113200,6925833150,24500,24500,24500,24450,1909
|
|
20230905,113100,6879106350,24550,24500,24550,24450,785
|
|
20230905,113000,6859876600,24550,24550,24550,24550,71
|
|
20230905,112900,6858133550,24550,24500,24550,24500,2251
|
|
20230905,112800,6802934100,24500,24500,24500,24450,1040
|
|
20230905,112700,6777461650,24500,24450,24500,24450,27
|
|
20230905,112600,6776800500,24450,24450,24450,24450,101
|
|
20230905,112500,6774331050,24500,24500,24500,24500,41
|
|
20230905,112400,6773326550,24500,24450,24500,24450,765
|
|
20230905,112300,6754601300,24450,24500,24550,24450,1170
|
|
20230905,112200,6725936650,24500,24450,24500,24450,57
|
|
20230905,112100,6724542750,24500,24500,24500,24500,399
|
|
20230905,112000,6714767250,24500,24450,24500,24450,470
|
|
20230905,111900,6703253900,24450,24500,24500,24450,1272
|
|
20230905,111800,6672092250,24500,24500,24550,24450,1392
|
|
20230905,111700,6637988600,24500,24550,24550,24500,339
|
|
20230905,111600,6629683050,24500,24500,24550,24400,4043
|
|
20230905,111500,6530750850,24500,24450,24500,24450,1200
|
|
20230905,111400,6501354700,24450,24450,24500,24450,329
|
|
20230905,111300,6493310600,24450,24450,24500,24450,1733
|
|
20230905,111200,6450897500,24500,24400,24500,24400,997
|
|
20230905,111100,6426526950,24400,24400,24400,24400,113
|
|
20230905,111000,6423769750,24400,24400,24400,24400,462
|
|
20230905,110900,6412496950,24400,24350,24400,24350,431
|
|
20230905,110800,6401982700,24400,24350,24400,24350,596
|
|
20230905,110700,6387443100,24350,24400,24450,24350,591
|
|
20230905,110600,6373043700,24400,24400,24400,24350,809
|
|
20230905,110500,6353310200,24400,24350,24400,24350,378
|
|
20230905,110400,6344100850,24350,24350,24350,24350,321
|
|
20230905,110300,6336284500,24400,24400,24450,24400,1219
|
|
20230905,110200,6306539700,24400,24350,24400,24350,1459
|
|
20230905,110100,6270966100,24350,24350,24350,24300,251
|
|
20230905,110000,6264857000,24300,24300,24350,24300,952
|
|
20230905,105900,6241719100,24300,24300,24300,24300,437
|
|
20230905,105800,6231100000,24250,24200,24300,24200,701
|
|
20230905,105700,6214100500,24250,24250,24250,24250,609
|
|
20230905,105600,6199332250,24200,24150,24250,24150,1051
|
|
20230905,105500,6173946700,24200,24200,24200,24150,456
|
|
20230905,105400,6162919000,24200,24150,24200,24150,45
|
|
20230905,105300,6161830150,24200,24200,24250,24150,311
|
|
20230905,105200,6154311100,24200,24150,24200,24150,371
|
|
20230905,105100,6145347700,24150,24250,24250,24150,1397
|
|
20230905,105000,6111527150,24250,24200,24250,24200,220
|
|
20230905,104900,6106194750,24200,24200,24250,24200,197
|
|
20230905,104800,6101424250,24200,24200,24250,24200,141
|
|
20230905,104700,6098009700,24250,24250,24250,24200,390
|
|
20230905,104600,6088552300,24200,24200,24200,24150,491
|
|
20230905,104500,6076672600,24150,24200,24200,24150,1797
|
|
20230905,104400,6033249500,24200,24200,24250,24150,547
|
|
20230905,104300,6020022450,24200,24150,24200,24150,150
|
|
20230905,104200,6016394150,24100,24100,24200,24100,164
|
|
