607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190400,12831833850,33050,33050,33050,33050,53047
|
|
20230908,190300,12831833850,33050,33050,33050,33050,0
|
|
20230908,190200,12831833850,33050,33050,33050,33050,0
|
|
20230908,190100,12831833850,33050,33050,33050,33050,0
|
|
20230908,190000,12831833850,33050,33050,33050,33050,0
|
|
20230908,185900,12831833850,33050,33050,33050,33050,0
|
|
20230908,185800,12831833850,33050,33050,33050,33050,0
|
|
20230908,185700,12831833850,33050,33050,33050,33050,0
|
|
20230908,185600,12831833850,33050,33050,33050,33050,0
|
|
20230908,185500,12831833850,33050,33050,33050,33050,0
|
|
20230908,185400,12831833850,33050,33050,33050,33050,0
|
|
20230908,185300,12831833850,33050,33050,33050,33050,0
|
|
20230908,185200,12831833850,33050,33050,33050,33050,0
|
|
20230908,185100,12831833850,33050,33050,33050,33050,0
|
|
20230908,185000,12831833850,33050,33050,33050,33050,0
|
|
20230908,184900,12831833850,33050,33050,33050,33050,0
|
|
20230908,184800,12831833850,33050,33050,33050,33050,0
|
|
20230908,184700,12831833850,33050,33050,33050,33050,0
|
|
20230908,184600,12831833850,33050,33050,33050,33050,0
|
|
20230908,184500,12831833850,33050,33050,33050,33050,0
|
|
20230908,184400,12831833850,33050,33050,33050,33050,0
|
|
20230908,184300,12831833850,33050,33050,33050,33050,0
|
|
20230908,184200,12831833850,33050,33050,33050,33050,0
|
|
20230908,184100,12831833850,33050,33050,33050,33050,0
|
|
20230908,184000,12831833850,33050,33050,33050,33050,0
|
|
20230908,183900,12831833850,33050,33050,33050,33050,0
|
|
20230908,183800,12831833850,33050,33050,33050,33050,0
|
|
20230908,183700,12831833850,33050,33050,33050,33050,0
|
|
20230908,183600,12831833850,33050,33050,33050,33050,0
|
|
20230908,183500,12831833850,33050,33050,33050,33050,0
|
|
20230908,183400,12831833850,33050,33050,33050,33050,53047
|
|
20230908,183300,12831833850,33050,33050,33050,33050,0
|
|
20230908,183200,12831833850,33050,33050,33050,33050,0
|
|
20230908,183100,12831833850,33050,33050,33050,33050,0
|
|
20230908,183000,12831833850,33050,33050,33050,33050,0
|
|
20230908,182900,12831833850,33050,33050,33050,33050,0
|
|
20230908,182800,12831833850,33050,33050,33050,33050,0
|
|
20230908,182700,12831833850,33050,33050,33050,33050,0
|
|
20230908,182600,12831833850,33050,33050,33050,33050,0
|
|
20230908,182500,12831833850,33050,33050,33050,33050,0
|
|
20230908,182400,12831833850,33050,33050,33050,33050,0
|
|
20230908,182300,12831833850,33050,33050,33050,33050,0
|
|
20230908,182200,12831833850,33050,33050,33050,33050,0
|
|
20230908,182100,12831833850,33050,33050,33050,33050,0
|
|
20230908,182000,12831833850,33050,33050,33050,33050,0
|
|
20230908,181900,12831833850,33050,33050,33050,33050,0
|
|
20230908,181800,12831833850,33050,33050,33050,33050,0
|
|
20230908,181700,12831833850,33050,33050,33050,33050,0
|
|
20230908,181600,12831833850,33050,33050,33050,33050,0
|
|
20230908,181500,12831833850,33050,33050,33050,33050,0
|
|
20230908,181400,12831833850,33050,33050,33050,33050,0
|
|
20230908,181300,12831833850,33050,33050,33050,33050,0
|
|
20230908,181200,12831833850,33050,33050,33050,33050,0
|
|
20230908,181100,12831833850,33050,33050,33050,33050,0
|
|
20230908,181000,12831833850,33050,33050,33050,33050,0
|
|
20230908,180900,12831833850,33050,33050,33050,33050,0
|
|
20230908,180800,12831833850,33050,33050,33050,33050,0
|
|
20230908,180700,12831833850,33050,33050,33050,33050,0
|
|
20230908,180600,12831833850,33050,33050,33050,33050,0
|
|
20230908,180500,12831833850,33050,33050,33050,33050,0
|
|
20230908,180400,12831833850,33050,33050,33050,33050,53047
|
|
20230908,180300,12831833850,33050,33050,33050,33050,0
|
|
20230908,180200,12831833850,33050,33050,33050,33050,0
|
|
20230908,180100,12831833850,33050,33050,33050,33050,0
|
|
20230908,180000,12831833850,33050,33050,33050,33050,0
|
|
20230908,175900,12831833850,33050,33050,33050,33050,0
|
|
20230908,175800,12831833850,33050,33050,33050,33050,0
|
|
20230908,175700,12831833850,33050,33050,33050,33050,0
|
|
20230908,175600,12831833850,33050,33050,33050,33050,0
|
|
20230908,175500,12831833850,33050,33050,33050,33050,0
|
|
20230908,175400,12831833850,33050,33050,33050,33050,0
|
|
20230908,175300,12831833850,33050,33050,33050,33050,0
|
|
20230908,175200,12831833850,33050,33050,33050,33050,0
|
|
20230908,175100,12831833850,33050,33050,33050,33050,0
|
|
20230908,175000,12831833850,33050,33050,33050,33050,0
|
|
20230908,174900,12831833850,33050,33050,33050,33050,0
