677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201400,17874951800,42600,42600,42600,42600,4016
|
|
20230908,201300,17874951800,42600,42600,42600,42600,0
|
|
20230908,201200,17874951800,42600,42600,42600,42600,0
|
|
20230908,201100,17874951800,42600,42600,42600,42600,0
|
|
20230908,201000,17874951800,42600,42600,42600,42600,0
|
|
20230908,200900,17874951800,42600,42600,42600,42600,0
|
|
20230908,200800,17874951800,42600,42600,42600,42600,0
|
|
20230908,200700,17874951800,42600,42600,42600,42600,0
|
|
20230908,200600,17874951800,42600,42600,42600,42600,0
|
|
20230908,200500,17874951800,42600,42600,42600,42600,0
|
|
20230908,200400,17874951800,42600,42600,42600,42600,0
|
|
20230908,200300,17874951800,42600,42600,42600,42600,0
|
|
20230908,200200,17874951800,42600,42600,42600,42600,0
|
|
20230908,200100,17874951800,42600,42600,42600,42600,0
|
|
20230908,200000,17874951800,42600,42600,42600,42600,0
|
|
20230908,195900,17874951800,42600,42600,42600,42600,0
|
|
20230908,195800,17874951800,42600,42600,42600,42600,0
|
|
20230908,195700,17874951800,42600,42600,42600,42600,0
|
|
20230908,195600,17874951800,42600,42600,42600,42600,0
|
|
20230908,195500,17874951800,42600,42600,42600,42600,0
|
|
20230908,195400,17874951800,42600,42600,42600,42600,0
|
|
20230908,195300,17874951800,42600,42600,42600,42600,0
|
|
20230908,195200,17874951800,42600,42600,42600,42600,0
|
|
20230908,195100,17874951800,42600,42600,42600,42600,0
|
|
20230908,195000,17874951800,42600,42600,42600,42600,0
|
|
20230908,194900,17874951800,42600,42600,42600,42600,0
|
|
20230908,194800,17874951800,42600,42600,42600,42600,0
|
|
20230908,194700,17874951800,42600,42600,42600,42600,0
|
|
20230908,194600,17874951800,42600,42600,42600,42600,0
|
|
20230908,194500,17874951800,42600,42600,42600,42600,0
|
|
20230908,194400,17874951800,42600,42600,42600,42600,4016
|
|
20230908,194300,17874951800,42600,42600,42600,42600,0
|
|
20230908,194200,17874951800,42600,42600,42600,42600,0
|
|
20230908,194100,17874951800,42600,42600,42600,42600,0
|
|
20230908,194000,17874951800,42600,42600,42600,42600,0
|
|
20230908,193900,17874951800,42600,42600,42600,42600,0
|
|
20230908,193800,17874951800,42600,42600,42600,42600,0
|
|
20230908,193700,17874951800,42600,42600,42600,42600,0
|
|
20230908,193600,17874951800,42600,42600,42600,42600,0
|
|
20230908,193500,17874951800,42600,42600,42600,42600,0
|
|
20230908,193400,17874951800,42600,42600,42600,42600,0
|
|
20230908,193300,17874951800,42600,42600,42600,42600,0
|
|
20230908,193200,17874951800,42600,42600,42600,42600,0
|
|
20230908,193100,17874951800,42600,42600,42600,42600,0
|
|
20230908,193000,17874951800,42600,42600,42600,42600,0
|
|
20230908,192900,17874951800,42600,42600,42600,42600,0
|
|
20230908,192800,17874951800,42600,42600,42600,42600,0
|
|
20230908,192700,17874951800,42600,42600,42600,42600,0
|
|
20230908,192600,17874951800,42600,42600,42600,42600,0
|
|
20230908,192500,17874951800,42600,42600,42600,42600,0
|
|
20230908,192400,17874951800,42600,42600,42600,42600,0
|
|
20230908,192300,17874951800,42600,42600,42600,42600,0
|
|
20230908,192200,17874951800,42600,42600,42600,42600,0
|
|