20230905,104100,6012428900,24100,24150,24150,24100,3938
|
|
20230905,104000,5917513150,24150,24100,24150,24100,508
|
|
20230905,103900,5905257250,24100,24150,24150,24100,1272
|
|
20230905,103800,5874600650,24100,24150,24150,24100,565
|
|
20230905,103700,5860971400,24100,24150,24200,24100,696
|
|
20230905,103600,5844158400,24150,24200,24200,24150,157
|
|
20230905,103500,5840361200,24200,24150,24200,24150,82
|
|
20230905,103400,5838380100,24150,24150,24200,24100,2304
|
|
20230905,103300,5782808500,24150,24150,24200,24150,856
|
|
20230905,103200,5762099050,24150,24150,24200,24100,397
|
|
20230905,103100,5752512700,24100,24200,24200,24100,1250
|
|
20230905,103000,5722325750,24150,24200,24200,24150,79
|
|
20230905,102900,5720417400,24100,24100,24150,24100,504
|
|
20230905,102800,5708264050,24100,24050,24100,24050,1663
|
|
20230905,102700,5668244950,24050,24050,24150,24050,1681
|
|
20230905,102600,5627811350,24100,24150,24150,24050,3396
|
|
20230905,102500,5545988900,24100,24200,24200,24100,7325
|
|
20230905,102400,5369253950,24200,24200,24200,24150,719
|
|
20230905,102300,5351861700,24150,24150,24200,24150,532
|
|
20230905,102200,5338988500,24150,24200,24200,24150,186
|
|
20230905,102100,5334495350,24200,24150,24200,24150,309
|
|
20230905,102000,5327025550,24200,24250,24250,24150,6499
|
|
20230905,101900,5169806600,24250,24250,24300,24250,838
|
|
20230905,101800,5149482450,24300,24300,24300,24250,899
|
|
20230905,101700,5127672600,24300,24350,24350,24250,2264
|
|
20230905,101600,5072642800,24400,24450,24450,24400,1302
|
|
20230905,101500,5040858750,24450,24450,24450,24400,536
|
|
20230905,101400,5027758050,24450,24400,24450,24400,943
|
|
20230905,101300,5004705600,24400,24350,24400,24350,742
|
|
20230905,101200,4986602650,24350,24350,24350,24350,451
|
|
20230905,101100,4975620800,24350,24350,24350,24300,1219
|
|
20230905,101000,4945957150,24350,24350,24350,24300,751
|
|
20230905,100900,4927670550,24350,24300,24350,24300,256
|
|
20230905,100800,4921449650,24300,24250,24300,24200,2423
|
|
20230905,100700,4862689750,24250,24300,24350,24250,1807
|
|
20230905,100600,4818790300,24300,24300,24300,24250,547
|
|
20230905,100500,4805500900,24300,24300,24300,24250,1006
|
|
20230905,100400,4781063900,24300,24300,24300,24250,129
|
|
20230905,100300,4777935200,24300,24250,24300,24200,714
|
|
20230905,100200,4760626800,24200,24250,24250,24200,629
|
|
20230905,100100,4745388300,24250,24200,24250,24150,4693
|
|
20230905,100000,4631817900,24200,24350,24350,24200,4534
|
|
20230905,095900,4521791400,24350,24350,24350,24300,968
|
|
20230905,095800,4498240750,24350,24300,24350,24250,1238
|
|
20230905,095700,4468145450,24300,24300,24300,24300,4003
|
|
20230905,095600,4370872550,24350,24400,24400,24350,2656
|
|
20230905,095500,4306181350,24400,24450,24450,24400,1075
|
|
20230905,095400,4279941350,24400,24500,24500,24400,5400
|
|
20230905,095300,4148085050,24500,24500,24500,24450,375
|
|
20230905,095200,4138905600,24500,24450,24500,24450,1579
|
|
20230905,095100,4100238100,24500,24500,24500,24450,157
|
|
