647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194400,22092469400,31750,31750,31750,31750,8061
|
|
20230830,194300,22092469400,31750,31750,31750,31750,0
|
|
20230830,194200,22092469400,31750,31750,31750,31750,0
|
|
20230830,194100,22092469400,31750,31750,31750,31750,0
|
|
20230830,194000,22092469400,31750,31750,31750,31750,0
|
|
20230830,193900,22092469400,31750,31750,31750,31750,0
|
|
20230830,193800,22092469400,31750,31750,31750,31750,0
|
|
20230830,193700,22092469400,31750,31750,31750,31750,0
|
|
20230830,193600,22092469400,31750,31750,31750,31750,0
|
|
20230830,193500,22092469400,31750,31750,31750,31750,0
|
|
20230830,193400,22092469400,31750,31750,31750,31750,0
|
|
20230830,193300,22092469400,31750,31750,31750,31750,0
|
|
20230830,193200,22092469400,31750,31750,31750,31750,0
|
|
20230830,193100,22092469400,31750,31750,31750,31750,0
|
|
20230830,193000,22092469400,31750,31750,31750,31750,0
|
|
20230830,192900,22092469400,31750,31750,31750,31750,0
|
|
20230830,192800,22092469400,31750,31750,31750,31750,0
|
|
20230830,192700,22092469400,31750,31750,31750,31750,0
|
|
20230830,192600,22092469400,31750,31750,31750,31750,0
|
|
20230830,192500,22092469400,31750,31750,31750,31750,0
|
|
20230830,192400,22092469400,31750,31750,31750,31750,0
|
|
20230830,192300,22092469400,31750,31750,31750,31750,0
|
|
20230830,192200,22092469400,31750,31750,31750,31750,0
|
|
20230830,192100,22092469400,31750,31750,31750,31750,0
|
|
20230830,192000,22092469400,31750,31750,31750,31750,0
|
|
20230830,191900,22092469400,31750,31750,31750,31750,0
|
|
20230830,191800,22092469400,31750,31750,31750,31750,0
|
|
20230830,191700,22092469400,31750,31750,31750,31750,0
|
|
20230830,191600,22092469400,31750,31750,31750,31750,0
|
|
20230830,191500,22092469400,31750,31750,31750,31750,0
|
|
20230830,191400,22092469400,31750,31750,31750,31750,8061
|
|
20230830,191300,22092469400,31750,31750,31750,31750,0
|
|
20230830,191200,22092469400,31750,31750,31750,31750,0
|
|
20230830,191100,22092469400,31750,31750,31750,31750,0
|
|
20230830,191000,22092469400,31750,31750,31750,31750,0
|
|
20230830,190900,22092469400,31750,31750,31750,31750,0
|
|
20230830,190800,22092469400,31750,31750,31750,31750,0
|
|
20230830,190700,22092469400,31750,31750,31750,31750,0
|
|
20230830,190600,22092469400,31750,31750,31750,31750,0
|
|
20230830,190500,22092469400,31750,31750,31750,31750,0
|
|
20230830,190400,22092469400,31750,31750,31750,31750,0
|
|
20230830,190300,22092469400,31750,31750,31750,31750,0
|
|
20230830,190200,22092469400,31750,31750,31750,31750,0
|
|
20230830,190100,22092469400,31750,31750,31750,31750,0
|
|
20230830,190000,22092469400,31750,31750,31750,31750,0
|
|
20230830,185900,22092469400,31750,31750,31750,31750,0
|
|
20230830,185800,22092469400,31750,31750,31750,31750,0
|
|
20230830,185700,22092469400,31750,31750,31750,31750,0
|
|
20230830,185600,22092469400,31750,31750,31750,31750,0
|
|
20230830,185500,22092469400,31750,31750,31750,31750,0
|
|
20230830,185400,22092469400,31750,31750,31750,31750,0
|
|
20230830,185300,22092469400,31750,31750,31750,31750,0
|
|
20230830,185200,22092469400,31750,31750,31750,31750,0
|
|
20230830,185100,22092469400,31750,31750,31750,31750,0
|
|
20230830,185000,22092469400,31750,31750,31750,31750,0
|
|
20230830,184900,22092469400,31750,31750,31750,31750,0
|
|
20230830,184800,22092469400,31750,31750,31750,31750,0
|
|
20230830,184700,22092469400,31750,31750,31750,31750,0
|
|
20230830,184600,22092469400,31750,31750,31750,31750,0
|
|
20230830,184500,22092469400,31750,31750,31750,31750,0
|
|
20230830,184400,22092469400,31750,31750,31750,31750,8061
|
|
20230830,184300,22092469400,31750,31750,31750,31750,0
|
|
20230830,184200,22092469400,31750,31750,31750,31750,0
|
|
20230830,184100,22092469400,31750,31750,31750,31750,0
|
|
20230830,184000,22092469400,31750,31750,31750,31750,0
|
|
20230830,183900,22092469400,31750,31750,31750,31750,0
|
|
20230830,183800,22092469400,31750,31750,31750,31750,0
|
|
20230830,183700,22092469400,31750,31750,31750,31750,0
|
|
20230830,183600,22092469400,31750,31750,31750,31750,0
|
|
20230830,183500,22092469400,31750,31750,31750,31750,0
|
|
20230830,183400,22092469400,31750,31750,31750,31750,0
|
|
20230830,183300,22092469400,31750,31750,31750,31750,0
|
|
20230830,183200,22092469400,31750,31750,31750,31750,0
|
|
20230830,183100,22092469400,31750,31750,31750,31750,0
|
|
20230830,183000,22092469400,31750,31750,31750,31750,0
|
|
20230830,182900,22092469400,31750,31750,31750,31750,0
|
|
20230830,182800,22092469400,31750,31750,31750,31750,0
|
|
20230830,182700,22092469400,31750,31750,31750,31750,0
|
|
20230830,182600,22092469400,31750,31750,31750,31750,0
|
|
20230830,182500,22092469400,31750,31750,31750,31750,0
|
|
20230830,182400,22092469400,31750,31750,31750,31750,0
|
|
20230830,182300,22092469400,31750,31750,31750,31750,0
