605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190200,19709942300,36000,36000,36000,36000,55441
|
|
20230824,190100,19709942300,36000,36000,36000,36000,0
|
|
20230824,190000,19709942300,36000,36000,36000,36000,0
|
|
20230824,185900,19709942300,36000,36000,36000,36000,0
|
|
20230824,185800,19709942300,36000,36000,36000,36000,0
|
|
20230824,185700,19709942300,36000,36000,36000,36000,0
|
|
20230824,185600,19709942300,36000,36000,36000,36000,0
|
|
20230824,185500,19709942300,36000,36000,36000,36000,0
|
|
20230824,185400,19709942300,36000,36000,36000,36000,0
|
|
20230824,185300,19709942300,36000,36000,36000,36000,0
|
|
20230824,185200,19709942300,36000,36000,36000,36000,0
|
|
20230824,185100,19709942300,36000,36000,36000,36000,0
|
|
20230824,185000,19709942300,36000,36000,36000,36000,0
|
|
20230824,184900,19709942300,36000,36000,36000,36000,0
|
|
20230824,184800,19709942300,36000,36000,36000,36000,0
|
|
20230824,184700,19709942300,36000,36000,36000,36000,0
|
|
20230824,184600,19709942300,36000,36000,36000,36000,0
|
|
20230824,184500,19709942300,36000,36000,36000,36000,0
|
|
20230824,184400,19709942300,36000,36000,36000,36000,0
|
|
20230824,184300,19709942300,36000,36000,36000,36000,0
|
|
20230824,184200,19709942300,36000,36000,36000,36000,0
|
|
20230824,184100,19709942300,36000,36000,36000,36000,0
|
|
20230824,184000,19709942300,36000,36000,36000,36000,0
|
|
20230824,183900,19709942300,36000,36000,36000,36000,0
|
|
20230824,183800,19709942300,36000,36000,36000,36000,0
|
|
20230824,183700,19709942300,36000,36000,36000,36000,0
|
|
20230824,183600,19709942300,36000,36000,36000,36000,0
|
|
20230824,183500,19709942300,36000,36000,36000,36000,0
|
|
20230824,183400,19709942300,36000,36000,36000,36000,0
|
|
20230824,183300,19709942300,36000,36000,36000,36000,0
|
|
20230824,183200,19709942300,36000,36000,36000,36000,55441
|
|
20230824,183100,19709942300,36000,36000,36000,36000,0
|
|
20230824,183000,19709942300,36000,36000,36000,36000,0
|
|
20230824,182900,19709942300,36000,36000,36000,36000,0
|
|
20230824,182800,19709942300,36000,36000,36000,36000,0
|
|
20230824,182700,19709942300,36000,36000,36000,36000,0
|
|
20230824,182600,19709942300,36000,36000,36000,36000,0
|
|
20230824,182500,19709942300,36000,36000,36000,36000,0
|
|
20230824,182400,19709942300,36000,36000,36000,36000,0
|
|
20230824,182300,19709942300,36000,36000,36000,36000,0
|
|
20230824,182200,19709942300,36000,36000,36000,36000,0
|
|
20230824,182100,19709942300,36000,36000,36000,36000,0
|
|
20230824,182000,19709942300,36000,36000,36000,36000,0
|
|
20230824,181900,19709942300,36000,36000,36000,36000,0
|
|
20230824,181800,19709942300,36000,36000,36000,36000,0
|
|
20230824,181700,19709942300,36000,36000,36000,36000,0
|
|
20230824,181600,19709942300,36000,36000,36000,36000,0
|
|
20230824,181500,19709942300,36000,36000,36000,36000,0
|
|
20230824,181400,19709942300,36000,36000,36000,36000,0
|
|
20230824,181300,19709942300,36000,36000,36000,36000,0
|
|
20230824,181200,19709942300,36000,36000,36000,36000,0
|
|
20230824,181100,19709942300,36000,36000,36000,36000,0
|
|
20230824,181000,19709942300,36000,36000,36000,36000,0
|
|
20230824,180900,19709942300,36000,36000,36000,36000,0
|
|
20230824,180800,19709942300,36000,36000,36000,36000,0
|
|
20230824,180700,19709942300,36000,36000,36000,36000,0
|
|
20230824,180600,19709942300,36000,36000,36000,36000,0
|
|
20230824,180500,19709942300,36000,36000,36000,36000,0
|
|
20230824,180400,19709942300,36000,36000,36000,36000,0
|
|
20230824,180300,19709942300,36000,36000,36000,36000,0
|
|
20230824,180200,19709942300,36000,36000,36000,36000,55441
|
|
20230824,180100,19709942300,36000,36000,36000,36000,0
|
|
20230824,180000,19709942300,36000,36000,36000,36000,0
|
|
20230824,175900,19709942300,36000,36000,36000,36000,0
|
|
20230824,175800,19709942300,36000,36000,36000,36000,0
|
|
20230824,175700,19709942300,36000,36000,36000,36000,0
|
|
20230824,175600,19709942300,36000,36000,36000,36000,0
|
|
20230824,175500,19709942300,36000,36000,36000,36000,0
|
|
20230824,175400,19709942300,36000,36000,36000,36000,0
|
|
20230824,175300,19709942300,36000,36000,36000,36000,0
|
|
20230824,175200,19709942300,36000,36000,36000,36000,0
|
|
20230824,175100,19709942300,36000,36000,36000,36000,0
|
|
20230824,175000,19709942300,36000,36000,36000,36000,0
|
|
20230824,174900,19709942300,36000,36000,36000,36000,0
|
|
20230824,174800,19709942300,36000,36000,36000,36000,0
|
|
20230824,174700,19709942300,36000,36000,36000,36000,0
|
|