|
|
20230908,174800,12831833850,33050,33050,33050,33050,0
|
|
20230908,174700,12831833850,33050,33050,33050,33050,0
|
|
20230908,174600,12831833850,33050,33050,33050,33050,0
|
|
20230908,174500,12831833850,33050,33050,33050,33050,0
|
|
20230908,174400,12831833850,33050,33050,33050,33050,0
|
|
20230908,174300,12831833850,33050,33050,33050,33050,0
|
|
20230908,174200,12831833850,33050,33050,33050,33050,0
|
|
20230908,174100,12831833850,33050,33050,33050,33050,0
|
|
20230908,174000,12831833850,33050,33050,33050,33050,0
|
|
20230908,173900,12831833850,33050,33050,33050,33050,0
|
|
20230908,173800,12831833850,33050,33050,33050,33050,0
|
|
20230908,173700,12831833850,33050,33050,33050,33050,0
|
|
20230908,173600,12831833850,33050,33050,33050,33050,0
|
|
20230908,173500,12831833850,33050,33050,33050,33050,0
|
|
20230908,173400,12831833850,33050,33050,33050,33050,53047
|
|
20230908,173300,12831833850,33050,33050,33050,33050,0
|
|
20230908,173200,12831833850,33050,33050,33050,33050,0
|
|
20230908,173100,12831833850,33050,33050,33050,33050,0
|
|
20230908,173000,12831833850,33050,33050,33050,33050,0
|
|
20230908,172900,12831833850,33050,33050,33050,33050,0
|
|
20230908,172800,12831833850,33050,33050,33050,33050,0
|
|
20230908,172700,12831833850,33050,33050,33050,33050,0
|
|
20230908,172600,12831833850,33050,33050,33050,33050,0
|
|
20230908,172500,12831833850,33050,33050,33050,33050,0
|
|
20230908,172400,12831833850,33050,33050,33050,33050,0
|
|
20230908,172300,12831833850,33050,33050,33050,33050,0
|
|
20230908,172200,12831833850,33050,33050,33050,33050,0
|
|
20230908,172100,12831833850,33050,33050,33050,33050,0
|
|
20230908,172000,12831833850,33050,33050,33050,33050,0
|
|
20230908,171900,12831833850,33050,33050,33050,33050,0
|
|
20230908,171800,12831833850,33050,33050,33050,33050,0
|
|
20230908,171700,12831833850,33050,33050,33050,33050,0
|
|
20230908,171600,12831833850,33050,33050,33050,33050,0
|
|
20230908,171500,12831833850,33050,33050,33050,33050,0
|
|
20230908,171400,12831833850,33050,33050,33050,33050,0
|
|
20230908,171300,12831833850,33050,33050,33050,33050,0
|
|
20230908,171200,12831833850,33050,33050,33050,33050,0
|
|
20230908,171100,12831833850,33050,33050,33050,33050,0
|
|
20230908,171000,12831833850,33050,33050,33050,33050,0
|
|
20230908,170900,12831833850,33050,33050,33050,33050,0
|
|
20230908,170800,12831833850,33050,33050,33050,33050,0
|
|
20230908,170700,12831833850,33050,33050,33050,33050,0
|
|
20230908,170600,12831833850,33050,33050,33050,33050,0
|
|
20230908,170500,12831833850,33050,33050,33050,33050,0
|
|
20230908,170400,12831833850,33050,33050,33050,33050,53047
|
|
20230908,170300,12831833850,33050,33050,33050,33050,0
|
|
20230908,170200,12831833850,33050,33050,33050,33050,0
|
|
20230908,170100,12831833850,33050,33050,33050,33050,0
|
|
20230908,170000,12831833850,33050,33050,33050,33050,0
|
|
20230908,165900,12831833850,33050,33050,33050,33050,0
|
|
20230908,165800,12831833850,33050,33050,33050,33050,0
|
|
20230908,165700,12831833850,33050,33050,33050,33050,0
|
|
20230908,165600,12831833850,33050,33050,33050,33050,0
|
|
20230908,165500,12831833850,33050,33050,33050,33050,0
|
|
20230908,165400,12831833850,33050,33050,33050,33050,0
|
|
20230908,165300,12831833850,33050,33050,33050,33050,0
|
|
20230908,165200,12831833850,33050,33050,33050,33050,0
|
|
20230908,165100,12831833850,33050,33050,33050,33050,0
|
|
20230908,165000,12831833850,33050,33050,33050,33050,0
|
|
20230908,164900,12831833850,33050,33050,33050,33050,0
|
|
20230908,164800,12831833850,33050,33050,33050,33050,0
|
|
20230908,164700,12831833850,33050,33050,33050,33050,0
|
|
20230908,164600,12831833850,33050,33050,33050,33050,0
|
|
20230908,164500,12831833850,33050,33050,33050,33050,0
|
|
20230908,164400,12831833850,33050,33050,33050,33050,0
|
|
20230908,164300,12831833850,33050,33050,33050,33050,0
|
|
20230908,164200,12831833850,33050,33050,33050,33050,0
|
|
20230908,164100,12831833850,33050,33050,33050,33050,0
|
|
20230908,164000,12831833850,33050,33050,33050,33050,0
|
|
20230908,163900,12831833850,33050,33050,33050,33050,0
|
|
20230908,163800,12831833850,33050,33050,33050,33050,0
|
|
20230908,163700,12831833850,33050,33050,33050,33050,0
|
|
20230908,163600,12831833850,33050,33050,33050,33050,0
|
|
20230908,163500,12831833850,33050,33050,33050,33050,0
|
|
20230908,163400,12831833850,33050,33050,33050,33050,53047
|
|
20230908,163300,12831833850,33050,33050,33050,33050,0
|
|