|
|
20230830,182200,22092469400,31750,31750,31750,31750,0
|
|
20230830,182100,22092469400,31750,31750,31750,31750,0
|
|
20230830,182000,22092469400,31750,31750,31750,31750,0
|
|
20230830,181900,22092469400,31750,31750,31750,31750,0
|
|
20230830,181800,22092469400,31750,31750,31750,31750,0
|
|
20230830,181700,22092469400,31750,31750,31750,31750,0
|
|
20230830,181600,22092469400,31750,31750,31750,31750,0
|
|
20230830,181500,22092469400,31750,31750,31750,31750,0
|
|
20230830,181400,22092469400,31750,31750,31750,31750,8061
|
|
20230830,181300,22092469400,31750,31750,31750,31750,0
|
|
20230830,181200,22092469400,31750,31750,31750,31750,0
|
|
20230830,181100,22092469400,31750,31750,31750,31750,0
|
|
20230830,181000,22092469400,31750,31750,31750,31750,0
|
|
20230830,180900,22092469400,31750,31750,31750,31750,0
|
|
20230830,180800,22092469400,31750,31750,31750,31750,0
|
|
20230830,180700,22092469400,31750,31750,31750,31750,0
|
|
20230830,180600,22092469400,31750,31750,31750,31750,0
|
|
20230830,180500,22092469400,31750,31750,31750,31750,0
|
|
20230830,180400,22092469400,31750,31750,31750,31750,0
|
|
20230830,180300,22092469400,31750,31750,31750,31750,0
|
|
20230830,180200,22092469400,31750,31750,31750,31750,0
|
|
20230830,180100,22092469400,31750,31750,31750,31750,0
|
|
20230830,180000,22092469400,31750,31750,31750,31750,0
|
|
20230830,175900,22092469400,31750,31750,31750,31750,0
|
|
20230830,175800,22092469400,31750,31750,31750,31750,0
|
|
20230830,175700,22092469400,31750,31750,31750,31750,0
|
|
20230830,175600,22092469400,31750,31750,31750,31750,0
|
|
20230830,175500,22092469400,31750,31750,31750,31750,0
|
|
20230830,175400,22092469400,31750,31750,31750,31750,0
|
|
20230830,175300,22092469400,31750,31750,31750,31750,0
|
|
20230830,175200,22092469400,31750,31750,31750,31750,0
|
|
20230830,175100,22092469400,31750,31750,31750,31750,0
|
|
20230830,175000,22092469400,31750,31750,31750,31750,0
|
|
20230830,174900,22092469400,31750,31750,31750,31750,0
|
|
20230830,174800,22092469400,31750,31750,31750,31750,0
|
|
20230830,174700,22092469400,31750,31750,31750,31750,0
|
|
20230830,174600,22092469400,31750,31750,31750,31750,0
|
|
20230830,174500,22092469400,31750,31750,31750,31750,0
|
|
20230830,174400,22092469400,31750,31750,31750,31750,8061
|
|
20230830,174300,22092469400,31750,31750,31750,31750,0
|
|
20230830,174200,22092469400,31750,31750,31750,31750,0
|
|
20230830,174100,22092469400,31750,31750,31750,31750,0
|
|
20230830,174000,22092469400,31750,31750,31750,31750,0
|
|
20230830,173900,22092469400,31750,31750,31750,31750,0
|
|
20230830,173800,22092469400,31750,31750,31750,31750,0
|
|
20230830,173700,22092469400,31750,31750,31750,31750,0
|
|
20230830,173600,22092469400,31750,31750,31750,31750,0
|
|
20230830,173500,22092469400,31750,31750,31750,31750,0
|
|
20230830,173400,22092469400,31750,31750,31750,31750,0
|
|
20230830,173300,22092469400,31750,31750,31750,31750,0
|
|
20230830,173200,22092469400,31750,31750,31750,31750,0
|
|
20230830,173100,22092469400,31750,31750,31750,31750,0
|
|
20230830,173000,22092469400,31750,31750,31750,31750,0
|
|
20230830,172900,22092469400,31750,31750,31750,31750,0
|
|
20230830,172800,22092469400,31750,31750,31750,31750,0
|
|
20230830,172700,22092469400,31750,31750,31750,31750,0
|
|
20230830,172600,22092469400,31750,31750,31750,31750,0
|
|
20230830,172500,22092469400,31750,31750,31750,31750,0
|
|
20230830,172400,22092469400,31750,31750,31750,31750,0
|
|
20230830,172300,22092469400,31750,31750,31750,31750,0
|
|
20230830,172200,22092469400,31750,31750,31750,31750,0
|
|
20230830,172100,22092469400,31750,31750,31750,31750,0
|
|
20230830,172000,22092469400,31750,31750,31750,31750,0
|
|
20230830,171900,22092469400,31750,31750,31750,31750,0
|
|
20230830,171800,22092469400,31750,31750,31750,31750,0
|
|
20230830,171700,22092469400,31750,31750,31750,31750,0
|
|
20230830,171600,22092469400,31750,31750,31750,31750,0
|
|
20230830,171500,22092469400,31750,31750,31750,31750,0
|
|
20230830,171400,22092469400,31750,31750,31750,31750,8061
|
|
20230830,171300,22092469400,31750,31750,31750,31750,0
|
|
20230830,171200,22092469400,31750,31750,31750,31750,0
|
|
20230830,171100,22092469400,31750,31750,31750,31750,0
|
|
20230830,171000,22092469400,31750,31750,31750,31750,0
|
|
20230830,170900,22092469400,31750,31750,31750,31750,0
|
|
20230830,170800,22092469400,31750,31750,31750,31750,0
|
|
20230830,170700,22092469400,31750,31750,31750,31750,0
|
|
20230830,170600,22092469400,31750,31750,31750,31750,0
|
|
20230830,170500,22092469400,31750,31750,31750,31750,0
|
|
20230830,170400,22092469400,31750,31750,31750,31750,0
|
|
20230830,170300,22092469400,31750,31750,31750,31750,0
|
|
20230830,170200,22092469400,31750,31750,31750,31750,0
|
|
20230830,170100,22092469400,31750,31750,31750,31750,0
|
|