20230824,174600,19709942300,36000,36000,36000,36000,0
|
|
20230824,174500,19709942300,36000,36000,36000,36000,0
|
|
20230824,174400,19709942300,36000,36000,36000,36000,0
|
|
20230824,174300,19709942300,36000,36000,36000,36000,0
|
|
20230824,174200,19709942300,36000,36000,36000,36000,0
|
|
20230824,174100,19709942300,36000,36000,36000,36000,0
|
|
20230824,174000,19709942300,36000,36000,36000,36000,0
|
|
20230824,173900,19709942300,36000,36000,36000,36000,0
|
|
20230824,173800,19709942300,36000,36000,36000,36000,0
|
|
20230824,173700,19709942300,36000,36000,36000,36000,0
|
|
20230824,173600,19709942300,36000,36000,36000,36000,0
|
|
20230824,173500,19709942300,36000,36000,36000,36000,0
|
|
20230824,173400,19709942300,36000,36000,36000,36000,0
|
|
20230824,173300,19709942300,36000,36000,36000,36000,0
|
|
20230824,173200,19709942300,36000,36000,36000,36000,55441
|
|
20230824,173100,19709942300,36000,36000,36000,36000,0
|
|
20230824,173000,19709942300,36000,36000,36000,36000,0
|
|
20230824,172900,19709942300,36000,36000,36000,36000,0
|
|
20230824,172800,19709942300,36000,36000,36000,36000,0
|
|
20230824,172700,19709942300,36000,36000,36000,36000,0
|
|
20230824,172600,19709942300,36000,36000,36000,36000,0
|
|
20230824,172500,19709942300,36000,36000,36000,36000,0
|
|
20230824,172400,19709942300,36000,36000,36000,36000,0
|
|
20230824,172300,19709942300,36000,36000,36000,36000,0
|
|
20230824,172200,19709942300,36000,36000,36000,36000,0
|
|
20230824,172100,19709942300,36000,36000,36000,36000,0
|
|
20230824,172000,19709942300,36000,36000,36000,36000,0
|
|
20230824,171900,19709942300,36000,36000,36000,36000,0
|
|
20230824,171800,19709942300,36000,36000,36000,36000,0
|
|
20230824,171700,19709942300,36000,36000,36000,36000,0
|
|
20230824,171600,19709942300,36000,36000,36000,36000,0
|
|
20230824,171500,19709942300,36000,36000,36000,36000,0
|
|
20230824,171400,19709942300,36000,36000,36000,36000,0
|
|
20230824,171300,19709942300,36000,36000,36000,36000,0
|
|
20230824,171200,19709942300,36000,36000,36000,36000,0
|
|
20230824,171100,19709942300,36000,36000,36000,36000,0
|
|
20230824,171000,19709942300,36000,36000,36000,36000,0
|
|
20230824,170900,19709942300,36000,36000,36000,36000,0
|
|
20230824,170800,19709942300,36000,36000,36000,36000,0
|
|
20230824,170700,19709942300,36000,36000,36000,36000,0
|
|
20230824,170600,19709942300,36000,36000,36000,36000,0
|
|
20230824,170500,19709942300,36000,36000,36000,36000,0
|
|
20230824,170400,19709942300,36000,36000,36000,36000,0
|
|
20230824,170300,19709942300,36000,36000,36000,36000,0
|
|
20230824,170200,19709942300,36000,36000,36000,36000,55441
|
|
20230824,170100,19709942300,36000,36000,36000,36000,0
|
|
20230824,170000,19709942300,36000,36000,36000,36000,0
|
|
20230824,165900,19709942300,36000,36000,36000,36000,0
|
|
20230824,165800,19709942300,36000,36000,36000,36000,0
|
|
20230824,165700,19709942300,36000,36000,36000,36000,0
|
|
20230824,165600,19709942300,36000,36000,36000,36000,0
|
|
20230824,165500,19709942300,36000,36000,36000,36000,0
|
|
20230824,165400,19709942300,36000,36000,36000,36000,0
|
|
20230824,165300,19709942300,36000,36000,36000,36000,0
|
|
20230824,165200,19709942300,36000,36000,36000,36000,0
|
|
20230824,165100,19709942300,36000,36000,36000,36000,0
|
|
20230824,165000,19709942300,36000,36000,36000,36000,0
|
|
20230824,164900,19709942300,36000,36000,36000,36000,0
|
|
20230824,164800,19709942300,36000,36000,36000,36000,0
|
|
20230824,164700,19709942300,36000,36000,36000,36000,0
|
|
20230824,164600,19709942300,36000,36000,36000,36000,0
|
|
20230824,164500,19709942300,36000,36000,36000,36000,0
|
|
20230824,164400,19709942300,36000,36000,36000,36000,0
|
|
20230824,164300,19709942300,36000,36000,36000,36000,0
|
|
20230824,164200,19709942300,36000,36000,36000,36000,0
|
|
20230824,164100,19709942300,36000,36000,36000,36000,0
|
|
20230824,164000,19709942300,36000,36000,36000,36000,0
|
|
20230824,163900,19709942300,36000,36000,36000,36000,0
|
|
20230824,163800,19709942300,36000,36000,36000,36000,0
|
|
20230824,163700,19709942300,36000,36000,36000,36000,0
|
|
20230824,163600,19709942300,36000,36000,36000,36000,0
|
|
20230824,163500,19709942300,36000,36000,36000,36000,0
|
|
20230824,163400,19709942300,36000,36000,36000,36000,0
|
|
20230824,163300,19709942300,36000,36000,36000,36000,0
|
|
20230824,163200,19709942300,36000,36000,36000,36000,55441
|
|
20230824,163100,19709942300,36000,36000,36000,36000,0
|
|
20230824,163000,19709942300,36000,36000,36000,36000,0