20230908,192100,17874951800,42600,42600,42600,42600,0
|
|
20230908,192000,17874951800,42600,42600,42600,42600,0
|
|
20230908,191900,17874951800,42600,42600,42600,42600,0
|
|
20230908,191800,17874951800,42600,42600,42600,42600,0
|
|
20230908,191700,17874951800,42600,42600,42600,42600,0
|
|
20230908,191600,17874951800,42600,42600,42600,42600,0
|
|
20230908,191500,17874951800,42600,42600,42600,42600,0
|
|
20230908,191400,17874951800,42600,42600,42600,42600,4016
|
|
20230908,191300,17874951800,42600,42600,42600,42600,0
|
|
20230908,191200,17874951800,42600,42600,42600,42600,0
|
|
20230908,191100,17874951800,42600,42600,42600,42600,0
|
|
20230908,191000,17874951800,42600,42600,42600,42600,0
|
|
20230908,190900,17874951800,42600,42600,42600,42600,0
|
|
20230908,190800,17874951800,42600,42600,42600,42600,0
|
|
20230908,190700,17874951800,42600,42600,42600,42600,0
|
|
20230908,190600,17874951800,42600,42600,42600,42600,0
|
|
20230908,190500,17874951800,42600,42600,42600,42600,0
|
|
20230908,190400,17874951800,42600,42600,42600,42600,0
|
|
20230908,190300,17874951800,42600,42600,42600,42600,0
|
|
20230908,190200,17874951800,42600,42600,42600,42600,0
|
|
20230908,190100,17874951800,42600,42600,42600,42600,0
|
|
20230908,190000,17874951800,42600,42600,42600,42600,0
|
|
20230908,185900,17874951800,42600,42600,42600,42600,0
|
|
20230908,185800,17874951800,42600,42600,42600,42600,0
|
|
20230908,185700,17874951800,42600,42600,42600,42600,0
|
|
20230908,185600,17874951800,42600,42600,42600,42600,0
|
|
20230908,185500,17874951800,42600,42600,42600,42600,0
|
|
20230908,185400,17874951800,42600,42600,42600,42600,0
|
|
20230908,185300,17874951800,42600,42600,42600,42600,0
|
|
20230908,185200,17874951800,42600,42600,42600,42600,0
|
|
20230908,185100,17874951800,42600,42600,42600,42600,0
|
|
20230908,185000,17874951800,42600,42600,42600,42600,0
|
|
20230908,184900,17874951800,42600,42600,42600,42600,0
|
|
20230908,184800,17874951800,42600,42600,42600,42600,0
|
|
20230908,184700,17874951800,42600,42600,42600,42600,0
|
|
20230908,184600,17874951800,42600,42600,42600,42600,0
|
|
20230908,184500,17874951800,42600,42600,42600,42600,0
|
|
20230908,184400,17874951800,42600,42600,42600,42600,4016
|
|
20230908,184300,17874951800,42600,42600,42600,42600,0
|
|
20230908,184200,17874951800,42600,42600,42600,42600,0
|
|
20230908,184100,17874951800,42600,42600,42600,42600,0
|
|
20230908,184000,17874951800,42600,42600,42600,42600,0
|
|
20230908,183900,17874951800,42600,42600,42600,42600,0
|
|
20230908,183800,17874951800,42600,42600,42600,42600,0
|
|
20230908,183700,17874951800,42600,42600,42600,42600,0
|
|
20230908,183600,17874951800,42600,42600,42600,42600,0
|
|
20230908,183500,17874951800,42600,42600,42600,42600,0
|
|
20230908,183400,17874951800,42600,42600,42600,42600,0
|
|
20230908,183300,17874951800,42600,42600,42600,42600,0
|
|
20230908,183200,17874951800,42600,42600,42600,42600,0
|
|
20230908,183100,17874951800,42600,42600,42600,42600,0
|
|
20230908,183000,17874951800,42600,42600,42600,42600,0
|
|
20230908,182900,17874951800,42600,42600,42600,42600,0
|
|
20230908,182800,17874951800,42600,42600,42600,42600,0