20230830,170000,22092469400,31750,31750,31750,31750,0
|
|
20230830,165900,22092469400,31750,31750,31750,31750,0
|
|
20230830,165800,22092469400,31750,31750,31750,31750,0
|
|
20230830,165700,22092469400,31750,31750,31750,31750,0
|
|
20230830,165600,22092469400,31750,31750,31750,31750,0
|
|
20230830,165500,22092469400,31750,31750,31750,31750,0
|
|
20230830,165400,22092469400,31750,31750,31750,31750,0
|
|
20230830,165300,22092469400,31750,31750,31750,31750,0
|
|
20230830,165200,22092469400,31750,31750,31750,31750,0
|
|
20230830,165100,22092469400,31750,31750,31750,31750,0
|
|
20230830,165000,22092469400,31750,31750,31750,31750,0
|
|
20230830,164900,22092469400,31750,31750,31750,31750,0
|
|
20230830,164800,22092469400,31750,31750,31750,31750,0
|
|
20230830,164700,22092469400,31750,31750,31750,31750,0
|
|
20230830,164600,22092469400,31750,31750,31750,31750,0
|
|
20230830,164500,22092469400,31750,31750,31750,31750,0
|
|
20230830,164400,22092469400,31750,31750,31750,31750,8061
|
|
20230830,164300,22092469400,31750,31750,31750,31750,0
|
|
20230830,164200,22092469400,31750,31750,31750,31750,0
|
|
20230830,164100,22092469400,31750,31750,31750,31750,0
|
|
20230830,164000,22092469400,31750,31750,31750,31750,0
|
|
20230830,163900,22092469400,31750,31750,31750,31750,0
|
|
20230830,163800,22092469400,31750,31750,31750,31750,0
|
|
20230830,163700,22092469400,31750,31750,31750,31750,0
|
|
20230830,163600,22092469400,31750,31750,31750,31750,0
|
|
20230830,163500,22092469400,31750,31750,31750,31750,0
|
|
20230830,163400,22092469400,31750,31750,31750,31750,0
|
|
20230830,163300,22092469400,31750,31750,31750,31750,0
|
|
20230830,163200,22092469400,31750,31750,31750,31750,0
|
|
20230830,163100,22092469400,31750,31750,31750,31750,0
|
|
20230830,163000,22092469400,31750,31750,31750,31750,0
|
|
20230830,162900,22092469400,31750,31750,31750,31750,0
|
|
20230830,162800,22092469400,31750,31750,31750,31750,0
|
|
20230830,162700,22092469400,31750,31750,31750,31750,0
|
|
20230830,162600,22092469400,31750,31750,31750,31750,0
|
|
20230830,162500,22092469400,31750,31750,31750,31750,0
|
|
20230830,162400,22092469400,31750,31750,31750,31750,0
|
|
20230830,162300,22092469400,31750,31750,31750,31750,0
|
|
20230830,162200,22092469400,31750,31750,31750,31750,0
|
|
20230830,162100,22092469400,31750,31750,31750,31750,0
|
|
20230830,162000,22092469400,31750,31750,31750,31750,0
|
|
20230830,161900,22092469400,31750,31750,31750,31750,0
|
|
20230830,161800,22092469400,31750,31750,31750,31750,0
|
|
20230830,161700,22092469400,31750,31750,31750,31750,0
|
|
20230830,161600,22092469400,31750,31750,31750,31750,0
|
|
20230830,161500,22092469400,31750,31750,31750,31750,0
|
|
20230830,161400,22092469400,31750,31750,31750,31750,8061
|
|
20230830,161300,22092469400,31750,31750,31750,31750,0
|
|
20230830,161200,22092469400,31750,31750,31750,31750,0
|
|
20230830,161100,22092469400,31750,31750,31750,31750,0
|
|
20230830,161000,22092469400,31750,31750,31750,31750,0
|
|
20230830,160900,22092469400,31750,31750,31750,31750,0
|
|
20230830,160800,22092469400,31750,31750,31750,31750,0
|
|
20230830,160700,22092469400,31750,31750,31750,31750,0
|
|
20230830,160600,22092469400,31750,31750,31750,31750,0
|
|
20230830,160500,22092469400,31750,31750,31750,31750,0
|
|
20230830,160400,22092469400,31750,31750,31750,31750,0
|
|
20230830,160300,22092469400,31750,31750,31750,31750,0
|
|
20230830,160200,22092469400,31750,31750,31750,31750,0
|
|
20230830,160100,22092469400,31750,31750,31750,31750,0
|
|
20230830,160000,22092469400,31750,31750,31750,31750,0
|
|
20230830,155900,22092469400,31750,31750,31750,31750,0
|
|
20230830,155800,22092469400,31750,31750,31750,31750,0
|
|
20230830,155700,22092469400,31750,31750,31750,31750,0
|
|
20230830,155600,22092469400,31750,31750,31750,31750,0
|
|
20230830,155500,22092469400,31750,31750,31750,31750,0
|
|
20230830,155400,22092469400,31750,31750,31750,31750,0
|
|
20230830,155300,22092469400,31750,31750,31750,31750,0
|
|
20230830,155200,22092469400,31750,31750,31750,31750,0
|
|
20230830,155100,22092469400,31750,31750,31750,31750,0
|
|
20230830,155000,22092469400,31750,31750,31750,31750,0
|
|
20230830,154900,22092469400,31750,31750,31750,31750,0
|
|
20230830,154800,22092469400,31750,31750,31750,31750,0
|
|
20230830,154700,22092469400,31750,31750,31750,31750,0
|
|
20230830,154600,22092469400,31750,31750,31750,31750,0
|
|
20230830,154500,22092469400,31750,31750,31750,31750,0
|
|
20230830,154400,22092469400,31750,31750,31750,31750,8061
|
|
20230830,154300,22092469400,31750,31750,31750,31750,0
|
|
20230830,154200,22092469400,31750,31750,31750,31750,0
|
|
20230830,154100,22092469400,31750,31750,31750,31750,0
|
|
20230830,154000,22092469400,31750,31750,31750,31750,0
|
|
20230830,153900,22092469400,31750,31750,31750,31750,0
|
|
20230830,153800,22092469400,31750,31750,31750,31750,0