|
|
20230824,162900,19709942300,36000,36000,36000,36000,0
|
|
20230824,162800,19709942300,36000,36000,36000,36000,0
|
|
20230824,162700,19709942300,36000,36000,36000,36000,0
|
|
20230824,162600,19709942300,36000,36000,36000,36000,0
|
|
20230824,162500,19709942300,36000,36000,36000,36000,0
|
|
20230824,162400,19709942300,36000,36000,36000,36000,0
|
|
20230824,162300,19709942300,36000,36000,36000,36000,0
|
|
20230824,162200,19709942300,36000,36000,36000,36000,0
|
|
20230824,162100,19709942300,36000,36000,36000,36000,0
|
|
20230824,162000,19709942300,36000,36000,36000,36000,0
|
|
20230824,161900,19709942300,36000,36000,36000,36000,0
|
|
20230824,161800,19709942300,36000,36000,36000,36000,0
|
|
20230824,161700,19709942300,36000,36000,36000,36000,0
|
|
20230824,161600,19709942300,36000,36000,36000,36000,0
|
|
20230824,161500,19709942300,36000,36000,36000,36000,0
|
|
20230824,161400,19709942300,36000,36000,36000,36000,0
|
|
20230824,161300,19709942300,36000,36000,36000,36000,0
|
|
20230824,161200,19709942300,36000,36000,36000,36000,0
|
|
20230824,161100,19709942300,36000,36000,36000,36000,0
|
|
20230824,161000,19709942300,36000,36000,36000,36000,0
|
|
20230824,160900,19709942300,36000,36000,36000,36000,0
|
|
20230824,160800,19709942300,36000,36000,36000,36000,0
|
|
20230824,160700,19709942300,36000,36000,36000,36000,0
|
|
20230824,160600,19709942300,36000,36000,36000,36000,0
|
|
20230824,160500,19709942300,36000,36000,36000,36000,0
|
|
20230824,160400,19709942300,36000,36000,36000,36000,0
|
|
20230824,160300,19709942300,36000,36000,36000,36000,0
|
|
20230824,160200,19709942300,36000,36000,36000,36000,55441
|
|
20230824,160100,19709942300,36000,36000,36000,36000,0
|
|
20230824,160000,19709942300,36000,36000,36000,36000,0
|
|
20230824,155900,19709942300,36000,36000,36000,36000,0
|
|
20230824,155800,19709942300,36000,36000,36000,36000,0
|
|
20230824,155700,19709942300,36000,36000,36000,36000,0
|
|
20230824,155600,19709942300,36000,36000,36000,36000,0
|
|
20230824,155500,19709942300,36000,36000,36000,36000,0
|
|
20230824,155400,19709942300,36000,36000,36000,36000,0
|
|
20230824,155300,19709942300,36000,36000,36000,36000,0
|
|
20230824,155200,19709942300,36000,36000,36000,36000,0
|
|
20230824,155100,19709942300,36000,36000,36000,36000,0
|
|
20230824,155000,19709942300,36000,36000,36000,36000,0
|
|
20230824,154900,19709942300,36000,36000,36000,36000,0
|
|
20230824,154800,19709942300,36000,36000,36000,36000,0
|
|
20230824,154700,19709942300,36000,36000,36000,36000,0
|
|
20230824,154600,19709942300,36000,36000,36000,36000,0
|
|
20230824,154500,19709942300,36000,36000,36000,36000,0
|
|
20230824,154400,19709942300,36000,36000,36000,36000,0
|
|
20230824,154300,19709942300,36000,36000,36000,36000,0
|
|
20230824,154200,19709942300,36000,36000,36000,36000,0
|
|
20230824,154100,19709942300,36000,36000,36000,36000,0
|
|
20230824,154000,19709942300,36000,36000,36000,36000,0
|
|
20230824,153900,19709942300,36000,36000,36000,36000,0
|
|
20230824,153800,19709942300,36000,36000,36000,36000,0
|
|
20230824,153700,19709942300,36000,36000,36000,36000,0
|
|
20230824,153600,19709942300,36000,36000,36000,36000,0
|
|
20230824,153500,19709942300,36000,36000,36000,36000,0
|
|
20230824,153400,19709942300,36000,36000,36000,36000,0
|
|
20230824,153300,19709942300,36000,36000,36000,36000,0
|
|
20230824,153200,19709942300,36000,36000,36000,36000,55441
|
|
20230824,153100,19709942300,36000,36000,36000,36000,0
|
|
20230824,153000,19709942300,36000,36000,36000,36000,55441
|
|
20230824,152900,17714066300,35950,35950,35950,35950,0
|
|
20230824,152800,17714066300,35950,35950,35950,35950,0
|
|
20230824,152700,17714066300,35950,35950,35950,35950,0
|
|
20230824,152600,17714066300,35950,35950,35950,35950,0
|
|
20230824,152500,17714066300,35950,35950,35950,35950,0
|
|
20230824,152400,17714066300,35950,35950,35950,35950,0
|
|
20230824,152300,17714066300,35950,35950,35950,35950,0
|
|
20230824,152200,17714066300,35950,35950,35950,35950,0
|
|
20230824,152100,17714066300,35950,35950,35950,35950,0
|
|
20230824,152000,17714066300,35950,35950,35950,35950,0
|
|
20230824,151900,17714066300,35950,36000,36050,35950,3403
|
|
20230824,151800,17591590700,36000,36050,36050,36000,1939
|
|
20230824,151700,17521786550,36050,36000,36050,35950,2154
|
|
20230824,151600,17444225050,36000,36000,36050,36000,4902
|
|
20230824,151500,17267752850,35950,36000,36000,35950,1663
|
|
20230824,151400,17207891050,36000,35950,36000,35900,1459
|
|