20230908,163200,12831833850,33050,33050,33050,33050,0
|
|
20230908,163100,12831833850,33050,33050,33050,33050,0
|
|
20230908,163000,12831833850,33050,33050,33050,33050,0
|
|
20230908,162900,12831833850,33050,33050,33050,33050,0
|
|
20230908,162800,12831833850,33050,33050,33050,33050,0
|
|
20230908,162700,12831833850,33050,33050,33050,33050,0
|
|
20230908,162600,12831833850,33050,33050,33050,33050,0
|
|
20230908,162500,12831833850,33050,33050,33050,33050,0
|
|
20230908,162400,12831833850,33050,33050,33050,33050,0
|
|
20230908,162300,12831833850,33050,33050,33050,33050,0
|
|
20230908,162200,12831833850,33050,33050,33050,33050,0
|
|
20230908,162100,12831833850,33050,33050,33050,33050,0
|
|
20230908,162000,12831833850,33050,33050,33050,33050,0
|
|
20230908,161900,12831833850,33050,33050,33050,33050,0
|
|
20230908,161800,12831833850,33050,33050,33050,33050,0
|
|
20230908,161700,12831833850,33050,33050,33050,33050,0
|
|
20230908,161600,12831833850,33050,33050,33050,33050,0
|
|
20230908,161500,12831833850,33050,33050,33050,33050,0
|
|
20230908,161400,12831833850,33050,33050,33050,33050,0
|
|
20230908,161300,12831833850,33050,33050,33050,33050,0
|
|
20230908,161200,12831833850,33050,33050,33050,33050,0
|
|
20230908,161100,12831833850,33050,33050,33050,33050,0
|
|
20230908,161000,12831833850,33050,33050,33050,33050,0
|
|
20230908,160900,12831833850,33050,33050,33050,33050,0
|
|
20230908,160800,12831833850,33050,33050,33050,33050,0
|
|
20230908,160700,12831833850,33050,33050,33050,33050,0
|
|
20230908,160600,12831833850,33050,33050,33050,33050,0
|
|
20230908,160500,12831833850,33050,33050,33050,33050,0
|
|
20230908,160400,12831833850,33050,33050,33050,33050,53047
|
|
20230908,160300,12831833850,33050,33050,33050,33050,0
|
|
20230908,160200,12831833850,33050,33050,33050,33050,0
|
|
20230908,160100,12831833850,33050,33050,33050,33050,0
|
|
20230908,160000,12831833850,33050,33050,33050,33050,0
|
|
20230908,155900,12831833850,33050,33050,33050,33050,0
|
|
20230908,155800,12831833850,33050,33050,33050,33050,0
|
|
20230908,155700,12831833850,33050,33050,33050,33050,0
|
|
20230908,155600,12831833850,33050,33050,33050,33050,0
|
|
20230908,155500,12831833850,33050,33050,33050,33050,0
|
|
20230908,155400,12831833850,33050,33050,33050,33050,0
|
|
20230908,155300,12831833850,33050,33050,33050,33050,0
|
|
20230908,155200,12831833850,33050,33050,33050,33050,0
|
|
20230908,155100,12831833850,33050,33050,33050,33050,0
|
|
20230908,155000,12831833850,33050,33050,33050,33050,0
|
|
20230908,154900,12831833850,33050,33050,33050,33050,0
|
|
20230908,154800,12831833850,33050,33050,33050,33050,0
|
|
20230908,154700,12831833850,33050,33050,33050,33050,0
|
|
20230908,154600,12831833850,33050,33050,33050,33050,0
|
|
20230908,154500,12831833850,33050,33050,33050,33050,0
|
|
20230908,154400,12831833850,33050,33050,33050,33050,0
|
|
20230908,154300,12831833850,33050,33050,33050,33050,0
|
|
20230908,154200,12831833850,33050,33050,33050,33050,0
|
|
20230908,154100,12831833850,33050,33050,33050,33050,0
|
|
20230908,154000,12831833850,33050,33050,33050,33050,0
|
|
20230908,153900,12831833850,33050,33050,33050,33050,0
|
|
20230908,153800,12831833850,33050,33050,33050,33050,0
|
|
20230908,153700,12831833850,33050,33050,33050,33050,0
|
|
20230908,153600,12831833850,33050,33050,33050,33050,0
|
|
20230908,153500,12831833850,33050,33050,33050,33050,0
|
|
20230908,153400,12831833850,33050,33050,33050,33050,53047
|
|
20230908,153300,12831833850,33050,33050,33050,33050,0
|
|
20230908,153200,12831833850,33050,33050,33050,33050,0
|
|
20230908,153100,12831833850,33050,33050,33050,33050,0
|
|
20230908,153000,12831833850,33050,33050,33050,33050,53047
|
|
20230908,152900,11078630500,33000,33000,33000,33000,0
|
|
20230908,152800,11078630500,33000,33000,33000,33000,0
|
|
20230908,152700,11078630500,33000,33000,33000,33000,0
|
|
20230908,152600,11078630500,33000,33000,33000,33000,0
|
|
20230908,152500,11078630500,33000,33000,33000,33000,0
|
|
20230908,152400,11078630500,33000,33000,33000,33000,0
|
|
20230908,152300,11078630500,33000,33000,33000,33000,0
|
|
20230908,152200,11078630500,33000,33000,33000,33000,0
|
|
20230908,152100,11078630500,33000,33000,33000,33000,0
|
|
20230908,152000,11078630500,33000,33000,33000,33000,0
|
|
20230908,151900,11078630500,33000,33000,33000,32950,2600
|
|
20230908,151800,10992837300,33000,32950,33000,32950,4516
|
|
20230908,151700,10843816000,33000,32950,33000,32950,1395
|
|
20230908,151600,10797804600,33000,32950,33000,32950,1353