|
|
20230908,182700,17874951800,42600,42600,42600,42600,0
|
|
20230908,182600,17874951800,42600,42600,42600,42600,0
|
|
20230908,182500,17874951800,42600,42600,42600,42600,0
|
|
20230908,182400,17874951800,42600,42600,42600,42600,0
|
|
20230908,182300,17874951800,42600,42600,42600,42600,0
|
|
20230908,182200,17874951800,42600,42600,42600,42600,0
|
|
20230908,182100,17874951800,42600,42600,42600,42600,0
|
|
20230908,182000,17874951800,42600,42600,42600,42600,0
|
|
20230908,181900,17874951800,42600,42600,42600,42600,0
|
|
20230908,181800,17874951800,42600,42600,42600,42600,0
|
|
20230908,181700,17874951800,42600,42600,42600,42600,0
|
|
20230908,181600,17874951800,42600,42600,42600,42600,0
|
|
20230908,181500,17874951800,42600,42600,42600,42600,0
|
|
20230908,181400,17874951800,42600,42600,42600,42600,4016
|
|
20230908,181300,17874951800,42600,42600,42600,42600,0
|
|
20230908,181200,17874951800,42600,42600,42600,42600,0
|
|
20230908,181100,17874951800,42600,42600,42600,42600,0
|
|
20230908,181000,17874951800,42600,42600,42600,42600,0
|
|
20230908,180900,17874951800,42600,42600,42600,42600,0
|
|
20230908,180800,17874951800,42600,42600,42600,42600,0
|
|
20230908,180700,17874951800,42600,42600,42600,42600,0
|
|
20230908,180600,17874951800,42600,42600,42600,42600,0
|
|
20230908,180500,17874951800,42600,42600,42600,42600,0
|
|
20230908,180400,17874951800,42600,42600,42600,42600,0
|
|
20230908,180300,17874951800,42600,42600,42600,42600,0
|
|
20230908,180200,17874951800,42600,42600,42600,42600,0
|
|
20230908,180100,17874951800,42600,42600,42600,42600,0
|
|
20230908,180000,17874951800,42600,42600,42600,42600,0
|
|
20230908,175900,17874951800,42600,42600,42600,42600,0
|
|
20230908,175800,17874951800,42600,42600,42600,42600,0
|
|
20230908,175700,17874951800,42600,42600,42600,42600,0
|
|
20230908,175600,17874951800,42600,42600,42600,42600,0
|
|
20230908,175500,17874951800,42600,42600,42600,42600,0
|
|
20230908,175400,17874951800,42600,42600,42600,42600,0
|
|
20230908,175300,17874951800,42600,42600,42600,42600,0
|
|
20230908,175200,17874951800,42600,42600,42600,42600,0
|
|
20230908,175100,17874951800,42600,42600,42600,42600,0
|
|
20230908,175000,17874951800,42600,42600,42600,42600,0
|
|
20230908,174900,17874951800,42600,42600,42600,42600,0
|
|
20230908,174800,17874951800,42600,42600,42600,42600,0
|
|
20230908,174700,17874951800,42600,42600,42600,42600,0
|
|
20230908,174600,17874951800,42600,42600,42600,42600,0
|
|
20230908,174500,17874951800,42600,42600,42600,42600,0
|
|
20230908,174400,17874951800,42600,42600,42600,42600,4016
|
|
20230908,174300,17874951800,42600,42600,42600,42600,0
|
|
20230908,174200,17874951800,42600,42600,42600,42600,0
|
|
20230908,174100,17874951800,42600,42600,42600,42600,0
|
|
20230908,174000,17874951800,42600,42600,42600,42600,0
|
|
20230908,173900,17874951800,42600,42600,42600,42600,0
|
|
20230908,173800,17874951800,42600,42600,42600,42600,0
|
|
20230908,173700,17874951800,42600,42600,42600,42600,0
|
|
20230908,173600,17874951800,42600,42600,42600,42600,0
|
|
20230908,173500,17874951800,42600,42600,42600,42600,0
|
|
20230908,173400,17874951800,42600,42600,42600,42600,0