|
|
20230830,153700,22092469400,31750,31750,31750,31750,0
|
|
20230830,153600,22092469400,31750,31750,31750,31750,0
|
|
20230830,153500,22092469400,31750,31750,31750,31750,0
|
|
20230830,153400,22092469400,31750,31750,31750,31750,0
|
|
20230830,153300,22092469400,31750,31750,31750,31750,0
|
|
20230830,153200,22092469400,31750,31750,31750,31750,0
|
|
20230830,153100,22092469400,31750,31750,31750,31750,0
|
|
20230830,153000,22092469400,31750,31750,31750,31750,8061
|
|
20230830,152900,21836532650,31800,31800,31800,31800,0
|
|
20230830,152800,21836532650,31800,31800,31800,31800,0
|
|
20230830,152700,21836532650,31800,31800,31800,31800,0
|
|
20230830,152600,21836532650,31800,31800,31800,31800,0
|
|
20230830,152500,21836532650,31800,31800,31800,31800,0
|
|
20230830,152400,21836532650,31800,31800,31800,31800,0
|
|
20230830,152300,21836532650,31800,31800,31800,31800,0
|
|
20230830,152200,21836532650,31800,31800,31800,31800,0
|
|
20230830,152100,21836532650,31800,31800,31800,31800,0
|
|
20230830,152000,21836532650,31800,31800,31800,31800,0
|
|
20230830,151900,21836532650,31800,31700,31850,31700,976
|
|
20230830,151800,21805529850,31750,31700,31750,31600,715
|
|
20230830,151700,21782870150,31700,31600,31700,31550,1916
|
|
20230830,151600,21722295250,31600,31700,31700,31550,1303
|
|
20230830,151500,21681105700,31650,31650,31700,31650,318
|
|
20230830,151400,21671038300,31700,31700,31700,31600,947
|
|
20230830,151300,21641082450,31650,31700,31700,31650,411
|
|
20230830,151200,21628065550,31700,31700,31700,31650,410
|
|
20230830,151100,21615081450,31700,31800,31800,31700,1260
|
|
20230830,151000,21575100650,31800,31800,31800,31750,439
|
|
20230830,150900,21561147100,31800,31750,31800,31700,397
|
|
20230830,150800,21548538850,31750,31800,31800,31700,424
|
|
20230830,150700,21535073500,31800,31900,31900,31750,626
|
|
20230830,150600,21515141400,31850,31850,31900,31800,339
|
|
20230830,150500,21504346250,31800,31850,31850,31750,531
|
|
20230830,150400,21487466850,31850,31800,31850,31800,346
|
|
20230830,150300,21476457500,31800,31900,31900,31750,1150
|
|
20230830,150200,21439845850,31850,31900,31950,31850,487
|
|
20230830,150100,21424312400,31900,31950,31950,31800,116
|
|
20230830,150000,21420612350,31900,31800,31950,31800,1280
|
|
20230830,145900,21379777550,31850,31800,31850,31800,1028
|
|
20230830,145800,21347049100,31800,31900,31900,31800,998
|
|
20230830,145700,21315296350,31900,31900,31950,31800,939
|
|
20230830,145600,21285346000,31850,31900,31900,31800,1045
|
|
20230830,145500,21252055650,31900,31900,31950,31850,481
|
|
20230830,145400,21236714050,31900,31900,31900,31850,561
|
|
20230830,145300,21218822250,31900,31900,31900,31850,424
|
|
20230830,145200,21205304250,31900,31850,31900,31850,388
|
|
20230830,145100,21192938400,31850,31800,31850,31800,620
|
|
20230830,145000,21173206100,31800,31800,31850,31700,998
|
|
20230830,144900,21141476100,31800,31800,31800,31750,362
|
|
20230830,144800,21129968350,31800,31800,31800,31750,1071
|
|
20230830,144700,21095917450,31800,31750,31800,31700,1272
|
|
20230830,144600,21055497850,31750,31800,31800,31750,431
|
|
20230830,144500,21041797600,31800,31800,31800,31700,537
|
|
20230830,144400,21024728450,31800,31850,31850,31700,200
|
|
20230830,144300,21018368450,31850,31950,31950,31650,3007
|
|
20230830,144200,20922972750,31950,31900,31950,31850,911
|
|
20230830,144100,20893914000,31900,31850,31900,31800,768
|
|
20230830,144000,20869434000,31850,31900,31900,31800,293
|
|
20230830,143900,20860100150,31850,31900,31900,31850,904
|
|
20230830,143800,20831267300,31900,31800,31900,31800,291
|
|
20230830,143700,20822004400,31700,31800,31850,31600,632
|
|
20230830,143600,20801923550,31800,31800,31850,31700,524
|
|
20230830,143500,20785246800,31800,31700,31800,31600,583
|
|
20230830,143400,20766764100,31700,31700,31700,31550,2738
|
|
20230830,143300,20680216000,31650,31650,31700,31650,1333
|
|
20230830,143200,20638022200,31650,31700,31700,31600,1835
|
|
20230830,143100,20579970400,31700,31700,31700,31600,952
|
|
20230830,143000,20549821100,31650,31650,31700,31650,1432
|
|
20230830,142900,20504442150,31700,31700,31700,31650,1599
|
|
20230830,142800,20453810450,31700,31850,31850,31650,2698
|
|
20230830,142700,20368223450,31800,31900,31900,31800,814
|
|
20230830,142600,20342306750,31900,31900,31950,31850,318
|
|
20230830,142500,20332153600,31900,31950,32000,31850,1238
|
|
20230830,142400,20292606900,31950,32000,32000,31900,376
|
|
20230830,142300,20280598500,32000,31950,32000,31900,342
|
|
20230830,142200,20269668100,31950,31850,31950,31800,702
|
|
20230830,142100,20247262350,31850,31950,31950,31800,520
|
|
20230830,142000,20230695550,31850,31900,31950,31850,426
|
|
20230830,141900,20217104050,31900,32000,32000,31700,7708
|
|
20230830,141800,19971848850,32000,32100,32150,31950,1261