|
|
20230908,151500,10753211850,32950,32950,33000,32950,993
|
|
20230908,151400,10720462750,33000,32950,33000,32950,1071
|
|
20230908,151300,10685147450,33000,33000,33000,32950,1438
|
|
20230908,151200,10637735600,32950,32950,33000,32950,1203
|
|
20230908,151100,10598066300,33000,33000,33000,32950,888
|
|
20230908,151000,10568772800,32950,33000,33000,32950,1131
|
|
20230908,150900,10531462250,33000,33000,33000,32950,6028
|
|
20230908,150800,10332554400,33000,32950,33000,32950,1509
|
|
20230908,150700,10282768600,33000,33000,33000,32950,756
|
|
20230908,150600,10257831750,33000,33000,33000,32950,520
|
|
20230908,150500,10240673450,33000,32950,33000,32900,5916
|
|
20230908,150400,10045733450,32950,32950,32950,32900,480
|
|
20230908,150300,10029921100,32950,32900,32950,32900,240
|
|
20230908,150200,10022016350,32900,32900,32950,32900,637
|
|
20230908,150100,10001042600,32950,32900,32950,32900,539
|
|
20230908,150000,9983292450,32950,32900,32950,32850,2183
|
|
20230908,145900,9911479750,32850,32850,32900,32850,881
|
|
20230908,145800,9882531150,32850,32900,32900,32850,558
|
|
20230908,145700,9864184800,32850,32900,32900,32850,907
|
|
20230908,145600,9834375050,32850,32900,32900,32850,667
|
|
20230908,145500,9812444700,32850,32900,32900,32850,922
|
|
20230908,145400,9782145250,32900,32850,32900,32850,1081
|
|
20230908,145300,9746619050,32850,32900,32900,32850,382
|
|
20230908,145200,9734059250,32850,32850,32900,32850,830
|
|
20230908,145100,9706775950,32900,32850,32900,32850,4938
|
|
20230908,145000,9544334350,32900,32900,32900,32850,571
|
|
20230908,144900,9525563850,32850,32900,32900,32850,782
|
|
20230908,144800,9499865400,32900,32900,32900,32850,778
|
|
20230908,144700,9474295650,32850,32850,32900,32850,761
|
|
20230908,144600,9449275550,32850,32850,32900,32800,1609
|
|
20230908,144500,9396410650,32850,32850,32850,32800,1092
|
|
20230908,144400,9360561600,32850,32850,32850,32800,692
|
|
20230908,144300,9337851150,32850,32800,32850,32800,883
|
|
20230908,144200,9308870450,32800,32800,32850,32800,764
|
|
20230908,144100,9283796750,32800,32850,32850,32800,737
|
|
20230908,144000,9259606250,32850,32850,32900,32800,6946
|
|
20230908,143900,9031729000,32900,32900,32900,32800,2128
|
|
20230908,143800,8961817350,32900,32800,32900,32800,1925
|
|
20230908,143700,8898577900,32800,32800,32850,32800,976
|
|
20230908,143600,8866547600,32850,32800,32850,32800,500
|
|
20230908,143500,8850146600,32800,32800,32850,32800,487
|
|
20230908,143400,8834169100,32800,32850,32850,32800,1112
|
|
20230908,143300,8797663050,32850,32850,32900,32850,508
|
|
20230908,143200,8780974850,32850,32850,32900,32850,560
|
|
20230908,143100,8762578500,32850,32900,32900,32850,371
|
|
20230908,143000,8750390800,32850,32800,32900,32800,4848
|
|
20230908,142900,8591172150,32850,32750,32850,32750,1238
|
|
20230908,142800,8550585200,32750,32750,32800,32750,796
|
|
20230908,142700,8524504200,32750,32750,32800,32750,947
|
|
20230908,142600,8493483100,32750,32750,32800,32750,594
|
|
20230908,142500,8474019600,32750,32800,32800,32750,827
|
|
20230908,142400,8446912750,32800,32800,32800,32750,815
|
|
20230908,142300,8420202300,32750,32750,32800,32750,461
|
|
20230908,142200,8405102700,32750,32750,32800,32750,488
|
|
20230908,142100,8389117900,32750,32750,32800,32750,842
|
|
20230908,142000,8361539650,32750,32750,32800,32750,472
|
|
20230908,141900,8346081200,32750,32750,32800,32750,517
|
|
20230908,141800,8329146850,32750,32750,32800,32750,723
|
|
20230908,141700,8305454500,32750,32750,32800,32750,380
|
|
20230908,141600,8293006700,32750,32800,32800,32750,438
|
|
20230908,141500,8278655150,32800,32800,32850,32800,771
|
|
20230908,141400,8253366300,32800,32800,32850,32800,848
|
|
20230908,141300,8225551150,32800,32750,32800,32750,1385
|
|
20230908,141200,8180149150,32750,32750,32800,32750,878
|
|
20230908,141100,8151393750,32800,32800,32800,32750,785
|
|
20230908,141000,8125647100,32800,32800,32850,32800,657
|
|
20230908,140900,8104097100,32800,32800,32850,32800,931
|
|
20230908,140800,8073560200,32800,32800,32850,32800,688
|
|
20230908,140700,8050993400,32800,32800,32800,32800,533
|
|
20230908,140600,8033511000,32800,32800,32850,32800,557
|
|
20230908,140500,8015241000,32800,32800,32850,32800,500
|
|
20230908,140400,7998840900,32800,32800,32850,32800,431
|
|
20230908,140300,7984703400,32800,32800,32850,32750,2284
|
|
20230908,140200,7909796500,32750,32750,32800,32750,884
|
|