20230824,151300,17155405050,35950,35950,35950,35900,773
|
|
20230824,151200,17127626600,35950,35950,35950,35900,542
|
|
20230824,151100,17108145150,35950,36000,36000,35900,667
|
|
20230824,151000,17084173550,36000,36000,36050,35950,8953
|
|
20230824,150900,16761964550,36000,36000,36000,35950,1249
|
|
20230824,150800,16717002700,36000,36000,36000,35950,1024
|
|
20230824,150700,16680142550,36000,36000,36000,35950,1957
|
|
20230824,150600,16609701350,35950,36000,36000,35950,585
|
|
20230824,150500,16588643950,36000,36000,36000,35950,1356
|
|
20230824,150400,16539844500,36000,36000,36000,35950,789
|
|
20230824,150300,16511454500,36000,36000,36000,35950,939
|
|
20230824,150200,16477656600,36000,36000,36000,35950,500
|
|
20230824,150100,16459664550,36000,36000,36000,35950,816
|
|
20230824,150000,16430296000,36000,35950,36000,35950,1177
|
|
20230824,145900,16387935600,36000,36000,36000,35950,994
|
|
20230824,145800,16352163250,35950,36000,36000,35950,1235
|
|
20230824,145700,16307713750,35950,36000,36000,35950,1087
|
|
20230824,145600,16268593300,35950,36000,36000,35950,686
|
|
20230824,145500,16243911900,36000,36000,36000,35950,335
|
|
20230824,145400,16231855900,36000,35950,36000,35950,2299
|
|
20230824,145300,16149204350,36000,36000,36000,35950,1189
|
|
20230824,145200,16106417700,36000,35950,36000,35900,844
|
|
20230824,145100,16076061900,35950,35950,35950,35900,3739
|
|
20230824,145000,15941674500,35950,35950,35950,35900,1497
|
|
20230824,144900,15887909900,35950,35950,35950,35900,711
|
|
20230824,144800,15862367350,35950,35900,35950,35900,591
|
|
20230824,144700,15841126300,35900,35950,35950,35900,946
|
|
20230824,144600,15807122300,35950,35950,35950,35900,449
|
|
20230824,144500,15790982500,35900,35950,35950,35900,599
|
|
20230824,144400,15769455500,35950,35900,35950,35900,296
|
|
20230824,144300,15758819050,35900,35900,35950,35900,95
|
|
20230824,144200,15755405200,35900,36000,36000,35900,1893
|
|
20230824,144100,15687373700,35950,36000,36050,35950,2721
|
|
20230824,144000,15589489350,36050,36050,36050,36000,1000
|
|
20230824,143900,15553483150,36000,36000,36000,35950,1145
|
|
20230824,143800,15512267250,36000,36000,36050,35950,2137
|
|
20230824,143700,15435329700,35950,35950,36000,35950,792
|
|
20230824,143600,15406822450,35950,36000,36000,35950,607
|
|
20230824,143500,15384975950,35950,35950,36000,35900,594
|
|
20230824,143400,15363624050,35950,35900,35950,35900,1115
|
|
20230824,143300,15323543250,35900,35900,35900,35850,535
|
|
20230824,143200,15304343000,35900,35850,35900,35750,5044
|
|
20230824,143100,15123698150,35850,35850,35900,35800,4400
|
|
20230824,143000,14965955500,35900,35850,35900,35850,579
|
|
20230824,142900,14945177650,35900,35900,35900,35850,302
|
|
20230824,142800,14934340000,35900,35850,35900,35850,173
|
|
20230824,142700,14928133950,35900,35900,35900,35850,340
|
|
20230824,142600,14915944650,35900,35800,35900,35800,1828
|
|
20230824,142500,14850409550,35800,35950,36000,35800,5658
|
|
20230824,142400,14647276000,35950,35950,36000,35950,418
|
|
20230824,142300,14632235500,35950,35950,36000,35900,923
|
|
20230824,142200,14599047350,35900,35900,35950,35900,277
|
|
20230824,142100,14589096250,35900,35800,35950,35800,11527
|
|
20230824,142000,14175518800,35850,35800,35850,35800,275
|
|
20230824,141900,14165670500,35800,35850,35900,35800,2858
|
|
20230824,141800,14063224550,35850,35900,35900,35850,541
|
|
20230824,141700,14043811100,35900,35900,35900,35850,780
|
|
20230824,141600,14015813200,35900,35900,35900,35850,37
|
|
20230824,141500,14014485250,35850,35850,35950,35850,1244
|
|
20230824,141400,13969884150,35850,35850,35950,35850,2522
|
|
20230824,141300,13879414900,35900,35850,35900,35850,24
|
|
20230824,141200,13878554400,35900,35950,35950,35850,2856
|
|
20230824,141100,13776036000,35950,35950,35950,35900,553
|
|
20230824,141000,13756158250,35900,35900,35900,35900,390
|
|
20230824,140900,13742157250,35950,35900,36000,35900,537
|
|
20230824,140800,13722865000,35950,35950,35950,35900,949
|
|
20230824,140700,13688750600,35900,35900,35900,35850,340
|
|
20230824,140600,13676549650,35900,35800,35900,35800,333
|
|
20230824,140500,13664613100,35850,35850,35850,35800,451
|
|
20230824,140400,13648447950,35850,35800,35850,35800,1588
|
|
20230824,140300,13591521000,35800,35950,35950,35800,4272
|
|
20230824,140200,13438207550,35950,35950,35950,35900,435
|
|
20230824,140100,13422569700,35950,35900,35950,35900,910
|
|
20230824,140000,13389867100,35900,35900,35950,35900,1079
|
|