|
|
20230830,141700,19931509050,32150,32100,32200,31900,1963
|
|
20230830,141600,19868711700,32100,32050,32150,31950,2025
|
|
20230830,141500,19803920150,32050,32200,32200,32050,378
|
|
20230830,141400,19791763000,32100,32100,32200,32100,645
|
|
20230830,141300,19771035950,32100,32100,32100,32000,985
|
|
20230830,141200,19739491300,32050,32100,32100,32000,625
|
|
20230830,141100,19719466850,32100,32150,32150,32050,809
|
|
20230830,141000,19693492200,32100,32200,32200,32050,766
|
|
20230830,140900,19668865550,32200,32150,32200,32150,258
|
|
20230830,140800,19660565600,32200,32200,32200,32150,860
|
|
20230830,140700,19632878700,32200,32250,32250,32150,821
|
|
20230830,140600,19606436700,32250,32200,32250,32200,879
|
|
20230830,140500,19578115550,32200,32200,32250,32150,590
|
|
20230830,140400,19559117250,32200,32200,32200,32150,498
|
|
20230830,140300,19543082800,32200,32100,32200,32100,788
|
|
20230830,140200,19517730750,32150,32050,32150,32000,872
|
|
20230830,140100,19489766650,32050,32050,32050,32000,327
|
|
20230830,140000,19479291200,32050,32000,32050,31950,783
|
|
20230830,135900,19454231950,32050,32050,32100,31950,416
|
|
20230830,135800,19440909000,32050,32000,32050,31950,1657
|
|
20230830,135700,19387884800,32000,32000,32000,31900,1264
|
|
20230830,135600,19347479350,32000,32000,32050,31900,822
|
|
20230830,135500,19321191200,32000,32000,32000,31900,350
|
|
20230830,135400,19309997800,32000,31900,32050,31900,757
|
|
20230830,135300,19285768000,31900,31950,32000,31900,633
|
|
20230830,135200,19265539100,32000,32100,32150,31900,3795
|
|
20230830,135100,19144123500,32150,32100,32150,32050,352
|
|
20230830,135000,19132821900,32150,32100,32150,32050,650
|
|
20230830,134900,19111950950,32050,32150,32150,32050,519
|
|
20230830,134800,19095282700,32100,32250,32250,32100,1140
|
|
20230830,134700,19058619150,32250,32200,32250,32150,502
|
|
20230830,134600,19042448250,32200,32300,32300,32200,567
|
|
20230830,134500,19024170400,32250,32300,32300,32200,817
|
|
20230830,134400,18997842900,32300,32300,32300,32250,492
|
|
20230830,134300,18981961350,32300,32250,32300,32250,611
|
|
20230830,134200,18962232650,32250,32250,32250,32200,521
|
|
20230830,134100,18945431200,32250,32200,32250,32100,846
|
|
20230830,134000,18918222600,32200,32300,32300,32200,497
|
|
20230830,133900,18902185800,32300,32250,32300,32200,547
|
|
20230830,133800,18884550500,32250,32200,32250,32150,416
|
|
20230830,133700,18871155200,32150,32200,32250,32150,1360
|
|
20230830,133600,18827381900,32200,32200,32200,32100,305
|
|
20230830,133500,18817563700,32150,32200,32200,32100,973
|
|
20230830,133400,18786303600,32200,32150,32200,32150,719
|
|
20230830,133300,18763165550,32150,32150,32200,32150,342
|
|
20230830,133200,18752159750,32200,32150,32200,32150,424
|
|
20230830,133100,18738520750,32200,32200,32300,32150,959
|
|
20230830,133000,18707622150,32200,32250,32300,32150,2918
|
|
20230830,132900,18613672250,32250,32300,32300,32200,780
|
|
20230830,132800,18588522800,32300,32300,32300,32200,1312
|
|
20230830,132700,18546216800,32250,32250,32350,32250,342
|
|
20230830,132600,18535170150,32300,32300,32350,32250,604
|
|
20230830,132500,18515662100,32250,32400,32450,32250,3726
|
|
20230830,132400,18395243900,32350,32400,32450,32350,806
|
|
20230830,132300,18369131150,32400,32400,32450,32350,722
|
|
20230830,132200,18345737650,32350,32400,32400,32350,625
|
|
20230830,132100,18325500950,32350,32450,32450,32350,862
|
|
20230830,132000,18297564400,32450,32350,32450,32300,1209
|
|
20230830,131900,18258404500,32350,32350,32400,32300,628
|
|
20230830,131800,18238075800,32400,32400,32400,32300,1671
|
|
20230830,131700,18183959050,32350,32350,32400,32300,923
|
|
20230830,131600,18154079100,32350,32350,32350,32300,1400
|
|
20230830,131500,18108797700,32350,32300,32350,32250,1109
|
|
20230830,131400,18072965850,32300,32250,32300,32250,866
|
|
20230830,131300,18045011100,32250,32200,32300,32200,294
|
|
20230830,131200,18035533100,32250,32300,32300,32250,600
|
|
20230830,131100,18016165500,32300,32250,32300,32200,489
|
|
20230830,131000,18000379250,32250,32250,32300,32200,415
|
|
20230830,130900,17986993550,32250,32250,32250,32200,630
|
|
20230830,130800,17966688750,32200,32250,32250,32200,740
|
|
20230830,130700,17942827300,32250,32300,32300,32250,604
|
|
20230830,130600,17923337250,32300,32200,32300,32200,784
|
|
20230830,130500,17898028000,32250,32250,32300,32200,681
|
|
20230830,130400,17876064000,32200,32150,32250,32150,593
|
|
20230830,130300,17856970450,32200,32150,32200,32100,857
|
|
20230830,130200,17829394500,32150,32150,32200,32100,549
|
|
20230830,130100,17811750100,32150,32200,32200,32100,359
|
|
20230830,130000,17800207000,32200,32150,32200,32100,649
|
|
20230830,125900,17779346700,32150,32100,32200,32100,541
|
|