20230908,140100,7880832250,32750,32750,32800,32750,1594
|
|
20230908,140000,7828614200,32750,32800,32800,32750,853
|
|
20230908,135900,7800662450,32800,32750,32800,32750,2006
|
|
20230908,135800,7734884650,32750,32800,32800,32750,786
|
|
20230908,135700,7709138700,32800,32750,32800,32750,940
|
|
20230908,135600,7678345700,32750,32750,32800,32750,683
|
|
20230908,135500,7655971700,32750,32750,32800,32750,926
|
|
20230908,135400,7625643000,32800,32750,32800,32750,630
|
|
20230908,135300,7605007000,32750,32800,32800,32750,317
|
|
20230908,135200,7594619700,32750,32750,32800,32750,1059
|
|
20230908,135100,7559936650,32800,32800,32850,32750,782
|
|
20230908,135000,7534317100,32800,32800,32850,32800,498
|
|
20230908,134900,7517981800,32800,32800,32850,32750,763
|
|
20230908,134800,7492965250,32800,32800,32850,32750,984
|
|
20230908,134700,7460690350,32800,32800,32850,32800,643
|
|
20230908,134600,7439599200,32800,32850,32850,32750,1458
|
|
20230908,134500,7391789600,32800,32750,32850,32750,1238
|
|
20230908,134400,7351193850,32800,32800,32800,32750,649
|
|
20230908,134300,7329932600,32750,32750,32800,32750,705
|
|
20230908,134200,7306838050,32800,32800,32800,32750,593
|
|
20230908,134100,7287412950,32800,32800,32800,32750,1466
|
|
20230908,134000,7239394600,32800,32800,32800,32750,626
|
|
20230908,133900,7218868350,32850,32800,32850,32750,444
|
|
20230908,133800,7204317100,32750,32800,32850,32750,1212
|
|
20230908,133700,7164571900,32800,32800,32850,32800,660
|
|
20230908,133600,7142923300,32800,32800,32850,32800,647
|
|
20230908,133500,7121701650,32850,32800,32850,32800,524
|
|
20230908,133400,7104513950,32800,32800,32850,32800,542
|
|
20230908,133300,7086731600,32850,32850,32850,32800,962
|
|
20230908,133200,7055164150,32800,32850,32850,32800,790
|
|
20230908,133100,7029244750,32800,32800,32850,32800,356
|
|
20230908,133000,7017560800,32800,32800,32850,32800,903
|
|
20230908,132900,6987938850,32850,32800,32850,32800,470
|
|
20230908,132800,6972521800,32800,32800,32850,32800,452
|
|
20230908,132700,6957695900,32850,32850,32850,32800,582
|
|
20230908,132600,6938602550,32850,32850,32900,32800,918
|
|
20230908,132500,6908449800,32850,32850,32900,32850,494
|
|
20230908,132400,6892221650,32850,32850,32900,32850,929
|
|
20230908,132300,6861681500,32850,32900,32900,32850,2767
|
|
20230908,132200,6770760300,32900,32900,32950,32900,536
|
|
20230908,132100,6753125450,32900,32900,32950,32900,282
|
|
20230908,132000,6743847450,32900,32950,32950,32900,345
|
|
20230908,131900,6732487600,32950,32950,32950,32900,358
|
|
20230908,131800,6720705600,32900,32900,32950,32900,492
|
|
20230908,131700,6704514800,32900,32850,32950,32850,2388
|
|
20230908,131600,6625940050,32900,32850,32900,32850,353
|
|
20230908,131500,6614338900,32850,32850,32900,32850,150
|
|
20230908,131400,6609410900,32850,32850,32900,32850,134
|
|
20230908,131300,6605008550,32850,32850,32900,32850,267
|
|
20230908,131200,6596237350,32900,32850,32900,32850,272
|
|
20230908,131100,6587301800,32900,32900,32900,32850,155
|
|
20230908,131000,6582209300,32850,32850,32900,32850,905
|
|
20230908,130900,6552479100,32850,32850,32900,32850,103
|
|
20230908,130800,6549094250,32900,32900,32900,32850,194
|
|
20230908,130700,6542719400,32900,32850,32900,32850,406
|
|
20230908,130600,6529379900,32850,32900,32900,32800,1760
|
|
20230908,130500,6471561500,32850,32900,32900,32850,132
|
|
20230908,130400,6467224750,32850,32900,32900,32850,196
|
|
20230908,130300,6460786000,32850,32850,32900,32850,283
|
|
20230908,130200,6451489000,32900,32900,32900,32850,264
|
|
20230908,130100,6442815350,32900,32850,32900,32850,384
|
|
20230908,130000,6430197050,32900,32900,32900,32850,299
|
|
20230908,125900,6420373050,32900,32900,32900,32850,253
|
|
20230908,125800,6412058150,32850,32850,32900,32850,710
|
|
20230908,125700,6388724500,32850,32850,32850,32800,613
|
|
20230908,125600,6368602400,32850,32800,32850,32800,1497
|
|
20230908,125500,6319437900,32850,32850,32850,32800,124
|
|
20230908,125400,6315366700,32850,32850,32850,32800,251
|
|
20230908,125300,6307128900,32850,32800,32850,32800,127
|
|
20230908,125200,6302960850,32800,32800,32800,32800,237
|
|
20230908,125100,6295187250,32850,32850,32850,32800,251
|
|
20230908,125000,6286953750,32800,32800,32850,32800,75
|
|
20230908,124900,6284491550,32800,32850,32850,32800,187
|
|
20230908,124800,6278357050,32850,32850,32850,32800,251
|
|
20230908,124700,6270117800,32800,32800,32850,32800,103
|
|
20230908,124600,6266736400,32800,32850,32850,32800,133