20230824,135900,13351088550,35950,35900,35950,35900,258
|
|
20230824,135800,13341813600,35900,35950,35950,35900,573
|
|
20230824,135700,13321233250,35900,35900,35950,35900,275
|
|
20230824,135600,13311356800,35950,35950,35950,35900,1014
|
|
20230824,135500,13274927500,35950,35900,36000,35900,287
|
|
20230824,135400,13264615400,35900,35950,36000,35900,2306
|
|
20230824,135300,13181772600,35950,35900,35950,35850,1634
|
|
20230824,135200,13123096150,35850,35850,35900,35850,653
|
|
20230824,135100,13099659000,35850,35900,35900,35850,893
|
|
20230824,135000,13067603600,35900,35850,35900,35800,629
|
|
20230824,134900,13045049300,35850,35850,35850,35800,470
|
|
20230824,134800,13028202750,35850,35800,35850,35800,531
|
|
20230824,134700,13009172600,35800,35800,35850,35800,1134
|
|
20230824,134600,12968566900,35800,35800,35850,35800,934
|
|
20230824,134500,12935105900,35850,35850,35850,35800,460
|
|
20230824,134400,12918635050,35800,35850,35850,35800,1966
|
|
20230824,134300,12848187200,35850,35850,35850,35800,346
|
|
20230824,134200,12835783200,35800,35850,35900,35800,2253
|
|
20230824,134100,12755030050,35900,35850,35900,35850,74
|
|
20230824,134000,12752376650,35850,35850,35900,35850,118
|
|
20230824,133900,12748144550,35900,35850,35950,35850,7070
|
|
20230824,133800,12494424350,35850,35850,35850,35850,37
|
|
20230824,133700,12493097900,35850,35950,35950,35850,4054
|
|
20230824,133600,12347553950,35900,35900,35950,35900,342
|
|
20230824,133500,12335262700,35950,35950,35950,35900,452
|
|
20230824,133400,12319014900,35950,35950,35950,35900,532
|
|
20230824,133300,12299892850,35950,35950,35950,35900,422
|
|
20230824,133200,12284727000,35950,35900,35950,35900,1162
|
|
20230824,133100,12243010850,35850,35900,35900,35850,481
|
|
20230824,133000,12225766950,35900,35850,35900,35850,212
|
|
20230824,132900,12218164550,35850,35850,35850,35800,531
|
|
20230824,132800,12199128300,35850,35900,35900,35800,1507
|
|
20230824,132700,12145100750,35950,35950,35950,35850,3714
|
|
20230824,132600,12011757800,35950,35950,35950,35900,478
|
|
20230824,132500,11994578100,35950,35950,35950,35900,537
|
|
20230824,132400,11975276900,35950,35900,35950,35900,421
|
|
20230824,132300,11960146050,35950,35950,35950,35900,415
|
|
20230824,132200,11945229300,35900,35900,35950,35900,231
|
|
20230824,132100,11936929200,35900,35900,35950,35900,58
|
|
20230824,132000,11934846950,35950,35900,35950,35900,248
|
|
20230824,131900,11925939000,35950,36000,36000,35900,1813
|
|
20230824,131800,11860761550,35950,36000,36000,35950,1912
|
|
20230824,131700,11791986500,35950,36000,36000,35950,428
|
|
20230824,131600,11776582500,36000,35950,36000,35900,897
|
|
20230824,131500,11744326150,35950,35950,35950,35900,453
|
|
20230824,131400,11728046100,35950,35900,35950,35900,163
|
|
20230824,131300,11722190250,35900,35950,35950,35900,343
|
|
20230824,131200,11709859550,35950,35950,36000,35900,2942
|
|
20230824,131100,11604052150,36000,35900,36000,35900,595
|
|
20230824,131000,11582651350,35900,35950,35950,35900,898
|
|
20230824,130900,11550369850,35950,35900,35950,35850,874
|
|
20230824,130800,11518979050,35900,35900,35900,35850,631
|
|
20230824,130700,11496327800,35850,35850,35900,35850,338
|
|
20230824,130600,11484198000,35900,35850,35900,35850,112
|
|
20230824,130500,11480180850,35900,35900,35900,35850,93
|
|
20230824,130400,11476844900,35850,35950,35950,35850,2605
|
|
20230824,130300,11383317000,36000,36000,36000,35950,562
|
|
20230824,130200,11363090350,35950,35900,35950,35850,1509
|
|
20230824,130100,11308862350,35900,35900,35900,35850,560
|
|
20230824,130000,11288762300,35850,35850,35900,35850,304
|
|
20230824,125900,11277853700,35900,35900,35900,35850,214
|
|
20230824,125800,11270171350,35900,35900,35900,35850,161
|
|
20230824,125700,11264395600,35900,36000,36000,35850,2337
|
|
20230824,125600,11180510350,35950,35900,35950,35900,303
|
|
20230824,125500,11169628100,36000,35950,36000,35900,563
|
|
20230824,125400,11149386950,35950,35950,35950,35900,153
|
|
20230824,125300,11143889150,35950,36000,36000,35900,378
|
|
20230824,125200,11130300350,35900,36000,36000,35900,1862
|
|
20230824,125100,11063362600,36000,35900,36000,35900,581
|
|
20230824,125000,11042474950,35900,35900,35950,35900,442
|
|
20230824,124900,11026587650,35950,35850,35950,35850,773
|
|
20230824,124800,10998825500,35850,35900,35900,35850,1603
|
|
20230824,124700,10941281500,35900,35900,35900,35850,668
|
|
20230824,124600,10917305800,35900,35900,35900,35850,578
|
|
20230824,124500,10896562400,35850,35900,35900,35850,513