20230830,125800,17761950700,32150,32200,32250,32050,1533
|
|
20230830,125700,17712684900,32250,32250,32250,32150,783
|
|
20230830,125600,17687479600,32250,32200,32250,32150,688
|
|
20230830,125500,17665337700,32200,32250,32250,32150,343
|
|
20230830,125400,17654299100,32250,32200,32250,32150,654
|
|
20230830,125300,17633222600,32200,32200,32250,32150,698
|
|
20230830,125200,17610741050,32200,32250,32250,32150,286
|
|
20230830,125100,17601529800,32250,32250,32300,32200,1477
|
|
20230830,125000,17553914850,32250,32250,32300,32200,524
|
|
20230830,124900,17537003100,32300,32250,32300,32250,756
|
|
20230830,124800,17512599000,32250,32300,32300,32200,846
|
|
20230830,124700,17485296550,32300,32300,32300,32250,510
|
|
20230830,124600,17468836000,32300,32200,32300,32200,1480
|
|
20230830,124500,17421065150,32200,32250,32250,32200,544
|
|
20230830,124400,17403525400,32250,32200,32250,32150,1081
|
|
20230830,124300,17368717350,32200,32200,32200,32150,1228
|
|
20230830,124200,17329182200,32200,32150,32200,32100,448
|
|
20230830,124100,17314772000,32150,32100,32150,32050,541
|
|
20230830,124000,17297394600,32150,32100,32150,32050,752
|
|
20230830,123900,17273224400,32100,32100,32100,32050,215
|
|
20230830,123800,17266324150,32100,32100,32100,32000,857
|
|
20230830,123700,17238825200,32100,31950,32100,31950,721
|
|
20230830,123600,17215742600,32000,32000,32000,31950,364
|
|
20230830,123500,17204104850,32000,32100,32100,31950,628
|
|
20230830,123400,17183997950,32100,32100,32100,32000,403
|
|
20230830,123300,17171072050,32100,32000,32150,31950,2577
|
|
20230830,123200,17088394650,32000,31900,32050,31850,2491
|
|
20230830,123100,17008725800,31900,31850,32000,31850,301
|
|
20230830,123000,16999115300,31850,32000,32000,31750,1138
|
|
20230830,122900,16962856800,32000,31950,32000,31900,786
|
|
20230830,122800,16937726000,31900,32000,32000,31900,336
|
|
20230830,122700,16926991300,32000,32000,32000,31950,445
|
|
20230830,122600,16912753150,32000,32100,32100,32000,1924
|
|
20230830,122500,16851123700,32100,32100,32100,32000,809
|
|
20230830,122400,16825179500,32100,32100,32100,32050,377
|
|
20230830,122300,16813085300,32100,32150,32150,32050,878
|
|
20230830,122200,16784913550,32150,32150,32150,32100,572
|
|
20230830,122100,16766542050,32150,32150,32150,32100,519
|
|
20230830,122000,16749864600,32100,32050,32150,32050,513
|
|
20230830,121900,16733397150,32100,32050,32100,32050,690
|
|
20230830,121800,16711258900,32100,32150,32150,32050,483
|
|
20230830,121700,16695754250,32100,32100,32150,32050,341
|
|
20230830,121600,16684802800,32100,32100,32100,32000,398
|
|
20230830,121500,16672042600,32100,32100,32100,32050,534
|
|
20230830,121400,16654903950,32100,32050,32100,32050,349
|
|
20230830,121300,16643701450,32000,32100,32100,32000,451
|
|
20230830,121200,16629243650,32100,32050,32100,32000,1320
|
|
20230830,121100,16586900050,32050,32000,32050,31950,790
|
|
20230830,121000,16561607200,32000,31950,32000,31800,392
|
|
20230830,120900,16549101650,31950,32000,32000,31900,602
|
|
20230830,120800,16529848650,32000,31800,32000,31800,1094
|
|
20230830,120700,16494996150,31800,31900,31950,31750,1115
|
|
20230830,120600,16459504700,31950,32000,32000,31800,917
|
|
20230830,120500,16430206450,32000,31750,32050,31750,5391
|
|
20230830,120400,16258491500,31800,31850,31850,31750,354
|
|
20230830,120300,16247228700,31800,31900,31950,31800,2194
|
|
20230830,120200,16177380200,31900,31950,31950,31750,3329
|
|
20230830,120100,16071431200,31950,31950,32000,31950,577
|
|
20230830,120000,16052986000,31900,32000,32000,31900,2859
|
|
20230830,115900,15961704050,32000,32000,32000,31900,362
|
|
20230830,115800,15950135050,32000,32100,32100,31950,3428
|
|
20230830,115700,15840465050,32050,32050,32100,32000,1167
|
|
20230830,115600,15803091650,32050,32050,32050,32000,1250
|
|
20230830,115500,15763064950,32050,32100,32100,32000,1336
|
|
20230830,115400,15720218100,32100,32050,32100,32000,1696
|
|
20230830,115300,15665891050,32050,32100,32100,32000,1960
|
|
20230830,115200,15603095000,32100,32150,32150,32050,921
|
|
20230830,115100,15573513800,32150,32200,32200,32100,443
|
|
20230830,115000,15559280550,32150,32200,32200,32150,1481
|
|
20230830,114900,15511653100,32200,32250,32250,32150,1832
|
|
20230830,114800,15452627550,32250,32150,32250,32100,1578
|
|
20230830,114700,15401838650,32150,32100,32150,32100,924
|
|
20230830,114600,15372163300,32150,32100,32150,32100,1057
|
|
20230830,114500,15338198350,32100,32100,32150,32000,1546
|
|
20230830,114400,15288611950,32100,32050,32100,32000,1177
|
|
20230830,114300,15250866450,32050,32050,32050,32000,1462
|
|
20230830,114200,15204031500,32050,32000,32050,32000,1183
|
|
20230830,114100,15166131600,32000,32050,32150,32000,1685
|
|
20230830,114000,15112124200,32000,31900,32050,31850,4815
|
|