|
|
20230908,124500,6262373750,32850,32800,32850,32800,178
|
|
20230908,124400,6256534800,32800,32850,32850,32800,16
|
|
20230908,124300,6256009450,32800,32800,32850,32800,159
|
|
20230908,124200,6250793900,32800,32800,32850,32800,26
|
|
20230908,124100,6249940800,32850,32850,32850,32800,237
|
|
20230908,124000,6242166000,32800,32800,32850,32800,184
|
|
20230908,123900,6236130550,32800,32800,32850,32800,104
|
|
20230908,123800,6232719300,32850,32850,32850,32800,136
|
|
20230908,123700,6228257750,32850,32800,32850,32800,137
|
|
20230908,123600,6223764100,32800,32800,32850,32800,132
|
|
20230908,123500,6219432800,32800,32800,32850,32800,129
|
|
20230908,123400,6215201500,32850,32800,32850,32800,133
|
|
20230908,123300,6210838400,32800,32800,32800,32800,774
|
|
20230908,123200,6185451200,32850,32800,32850,32800,141
|
|
20230908,123100,6180825950,32800,32850,32850,32800,37
|
|
20230908,123000,6179611500,32800,32800,32850,32800,277
|
|
20230908,122900,6170525550,32800,32850,32850,32800,158
|
|
20230908,122800,6165342650,32850,32850,32850,32800,28
|
|
20230908,122700,6164423850,32800,32800,32850,32800,229
|
|
20230908,122600,6156912200,32800,32800,32850,32800,150
|
|
20230908,122500,6151991850,32800,32850,32850,32800,97
|
|
20230908,122400,6148806950,32800,32800,32850,32800,188
|
|
20230908,122300,6142639150,32800,32800,32850,32800,29
|
|
20230908,122200,6141687550,32800,32850,32850,32800,198
|
|
20230908,122100,6135189300,32800,32800,32850,32800,154
|
|
20230908,122000,6130137550,32850,32850,32850,32800,61
|
|
20230908,121900,6128134650,32800,32850,32850,32800,507
|
|
20230908,121800,6111485500,32800,32800,32850,32800,125
|
|
20230908,121700,6107385100,32800,32800,32850,32800,50
|
|
20230908,121600,6105743750,32800,32850,32850,32800,111
|
|
20230908,121500,6102102450,32850,32800,32850,32800,137
|
|
20230908,121400,6097608300,32850,32850,32850,32850,73
|
|
20230908,121300,6095210250,32850,32800,32850,32800,730
|
|
20230908,121200,6071262050,32800,32800,32850,32800,54
|
|
20230908,121100,6069489100,32800,32850,32850,32800,151
|
|
20230908,121000,6064533900,32800,32850,32850,32800,156
|
|
20230908,120900,6059415400,32850,32850,32850,32800,260
|
|
20230908,120800,6050875050,32850,32900,32900,32850,199
|
|
20230908,120700,6044337250,32850,32800,32850,32800,253
|
|
20230908,120600,6036032050,32800,32800,32800,32750,230
|
|
20230908,120500,6028488100,32800,32800,32800,32750,158
|
|
20230908,120400,6023311850,32800,32800,32800,32750,404
|
|
20230908,120300,6010075800,32800,32900,32900,32750,4867
|
|
20230908,120200,5850342850,32850,32850,32900,32850,135
|
|
20230908,120100,5845907550,32850,32850,32900,32850,4
|
|
20230908,120000,5845776100,32850,32900,32900,32850,334
|
|
20230908,115900,5834802800,32900,32900,32900,32850,137
|
|
20230908,115800,5830300700,32900,32900,32900,32850,88
|
|
20230908,115700,5827407450,32850,32950,32950,32850,3452
|
|
20230908,115600,5713834800,32950,32950,32950,32900,173
|
|
20230908,115500,5708140350,32950,32900,32950,32900,127
|
|
20230908,115400,5703956800,32950,32950,32950,32900,172
|
|
20230908,115300,5698294600,32900,32900,32950,32900,177
|
|
20230908,115200,5692469450,32900,32950,32950,32900,55
|
|
20230908,115100,5690658250,32900,32950,32950,32900,128
|
|
20230908,115000,5686446800,32950,32950,32950,32900,268
|
|
20230908,114900,5677617250,32950,32950,32950,32900,227
|
|
20230908,114800,5670142750,32900,32950,32950,32900,153
|
|
20230908,114700,5665108550,32900,32900,32950,32900,67
|
|
20230908,114600,5662901950,32950,32900,32950,32900,194
|
|
20230908,114500,5656515850,32950,32950,32950,32900,134
|
|
20230908,114400,5652106600,32950,32900,32950,32900,251
|
|
20230908,114300,5643837150,32950,32950,32950,32900,184
|
|
20230908,114200,5637780350,32950,32950,32950,32900,49
|
|
20230908,114100,5636166800,32900,32950,32950,32900,141
|
|
20230908,114000,5631526850,32900,32950,32950,32900,140
|
|
20230908,113900,5626919900,32900,32900,32950,32900,139
|
|
20230908,113800,5622341200,32900,32950,32950,32900,138
|
|
20230908,113700,5617800050,32950,32950,32950,32900,193
|
|
20230908,113600,5611447750,32900,32900,32950,32900,252
|
|
20230908,113500,5603156850,32950,32950,32950,32900,233
|
|
20230908,113400,5595485500,32900,32900,33000,32900,6471
|
|
20230908,113300,5382247000,32900,32950,32950,32900,80
|
|
20230908,113200,5379612600,32900,32950,32950,32900,256
|
|
20230908,113100,5371184650,32950,32900,32950,32900,236
|
|