|
|
20230824,124400,10878151200,35900,35900,35900,35850,440
|
|
20230824,124300,10862359450,35900,35900,35900,35850,347
|
|
20230824,124200,10849902250,35850,35900,35900,35850,398
|
|
20230824,124100,10835628200,35900,35850,35900,35850,534
|
|
20230824,124000,10816460100,35850,35900,35900,35850,460
|
|
20230824,123900,10799947800,35900,35900,35900,35850,440
|
|
20230824,123800,10784157350,35850,35900,35900,35850,274
|
|
20230824,123700,10774324750,35850,35850,35900,35850,630
|
|
20230824,123600,10751724350,35850,35900,35900,35850,567
|
|
20230824,123500,10731372600,35900,35900,35900,35850,806
|
|
20230824,123400,10702465900,35900,35900,35900,35850,505
|
|
20230824,123300,10684338950,35900,35900,35900,35850,689
|
|
20230824,123200,10659609150,35850,35900,35900,35850,302
|
|
20230824,123100,10648767400,35900,35850,35900,35850,89
|
|
20230824,123000,10645576200,35850,35850,35900,35850,182
|
|
20230824,122900,10639048550,35900,35950,35950,35850,2324
|
|
20230824,122800,10555654400,35950,35850,35950,35850,370
|
|
20230824,122700,10542376400,35900,35900,35900,35850,412
|
|
20230824,122600,10527586600,35850,35900,35900,35850,247
|
|
20230824,122500,10518723300,35950,35850,35950,35800,1321
|
|
20230824,122400,10471316450,35800,35800,35850,35800,1530
|
|
20230824,122300,10416538700,35800,35750,35800,35750,942
|
|
20230824,122200,10382854050,35750,35800,35800,35750,352
|
|
20230824,122100,10370256550,35750,35800,35800,35750,265
|
|
20230824,122000,10360772250,35750,35750,35800,35750,307
|
|
20230824,121900,10349784200,35750,35750,35800,35750,298
|
|
20230824,121800,10339124150,35800,35800,35800,35750,121
|
|
20230824,121700,10334793650,35800,35750,35800,35700,559
|
|
20230824,121600,10314811300,35750,35750,35750,35700,1434
|
|
20230824,121500,10263545850,35700,35700,35750,35700,239
|
|
20230824,121400,10255011800,35700,35750,35750,35700,5056
|
|
20230824,121300,10074312350,35800,35750,35800,35750,87
|
|
20230824,121200,10071201700,35800,35850,35850,35750,4660
|
|
20230824,121100,9904369950,35850,35900,35900,35850,1919
|
|
20230824,121000,9835567900,35900,35900,35900,35850,225
|
|
20230824,120900,9827492250,35850,35900,35900,35850,168
|
|
20230824,120800,9821465950,35900,35900,35950,35900,2337
|
|
20230824,120700,9737567350,35900,35900,35900,35850,505
|
|
20230824,120600,9719442150,35900,35900,35950,35850,1985
|
|
20230824,120500,9648181400,35900,35900,35900,35850,432
|
|
20230824,120400,9632674300,35900,35850,35900,35850,465
|
|
20230824,120300,9615988500,35900,35900,35900,35850,369
|
|
20230824,120200,9602753850,35900,35900,35900,35850,572
|
|
20230824,120100,9582219350,35900,35900,35900,35850,528
|
|
20230824,120000,9563268100,35850,35900,35900,35850,563
|
|
20230824,115900,9543061700,35900,35850,35900,35850,648
|
|
20230824,115800,9519809850,35900,35900,35900,35850,625
|
|
20230824,115700,9497386500,35900,35850,35900,35800,1590
|
|
20230824,115600,9440386250,35850,35850,35850,35800,771
|
|
20230824,115500,9412760000,35850,35800,35850,35800,2535
|
|
20230824,115400,9321885650,35850,35850,35850,35800,507
|
|
20230824,115300,9303712850,35850,35800,35850,35800,548
|
|
20230824,115200,9284075600,35800,35800,35850,35800,541
|
|
20230824,115100,9264686300,35800,35850,35850,35800,622
|
|
20230824,115000,9242392300,35850,35850,35850,35800,482
|
|
20230824,114900,9225115300,35800,35800,35850,35800,440
|
|
20230824,114800,9209345250,35850,35850,35850,35800,237
|
|
20230824,114700,9200850050,35850,35850,35850,35800,1036
|
|
20230824,114600,9163716900,35850,35800,35850,35800,179
|
|
20230824,114500,9157300100,35800,35800,35850,35800,207
|
|
20230824,114400,9149884100,35850,35850,35900,35800,2832
|
|
20230824,114300,9048352700,35900,35900,35900,35850,528
|
|
20230824,114200,9029397950,35900,35850,35900,35850,482
|
|
20230824,114100,9012104500,35850,35900,35900,35850,485
|
|
20230824,114000,8994695700,35900,35900,35900,35850,1694
|
|
20230824,113900,8933882700,35900,35900,35900,35850,425
|
|
20230824,113800,8918629150,35900,35900,35900,35850,484
|
|
20230824,113700,8901256250,35850,35900,35900,35850,343
|
|
20230824,113600,8888946750,35900,35800,35900,35800,397
|
|
20230824,113500,8874699350,35900,35800,35900,35800,2360
|
|
20230824,113400,8790092600,35800,35850,35850,35800,691
|
|
20230824,113300,8765322950,35850,35850,35850,35800,596
|
|
20230824,113200,8743961500,35850,35800,35850,35800,454
|
|
20230824,113100,8727686000,35850,35850,35850,35800,781
|
|
20230824,113000,8699691400,35850,35800,35850,35800,746