20230830,113900,14958216650,31950,32050,32100,31900,6038
|
|
20230830,113800,14764910550,32100,32250,32250,32050,4598
|
|
20230830,113700,14617156000,32250,32400,32400,32200,2846
|
|
20230830,113600,14525259000,32400,32400,32450,32350,1459
|
|
20230830,113500,14477987300,32400,32450,32450,32350,2333
|
|
20230830,113400,14402380050,32450,32600,32650,32400,5178
|
|
20230830,113300,14233798250,32600,32550,32650,32500,4820
|
|
20230830,113200,14076634050,32550,32500,32650,32500,9272
|
|
20230830,113100,13774562850,32550,32450,32550,32400,9844
|
|
20230830,113000,13454740350,32450,32400,32450,32350,5732
|
|
20230830,112900,13268993500,32400,32400,32400,32350,1742
|
|
20230830,112800,13212566050,32400,32400,32400,32300,2347
|
|
20230830,112700,13136620500,32400,32250,32400,32250,5124
|
|
20230830,112600,12970885750,32300,32300,32300,32200,1580
|
|
20230830,112500,12919880000,32300,32300,32300,32200,936
|
|
20230830,112400,12889661400,32250,32200,32300,32200,1545
|
|
20230830,112300,12839827800,32200,32200,32250,32150,1291
|
|
20230830,112200,12798259600,32150,32200,32200,32100,2168
|
|
20230830,112100,12728511950,32200,32300,32350,32150,1854
|
|
20230830,112000,12668727100,32300,32300,32350,32250,1215
|
|
20230830,111900,12629489850,32300,32300,32350,32250,1317
|
|
20230830,111800,12586969700,32300,32250,32300,32250,1890
|
|
20230830,111700,12525953750,32300,32300,32300,32250,1129
|
|
20230830,111600,12489488700,32300,32300,32300,32250,1357
|
|
20230830,111500,12445701250,32300,32200,32300,32200,1615
|
|
20230830,111400,12393631450,32200,32250,32300,32200,811
|
|
20230830,111300,12367449600,32300,32300,32300,32100,2750
|
|
20230830,111200,12278792250,32300,32250,32300,32200,2952
|
|
20230830,111100,12183504650,32200,32300,32300,32200,3414
|
|
20230830,111000,12073470950,32300,32250,32300,32200,3147
|
|
20230830,110900,11971980400,32250,32250,32250,32150,3419
|
|
20230830,110800,11861844150,32250,32200,32250,32150,2876
|
|
20230830,110700,11769256150,32200,32150,32200,32050,2864
|
|
20230830,110600,11677197850,32150,32150,32150,32050,1456
|
|
20230830,110500,11630408000,32100,32150,32150,31950,2358
|
|
20230830,110400,11554787850,32150,32100,32150,32100,1867
|
|
20230830,110300,11494831350,32100,32050,32100,32000,3213
|
|
20230830,110200,11391894600,32050,32050,32100,32000,1220
|
|
20230830,110100,11352781200,32050,32150,32150,32050,1692
|
|
20230830,110000,11298437900,32150,32150,32150,32100,1572
|
|
20230830,105900,11247940950,32150,32200,32200,32100,1724
|
|
20230830,105800,11192533750,32200,32050,32200,32050,2144
|
|
20230830,105700,11123555250,32150,32100,32200,32050,3438
|
|
20230830,105600,11013069500,32100,32050,32100,32000,3256
|
|
20230830,105500,10908797950,32000,32150,32250,32000,9184
|
|
20230830,105400,10613726150,32150,32000,32200,31950,36417
|
|
20230830,105300,9448009150,32000,32000,32000,31950,6273
|
|
20230830,105200,9247276750,31950,31950,32000,31950,8512
|
|
20230830,105100,8974932200,31950,32000,32000,31950,4001
|
|
20230830,105000,8846936500,32000,31950,32000,31900,8414
|
|
20230830,104900,8578004800,31950,31900,31950,31850,1451
|
|
20230830,104800,8531670000,31950,31900,31950,31850,2801
|
|
20230830,104700,8442247400,31900,31900,31950,31850,3586
|
|
20230830,104600,8327849350,31900,31900,31900,31850,4638
|
|
20230830,104500,8179924950,31900,31800,31900,31800,1215
|
|
20230830,104400,8141238750,31850,31850,31850,31750,4349
|
|
20230830,104300,8002886400,31850,31800,31850,31750,819
|
|
20230830,104200,7976830900,31800,31750,31850,31750,1918
|
|
20230830,104100,7915814100,31750,31850,31850,31700,3514
|
|
20230830,104000,7804175750,31850,31800,31850,31800,724
|
|
20230830,103900,7781123200,31850,31750,31850,31750,1256
|
|
20230830,103800,7741179200,31800,31800,31800,31750,3250
|
|
20230830,103700,7637839300,31750,31800,31800,31700,907
|
|
20230830,103600,7609010200,31750,31700,31800,31700,1722
|
|
20230830,103500,7554352550,31700,31700,31750,31650,1622
|
|
20230830,103400,7502962300,31700,31600,31700,31550,1318
|
|
20230830,103300,7461284650,31600,31600,31600,31550,809
|
|
20230830,103200,7435720500,31600,31600,31600,31550,790
|
|
20230830,103100,7410774300,31600,31600,31650,31550,828
|
|
20230830,103000,7384616450,31600,31600,31600,31500,1561
|
|
20230830,102900,7335398800,31600,31600,31600,31500,4625
|
|
20230830,102800,7189676650,31600,31600,31650,31500,2851
|
|
20230830,102700,7099634450,31600,31650,31650,31500,4381
|
|
20230830,102600,6961321300,31650,31750,31750,31600,1967
|
|
20230830,102500,6899055900,31750,31700,31750,31650,1582
|
|
20230830,102400,6848901200,31750,31800,31800,31700,2060
|
|
20230830,102300,6783439600,31800,31750,31800,31600,6331
|
|
20230830,102200,6582468800,31750,31650,31750,31650,2504
|
|
20230830,102100,6503090050,31650,31600,31700,31550,3327
|
|
20230830,102000,6397881600,31600,31600,31600,31550,1932