20230908,113000,5363416200,32900,32950,32950,32900,155
|
|
20230908,112900,5358315200,32950,32950,32950,32900,253
|
|
20230908,112800,5349985150,32950,32950,32950,32900,447
|
|
20230908,112700,5335258100,32950,32900,32950,32900,407
|
|
20230908,112600,5321861800,32900,32950,32950,32900,284
|
|
20230908,112500,5312514650,32900,32950,32950,32900,343
|
|
20230908,112400,5301215150,32950,32950,32950,32900,207
|
|
20230908,112300,5294400950,32950,32950,32950,32900,218
|
|
20230908,112200,5287224150,32950,32950,32950,32900,626
|
|
20230908,112100,5266619700,32950,32900,32950,32900,272
|
|
20230908,112000,5257664550,32950,32900,32950,32900,157
|
|
20230908,111900,5252497050,32900,32950,32950,32900,777
|
|
20230908,111800,5226929550,32950,32950,32950,32900,679
|
|
20230908,111700,5204589950,32900,32900,32950,32900,1793
|
|
20230908,111600,5145586850,32950,32950,32950,32900,1135
|
|
20230908,111500,5108244300,32900,32950,33000,32900,1234
|
|
20230908,111400,5067583850,32950,33000,33000,32950,543
|
|
20230908,111300,5049690050,32950,33000,33000,32950,704
|
|
20230908,111200,5026489250,32950,32950,33000,32950,682
|
|
20230908,111100,5004016900,33000,33000,33000,32950,15
|
|
20230908,111000,5003522000,32950,33000,33000,32950,149
|
|
20230908,110900,4998611450,33000,33000,33000,32950,83
|
|
20230908,110800,4995876150,32950,32950,33000,32950,152
|
|
20230908,110700,4990867100,33000,33000,33000,32950,217
|
|
20230908,110600,4983716250,33000,32850,33000,32850,4084
|
|
20230908,110500,4849371850,32850,32900,32900,32850,120
|
|
20230908,110400,4845428900,32800,32900,32900,32800,734
|
|
20230908,110300,4821317650,32850,32900,32900,32850,37
|
|
20230908,110200,4820100500,32800,32900,32900,32800,126
|
|
20230908,110100,4815961200,32850,32850,32900,32800,517
|
|
20230908,110000,4798977950,32850,32900,32900,32850,569
|
|
20230908,105900,4780284900,32850,32900,32900,32850,1613
|
|
20230908,105800,4727294400,32850,32900,32900,32850,539
|
|
20230908,105700,4709586300,32900,32900,32900,32850,708
|
|
20230908,105600,4686324050,32900,32850,32900,32850,758
|
|
20230908,105500,4661417050,32850,32850,32900,32850,747
|
|
20230908,105400,4636877500,32900,32900,32900,32850,140
|
|
20230908,105300,4632278000,32850,32850,32900,32850,159
|
|
20230908,105200,4627053950,32850,32900,32900,32850,116
|
|
20230908,105100,4623237950,32850,32900,32900,32850,393
|
|
20230908,105000,4610314150,32900,32900,32900,32800,866
|
|
20230908,104900,4581872650,32850,32900,32950,32850,1599
|
|
20230908,104800,4529269400,32950,32950,32950,32900,918
|
|
20230908,104700,4499061200,32950,32900,32950,32900,1173
|
|
20230908,104600,4460467900,32950,32950,32950,32900,977
|
|
20230908,104500,4428306700,32950,32950,32950,32900,682
|
|
20230908,104400,4405865450,32950,32900,32950,32900,216
|
|
20230908,104300,4398749150,32900,32900,32950,32900,319
|
|
20230908,104200,4388243450,32950,32900,32950,32900,191
|
|
20230908,104100,4381957800,32950,32950,32950,32900,71
|
|
20230908,104000,4379621100,32950,32900,32950,32900,177
|
|
20230908,103900,4373794100,32950,32950,32950,32900,33
|
|
20230908,103800,4372707700,32900,32950,32950,32900,151
|
|
20230908,103700,4367737350,32900,32950,32950,32900,175
|
|
20230908,103600,4361976600,32950,32850,32950,32800,2769
|
|
20230908,103500,4270971000,32800,32800,32850,32800,123
|
|
20230908,103400,4266936200,32850,32800,32850,32800,255
|
|
20230908,103300,4258571600,32850,32850,32850,32800,18
|
|
20230908,103200,4257980400,32850,32850,32850,32800,319
|
|
20230908,103100,4247506400,32800,32800,32850,32800,317
|
|
20230908,103000,4237101200,32800,32800,32850,32800,46
|
|
20230908,102900,4235592100,32800,32850,32850,32800,131
|
|
20230908,102800,4231295050,32850,32750,32850,32750,54
|
|
20230908,102700,4229523750,32800,32800,32850,32800,773
|
|
20230908,102600,4204169150,32850,32800,32850,32800,109
|
|
20230908,102500,4200593550,32850,32800,32850,32800,85
|
|
20230908,102400,4197805350,32800,32850,32850,32750,2031
|
|
20230908,102300,4131188250,32850,32800,32850,32800,109
|
|
20230908,102200,4127612700,32850,32850,32850,32800,114
|
|
20230908,102100,4123870600,32850,32800,32850,32800,345
|
|
20230908,102000,4112543900,32850,32800,32850,32800,120
|
|
20230908,101900,4108606900,32850,32800,32850,32800,158
|
|
20230908,101800,4103424300,32750,32800,32800,32750,192
|
|
20230908,101700,4097134900,32750,32750,32750,32700,1398
|
|
20230908,101600,4051350450,32750,32750,32800,32700,1728
|
|
20230908,101500,3994763300,32750,32750,32800,32750,3771