|
|
20230824,112900,8672954350,35850,35800,35850,35800,579
|
|
20230824,112800,8652197450,35850,35850,35850,35800,342
|
|
20230824,112700,8639941850,35800,35800,35850,35800,237
|
|
20230824,112600,8631446600,35800,35850,35850,35800,198
|
|
20230824,112500,8624352550,35800,35900,35900,35800,652
|
|
20230824,112400,8600985900,35900,35900,35950,35850,1640
|
|
20230824,112300,8542103600,35950,35900,35950,35850,619
|
|
20230824,112200,8519885050,35800,35800,35850,35800,502
|
|
20230824,112100,8501895650,35800,35800,35800,35750,1952
|
|
20230824,112000,8432023350,35750,35800,35800,35750,483
|
|
20230824,111900,8414740150,35800,35750,35800,35750,2352
|
|
20230824,111800,8330562100,35750,35800,35800,35750,263
|
|
20230824,111700,8321157500,35750,35800,35800,35750,721
|
|
20230824,111600,8295361250,35800,35800,35800,35750,640
|
|
20230824,111500,8272457900,35750,35800,35800,35750,647
|
|
20230824,111400,8249307100,35800,35750,35800,35750,768
|
|
20230824,111300,8221833650,35750,35800,35800,35750,769
|
|
20230824,111200,8194318000,35800,35800,35800,35750,281
|
|
20230824,111100,8184263750,35800,35750,35800,35750,567
|
|
20230824,111000,8163978900,35800,35800,35800,35750,1137
|
|
20230824,110900,8123275750,35800,35800,35800,35750,827
|
|
20230824,110800,8093691100,35750,35750,35800,35750,866
|
|
20230824,110700,8062710900,35800,35800,35800,35750,334
|
|
20230824,110600,8050766250,35750,35750,35800,35750,117
|
|
20230824,110500,8046583400,35800,35750,35800,35750,257
|
|
20230824,110400,8037392000,35750,35850,35850,35750,4342
|
|
20230824,110300,7881913800,35850,35850,35900,35850,509
|
|
20230824,110200,7863665900,35850,35850,35900,35850,195
|
|
20230824,110100,7856671950,35850,35850,35900,35850,4006
|
|
20230824,110000,7712907600,35850,36000,36000,35850,3931
|
|
20230824,105900,7571773300,35950,35950,36000,35900,735
|
|
20230824,105800,7545334200,35950,36000,36000,35900,448
|
|
20230824,105700,7529227000,35950,35900,35950,35900,235
|
|
20230824,105600,7520779950,35950,35950,35950,35900,458
|
|
20230824,105500,7504318800,35900,36050,36050,35900,2355
|
|
20230824,105400,7419560250,36000,36050,36050,36000,820
|
|
20230824,105300,7390002150,36000,35900,36000,35900,774
|
|
20230824,105200,7362157600,35900,35950,35950,35900,794
|
|
20230824,105100,7333618250,35950,35950,35950,35900,496
|
|
20230824,105000,7315789700,35950,35950,35950,35900,663
|
|
20230824,104900,7291960300,35900,35950,35950,35900,1163
|
|
20230824,104800,7250173200,35950,35950,35950,35900,213
|
|
20230824,104700,7242517200,35900,35950,35950,35900,426
|
|
20230824,104600,7227210650,35900,36000,36100,35900,2394
|
|
20230824,104500,7141080750,36000,36050,36100,35950,1055
|
|
20230824,104400,7103055650,36050,35950,36050,35950,1092
|
|
20230824,104300,7063748300,36050,36000,36050,35950,449
|
|
20230824,104200,7047578800,35950,35900,36000,35900,3985
|
|
20230824,104100,6904299000,35950,35900,35950,35900,488
|
|
20230824,104000,6886760450,35900,35950,35950,35900,608
|
|
20230824,103900,6864913250,35900,35900,35950,35900,511
|
|
20230824,103800,6846553100,35900,35900,35950,35900,491
|
|
20230824,103700,6828908200,35900,35950,35950,35900,711
|
|
20230824,103600,6803361400,35950,35900,35950,35900,573
|
|
20230824,103500,6782766800,35950,35950,35950,35900,558
|
|
20230824,103400,6762719400,35900,35900,35950,35900,382
|
|
20230824,103300,6748991400,35950,35950,35950,35900,653
|
|
20230824,103200,6725533700,35900,35900,35950,35900,52
|
|
20230824,103100,6723666850,35900,35900,35950,35900,782
|
|
20230824,103000,6695588250,35900,35900,35900,35900,643
|
|
20230824,102900,6672504550,35900,35900,35950,35850,1024
|
|
20230824,102800,6635751200,35900,35950,35950,35900,833
|
|
20230824,102700,6605843150,35950,36000,36050,35900,4667
|
|
20230824,102600,6437912000,36000,36050,36050,36000,901
|
|
20230824,102500,6405449400,36000,36000,36050,36000,1036
|
|
20230824,102400,6368120100,36050,36050,36050,36000,657
|
|
20230824,102300,6344444900,36000,36050,36050,36000,214
|
|
20230824,102200,6336733150,36000,36000,36050,36000,171
|
|
20230824,102100,6330572700,36050,36000,36050,36000,168
|
|
20230824,102000,6324518400,36000,36000,36050,36000,2018
|
|
20230824,101900,6251870350,36000,36000,36050,36000,1111
|
|
20230824,101800,6211825950,36050,36050,36050,36000,225
|
|
20230824,101700,6203714950,36050,36050,36050,36000,1595
|
|
20230824,101600,6146220150,36050,36050,36050,36000,853
|
|
20230824,101500,6115474100,36050,36000,36050,35950,1959
|
|