20230905,095000,4096395350,24500,24600,24650,24500,4985
|
|
20230905,094900,3974067000,24650,24600,24650,24600,939
|
|
20230905,094800,3950965150,24550,24650,24650,24550,359
|
|
20230905,094700,3942136300,24650,24550,24650,24500,1723
|
|
20230905,094600,3899789750,24550,24550,24550,24500,515
|
|
20230905,094500,3887146650,24500,24600,24600,24500,1670
|
|
20230905,094400,3846156000,24550,24600,24600,24550,1121
|
|
20230905,094300,3818599150,24600,24600,24700,24600,1366
|
|
20230905,094200,3784930500,24650,24550,24650,24550,256
|
|
20230905,094100,3778629900,24550,24600,24600,24550,1151
|
|
20230905,094000,3750370350,24600,24550,24650,24500,1048
|
|
20230905,093900,3724591300,24550,24550,24600,24500,2006
|
|
20230905,093800,3675365150,24500,24600,24600,24500,5237
|
|
20230905,093700,3546929650,24600,24600,24650,24600,2526
|
|
20230905,093600,3484775200,24650,24650,24650,24600,1951
|
|
20230905,093500,3436698700,24650,24650,24650,24600,398
|
|
20230905,093400,3426907750,24650,24650,24650,24600,166
|
|
20230905,093300,3422818450,24650,24650,24700,24650,655
|
|
20230905,093200,3406663800,24650,24650,24700,24650,605
|
|
20230905,093100,3391749550,24600,24750,24750,24600,2455
|
|
20230905,093000,3331206350,24750,24700,24800,24700,1311
|
|
20230905,092900,3298756500,24700,24750,24750,24700,362
|
|
20230905,092800,3289813300,24750,24700,24750,24700,387
|
|
20230905,092700,3280243050,24700,24750,24800,24700,1014
|
|
20230905,092600,3255163550,24650,24600,24750,24600,4695
|
|
20230905,092500,3139344300,24600,24700,24700,24600,1719
|
|
20230905,092400,3097019150,24650,24700,24750,24600,2990
|
|
20230905,092300,3023225200,24700,24750,24750,24700,1906
|
|
20230905,092200,2976103000,24800,24800,24800,24750,367
|
|
20230905,092100,2967005150,24800,24800,24850,24750,937
|
|
20230905,092000,2943792650,24800,24750,24800,24750,900
|
|
20230905,091900,2921490350,24750,24750,24850,24700,1252
|
|
20230905,091800,2890479300,24750,24800,24800,24450,12726
|
|
20230905,091700,2577990050,24750,24550,24850,24550,3898
|
|
20230905,091600,2481655500,24550,24700,24700,24550,3715
|
|
20230905,091500,2390157150,24650,24700,24750,24600,2296
|
|
20230905,091400,2333493700,24650,24700,24700,24600,5276
|
|
20230905,091300,2203384300,24700,24850,24850,24700,6271
|
|
20230905,091200,2048041000,24800,24850,24900,24800,2824
|
|
20230905,091100,1977825600,24850,25000,25000,24800,5464
|
|
20230905,091000,1841804250,25000,24950,25050,24950,3592
|
|
20230905,090900,1752003900,24950,25050,25050,24950,3347
|
|
20230905,090800,1668310150,25050,25250,25250,25050,6613
|
|
20230905,090700,1502000200,25200,25300,25300,25200,5295
|
|
20230905,090600,1368365600,25300,25350,25400,25250,8582
|
|
20230905,090500,1151068450,25300,25200,25350,25150,7043
|
|
20230905,090400,973107700,25200,25000,25200,24950,4110
|
|
20230905,090300,869971050,24950,25100,25100,24950,4302
|
|
20230905,090200,762256800,25150,25050,25200,24950,6876
|
|
20230905,090100,589625950,25050,24800,25050,24750,5482
|
|
20230905,090000,453351000,24850,25150,25150,24800,18028
|