|
|
20230908,101400,3871211150,32800,32800,32800,32750,2109
|
|
20230908,101300,3802036350,32800,32800,32850,32800,164
|
|
20230908,101200,3796655200,32850,32850,32850,32800,213
|
|
20230908,101100,3789664100,32800,32850,32850,32800,150
|
|
20230908,101000,3784738350,32800,32850,32850,32800,262
|
|
20230908,100900,3776136750,32850,32850,32850,32800,1129
|
|
20230908,100800,3739049150,32800,32800,32850,32750,2278
|
|
20230908,100700,3664358350,32800,32750,32800,32750,728
|
|
20230908,100600,3640483050,32750,32750,32800,32750,141
|
|
20230908,100500,3635863300,32800,32800,32800,32750,154
|
|
20230908,100400,3630817150,32800,32750,32800,32750,93
|
|
20230908,100300,3627766850,32750,32800,32800,32750,117
|
|
20230908,100200,3623934250,32800,32800,32800,32750,508
|
|
20230908,100100,3607297050,32800,32800,32800,32750,25
|
|
20230908,100000,3606477900,32800,32750,32800,32700,1237
|
|
20230908,095900,3565983100,32750,32750,32800,32700,187
|
|
20230908,095800,3559860300,32800,32750,32800,32700,1322
|
|
20230908,095700,3516587300,32750,32750,32750,32700,1106
|
|
20230908,095600,3480397400,32750,32750,32750,32750,237
|
|
20230908,095500,3472635650,32750,32750,32750,32700,902
|
|
20230908,095400,3443127100,32700,32700,32750,32700,800
|
|
20230908,095300,3416961450,32700,32700,32750,32700,203
|
|
20230908,095200,3410318100,32700,32750,32800,32700,2425
|
|
20230908,095100,3330900700,32750,32850,32850,32750,5250
|
|
20230908,095000,3158652950,32900,32850,32900,32850,215
|
|
20230908,094900,3151589250,32850,32850,32900,32850,706
|
|
20230908,094800,3128394400,32900,32900,32900,32850,7
|
|
20230908,094700,3128164200,32850,32850,32900,32850,1832
|
|
20230908,094600,3067981200,32800,32850,32850,32800,810
|
|
20230908,094500,3041380750,32850,32800,32850,32800,761
|
|
20230908,094400,3016419650,32800,32850,32850,32800,165
|
|
20230908,094300,3011004400,32850,32800,32850,32800,272
|
|
20230908,094200,3002076950,32850,32850,32850,32800,296
|
|
20230908,094100,2992353500,32800,32800,32850,32800,451
|
|
20230908,094000,2977549100,32850,32850,32850,32800,301
|
|
20230908,093900,2967666400,32850,32900,32900,32800,601
|
|
20230908,093800,2947925900,32900,32800,32900,32800,4649
|
|
20230908,093700,2795206600,32850,32750,32850,32750,1275
|
|
20230908,093600,2753386350,32750,32800,32800,32750,364
|
|
20230908,093500,2741459800,32750,32750,32800,32750,1185
|
|
20230908,093400,2702647500,32750,32900,32900,32750,7254
|
|
20230908,093300,2464413800,32900,32950,32950,32900,602
|
|
20230908,093200,2444604050,32900,32900,32950,32900,1060
|
|
20230908,093100,2409724500,32950,32950,32950,32900,586
|
|
20230908,093000,2390438400,32950,32950,32950,32900,397
|
|
20230908,092900,2377365300,32950,32950,32950,32900,678
|
|
20230908,092800,2355042550,32900,33000,33000,32900,2701
|
|
20230908,092700,2266045650,33000,32950,33000,32950,1683
|
|
20230908,092600,2210524800,32950,33000,33000,32950,1242
|
|
20230908,092500,2169570000,33000,33000,33000,32950,912
|
|
20230908,092400,2139476700,33000,33150,33150,32950,6483
|
|
20230908,092300,1925228000,33100,33150,33150,33100,203
|
|
20230908,092200,1918499950,33150,33100,33150,33100,974
|
|
20230908,092100,1886244200,33150,33150,33150,33100,337
|
|
20230908,092000,1875081150,33150,33150,33150,33100,297
|
|
20230908,091900,1865239800,33100,33100,33150,33100,526
|
|
20230908,091800,1847812550,33150,33150,33150,33050,578
|
|
20230908,091700,1828677950,33100,33100,33150,33100,3898
|
|
20230908,091600,1699474800,33100,33100,33100,33050,1103
|
|
20230908,091500,1662975200,33100,33050,33100,33050,423
|
|
20230908,091400,1648984750,33100,33100,33100,33050,1214
|
|
20230908,091300,1608811500,33100,33150,33150,33000,1562
|
|
20230908,091200,1557174900,33150,33050,33150,33050,768
|
|
20230908,091100,1531753650,33050,32900,33050,32850,16430
|
|
20230908,091000,990487500,32900,32900,32950,32850,4965
|
|
20230908,090900,827162650,32850,32900,32900,32850,563
|
|
20230908,090800,808649400,32900,32900,32900,32850,1174
|
|
20230908,090700,770068450,32900,32850,32900,32850,575
|
|
20230908,090600,751160250,32850,33000,33000,32850,4084
|
|
20230908,090500,616624950,33000,33100,33150,33000,3175
|
|
20230908,090400,511624600,33100,33100,33100,33050,2304
|
|
20230908,090300,435393150,33050,33150,33200,33050,2610
|
|
20230908,090200,348955400,33150,33050,33150,33000,3242
|
|
20230908,090100,241631450,33050,33000,33100,32850,3556
|
|
20230908,090000,124159350,33000,32850,33000,32850,3775
|