20230824,101400,6044955550,35950,35900,36000,35900,4942
|
|
20230824,101300,5867281050,35900,35950,35950,35900,518
|
|
20230824,101200,5848659350,35900,35900,35950,35900,400
|
|
20230824,101100,5834284950,35900,35900,35900,35850,674
|
|
20230824,101000,5810090950,35900,35900,35900,35850,472
|
|
20230824,100900,5793147850,35900,35900,35900,35850,1070
|
|
20230824,100800,5754737450,35850,35800,35900,35800,1794
|
|
20230824,100700,5690416400,35800,35800,35850,35800,1289
|
|
20230824,100600,5644262650,35750,35750,35800,35700,1984
|
|
20230824,100500,5573325050,35750,35750,35750,35700,111
|
|
20230824,100400,5569360200,35700,35750,35750,35700,2612
|
|
20230824,100300,5476091750,35750,35750,35750,35700,2254
|
|
20230824,100200,5395513300,35800,35850,35850,35800,948
|
|
20230824,100100,5361574700,35800,35900,35900,35800,2093
|
|
20230824,100000,5286548200,35900,35900,35950,35900,1127
|
|
20230824,095900,5246088800,35900,35900,35900,35850,2732
|
|
20230824,095800,5148023750,35950,35900,35950,35900,645
|
|
20230824,095700,5124842950,35900,35950,35950,35900,422
|
|
20230824,095600,5109676600,35900,35900,35950,35850,708
|
|
20230824,095500,5084254900,35850,35850,35900,35850,539
|
|
20230824,095400,5064909800,35850,35800,35850,35800,2627
|
|
20230824,095300,4970846350,35800,35750,35800,35750,1228
|
|
20230824,095200,4926920350,35750,35800,35800,35750,921
|
|
20230824,095100,4893981050,35800,35750,35800,35700,1139
|
|
20230824,095000,4853244550,35750,35750,35750,35700,1280
|
|
20230824,094900,4807488300,35750,35700,35750,35700,670
|
|
20230824,094800,4783560250,35700,35800,35800,35700,4434
|
|
20230824,094700,4625043050,35750,35800,35800,35750,286
|
|
20230824,094600,4614808650,35750,35750,35800,35750,991
|
|
20230824,094500,4579348000,35800,35750,35800,35750,409
|
|
20230824,094400,4564725900,35750,35800,35850,35750,2113
|
|
20230824,094300,4489112250,35800,35900,35900,35800,4349
|
|
20230824,094200,4333048300,35900,36050,36050,35900,3478
|
|
20230824,094100,4207896550,36000,36050,36050,36000,774
|
|
20230824,094000,4180003950,36050,36050,36050,36000,910
|
|
20230824,093900,4147215900,36000,36050,36050,36000,962
|
|
20230824,093800,4112545550,36050,36050,36050,36000,205
|
|
20230824,093700,4105159950,36050,36000,36050,36000,2176
|
|
20230824,093600,4026820450,36050,36150,36200,36000,7247
|
|
20230824,093500,3764997900,36150,36150,36200,36150,135
|
|
20230824,093400,3760117100,36150,36300,36300,36150,3411
|
|
20230824,093300,3636547200,36200,36200,36300,36200,746
|
|
20230824,093200,3609517600,36200,36200,36200,36150,3299
|
|
20230824,093100,3490112850,36200,36200,36200,36150,825
|
|
20230824,093000,3460250050,36150,36150,36200,36150,998
|
|
20230824,092900,3424141550,36150,36150,36200,36150,845
|
|
20230824,092800,3393572500,36200,36150,36200,36150,1541
|
|
20230824,092700,3337844050,36150,36200,36200,36150,983
|
|
20230824,092600,3302261350,36200,36200,36200,36150,646
|
|
20230824,092500,3278878450,36200,36200,36200,36150,892
|
|
20230824,092400,3246589150,36200,36150,36200,36100,3096
|
|
20230824,092300,3134641100,36100,36300,36350,36100,7042
|
|
20230824,092200,2879641700,36300,36300,36350,36250,2461
|
|
20230824,092100,2790316450,36300,36300,36300,36250,2113
|
|
20230824,092000,2713621400,36250,36200,36250,36200,1522
|
|
20230824,091900,2658453950,36200,36150,36250,36150,1590
|
|
20230824,091800,2600918050,36250,36200,36250,36150,2039
|
|
20230824,091700,2527104500,36200,36150,36200,36100,2252
|
|
20230824,091600,2445670300,36100,36100,36150,36100,1981
|
|
20230824,091500,2374089750,36100,36100,36100,36050,1628
|
|
20230824,091400,2315324050,36100,36050,36150,36050,2779
|
|
20230824,091300,2214989700,36050,36000,36100,36000,3554
|
|
20230824,091200,2086873400,36000,36050,36100,36000,3013
|
|
20230824,091100,1978291750,36000,36000,36050,36000,1372
|
|
20230824,091000,1928888200,36000,36000,36000,35950,2466
|
|
20230824,090900,1840120950,36000,36150,36200,35950,5391
|
|
20230824,090800,1645584850,36100,36050,36150,36050,2538
|
|
20230824,090700,1553965050,36100,36150,36300,36050,4653
|
|
20230824,090600,1385528550,36150,36100,36200,36050,5891
|
|
20230824,090500,1172851750,36050,36100,36100,36050,1730
|
|
20230824,090400,1110418650,36100,36050,36100,36000,1664
|
|
20230824,090300,1050393750,36050,35950,36100,35800,7630
|
|
20230824,090200,776290650,35950,35950,35950,35900,1572
|
|
20230824,090100,719790450,35900,36050,36050,35850,3489
|
|
20230824,090000,594366400,36150,35800,36150,35800,16548
|