|
|
20230830,101900,6336885500,31600,31600,31600,31550,2682
|
|
20230830,101800,6252213000,31600,31600,31600,31550,1544
|
|
20230830,101700,6203464900,31600,31600,31650,31550,1168
|
|
20230830,101600,6166556950,31600,31650,31650,31550,1453
|
|
20230830,101500,6120606050,31650,31650,31650,31550,1702
|
|
20230830,101400,6066820800,31600,31500,31650,31500,1721
|
|
20230830,101300,6012458350,31500,31750,31750,31450,3179
|
|
20230830,101200,5911884200,31750,31650,31750,31650,9890
|
|
20230830,101100,5598592200,31650,31600,31650,31600,3591
|
|
20230830,101000,5485031350,31650,31500,31650,31500,5709
|
|
20230830,100900,5304724400,31550,31500,31550,31450,2507
|
|
20230830,100800,5225730100,31500,31450,31500,31400,2465
|
|
20230830,100700,5148123750,31400,31350,31450,31300,3078
|
|
20230830,100600,5051526850,31350,31500,31500,31350,4852
|
|
20230830,100500,4899004100,31550,31550,31550,31450,2610
|
|
20230830,100400,4816744750,31550,31550,31650,31400,8360
|
|
20230830,100300,4552922500,31500,31350,31550,31300,7148
|
|
20230830,100200,4328001400,31300,31350,31450,31300,5791
|
|
20230830,100100,4146212150,31350,31150,31350,31100,10160
|
|
20230830,100000,3829166950,31150,31050,31150,31000,5369
|
|
20230830,095900,3662241750,31050,31000,31050,30950,5943
|
|
20230830,095800,3478024350,31000,30850,31000,30800,4769
|
|
20230830,095700,3330627200,30900,30850,30900,30800,514
|
|
20230830,095600,3314771550,30850,30900,30900,30800,342
|
|
20230830,095500,3304221350,30900,30850,30900,30800,887
|
|
20230830,095400,3276824500,30850,30850,30900,30800,817
|
|
20230830,095300,3251640800,30850,30900,30900,30800,950
|
|
20230830,095200,3222301450,30900,30800,30900,30800,2165
|
|
20230830,095100,3155477800,30800,30850,30900,30800,1092
|
|
20230830,095000,3121802700,30900,30850,30900,30800,2178
|
|
20230830,094900,3054610400,30850,30850,30900,30850,863
|
|
20230830,094800,3027984850,30900,30900,30900,30850,925
|
|
20230830,094700,2999416450,30850,30900,30900,30850,283
|
|
20230830,094600,2990675950,30900,30850,30950,30800,2593
|
|
20230830,094500,2910587900,30850,30800,30950,30750,2238
|
|
20230830,094400,2841571800,30800,30800,30800,30650,796
|
|
20230830,094300,2817079800,30800,30900,30900,30550,2917
|
|
20230830,094200,2727253500,30850,30750,30900,30700,2741
|
|
20230830,094100,2642903100,30750,30750,30750,30650,3590
|
|
20230830,094000,2532749350,30750,30550,30750,30500,3521
|
|
20230830,093900,2424864850,30550,30650,30650,30200,1831
|
|
20230830,093800,2368927750,30650,30350,30650,30350,2323
|
|
20230830,093700,2297948450,30400,30350,30400,30350,457
|
|
20230830,093600,2284059050,30400,30350,30400,30300,1225
|
|
20230830,093500,2246877800,30300,30300,30350,30200,1894
|
|
20230830,093400,2189489300,30300,30100,30350,30100,1570
|
|
20230830,093300,2141987550,30100,30150,30200,30100,412
|
|
20230830,093200,2129581650,30150,30150,30200,30100,146
|
|
20230830,093100,2125179750,30150,30150,30300,30150,701
|
|
20230830,093000,2104033850,30150,30300,30300,30150,927
|
|
20230830,092900,2076022050,30300,30300,30300,30250,365
|
|
20230830,092800,2064973950,30300,30300,30300,30250,191
|
|
20230830,092700,2059187800,30200,30100,30300,30100,618
|
|
20230830,092600,2040532050,30100,30100,30150,30100,179
|
|
20230830,092500,2035142550,30150,30050,30150,30050,3152
|
|
20230830,092400,1940267800,30050,30050,30100,30000,2770
|
|
20230830,092300,1857028950,30050,30100,30100,30050,528
|
|
20230830,092200,1841146800,30050,30150,30150,30000,2006
|
|
20230830,092100,1780867450,30150,30000,30150,30000,1849
|
|
20230830,092000,1725329550,30000,30100,30100,30000,1955
|
|
20230830,091900,1666585500,30100,30150,30150,30100,740
|
|
20230830,091800,1644290900,30150,30200,30200,30100,530
|
|
20230830,091700,1628314150,30150,30200,30200,30150,1306
|
|
20230830,091600,1588894550,30250,30250,30250,30200,477
|
|
20230830,091500,1574467800,30250,30400,30400,30200,1590
|
|
20230830,091400,1526274450,30400,30250,30400,30150,2287
|
|
20230830,091300,1457207100,30150,30150,30300,30150,697
|
|
20230830,091200,1436153450,30150,30450,30450,30000,3482
|
|
20230830,091100,1330754600,30450,30650,30650,30400,2725
|
|
20230830,091000,1247642600,30700,30650,30750,30600,2053
|
|
20230830,090900,1184764300,30650,30600,30650,30550,1114
|
|
20230830,090800,1150645350,30600,30550,30650,30550,949
|
|
20230830,090700,1121606750,30550,30600,30700,30550,991
|
|
20230830,090600,1091260350,30600,30650,30650,30450,2365
|
|
20230830,090500,1018998450,30650,31150,31150,30650,3944
|
|
20230830,090400,896995650,31150,31100,31200,31050,8291
|
|
20230830,090300,638794650,31100,30600,31150,30600,11508
|
|
20230830,090200,282329100,30650,30650,30700,30500,1378
|
|
20230830,090100,240082550,30650,30400,30650,30400,1947
|
|
20230830,090000,180598600,30450,30400,30500,30350,4712
|