|
|
20230908,173300,17874951800,42600,42600,42600,42600,0
|
|
20230908,173200,17874951800,42600,42600,42600,42600,0
|
|
20230908,173100,17874951800,42600,42600,42600,42600,0
|
|
20230908,173000,17874951800,42600,42600,42600,42600,0
|
|
20230908,172900,17874951800,42600,42600,42600,42600,0
|
|
20230908,172800,17874951800,42600,42600,42600,42600,0
|
|
20230908,172700,17874951800,42600,42600,42600,42600,0
|
|
20230908,172600,17874951800,42600,42600,42600,42600,0
|
|
20230908,172500,17874951800,42600,42600,42600,42600,0
|
|
20230908,172400,17874951800,42600,42600,42600,42600,0
|
|
20230908,172300,17874951800,42600,42600,42600,42600,0
|
|
20230908,172200,17874951800,42600,42600,42600,42600,0
|
|
20230908,172100,17874951800,42600,42600,42600,42600,0
|
|
20230908,172000,17874951800,42600,42600,42600,42600,0
|
|
20230908,171900,17874951800,42600,42600,42600,42600,0
|
|
20230908,171800,17874951800,42600,42600,42600,42600,0
|
|
20230908,171700,17874951800,42600,42600,42600,42600,0
|
|
20230908,171600,17874951800,42600,42600,42600,42600,0
|
|
20230908,171500,17874951800,42600,42600,42600,42600,0
|
|
20230908,171400,17874951800,42600,42600,42600,42600,4016
|
|
20230908,171300,17874951800,42600,42600,42600,42600,0
|
|
20230908,171200,17874951800,42600,42600,42600,42600,0
|
|
20230908,171100,17874951800,42600,42600,42600,42600,0
|
|
20230908,171000,17874951800,42600,42600,42600,42600,0
|
|
20230908,170900,17874951800,42600,42600,42600,42600,0
|
|
20230908,170800,17874951800,42600,42600,42600,42600,0
|
|
20230908,170700,17874951800,42600,42600,42600,42600,0
|
|
20230908,170600,17874951800,42600,42600,42600,42600,0
|
|
20230908,170500,17874951800,42600,42600,42600,42600,0
|
|
20230908,170400,17874951800,42600,42600,42600,42600,0
|
|
20230908,170300,17874951800,42600,42600,42600,42600,0
|
|
20230908,170200,17874951800,42600,42600,42600,42600,0
|
|
20230908,170100,17874951800,42600,42600,42600,42600,0
|
|
20230908,170000,17874951800,42600,42600,42600,42600,0
|
|
20230908,165900,17874951800,42600,42600,42600,42600,0
|
|
20230908,165800,17874951800,42600,42600,42600,42600,0
|
|
20230908,165700,17874951800,42600,42600,42600,42600,0
|
|
20230908,165600,17874951800,42600,42600,42600,42600,0
|
|
20230908,165500,17874951800,42600,42600,42600,42600,0
|
|
20230908,165400,17874951800,42600,42600,42600,42600,0
|
|
20230908,165300,17874951800,42600,42600,42600,42600,0
|
|
20230908,165200,17874951800,42600,42600,42600,42600,0
|
|
20230908,165100,17874951800,42600,42600,42600,42600,0
|
|
20230908,165000,17874951800,42600,42600,42600,42600,0
|
|
20230908,164900,17874951800,42600,42600,42600,42600,0
|
|
20230908,164800,17874951800,42600,42600,42600,42600,0
|
|
20230908,164700,17874951800,42600,42600,42600,42600,0
|
|
20230908,164600,17874951800,42600,42600,42600,42600,0
|
|
20230908,164500,17874951800,42600,42600,42600,42600,0
|
|
20230908,164400,17874951800,42600,42600,42600,42600,4016
|
|
20230908,164300,17874951800,42600,42600,42600,42600,0
|
|
20230908,164200,17874951800,42600,42600,42600,42600,0
|
|
20230908,164100,17874951800,42600,42600,42600,42600,0
|
|
20230908,164000,17874951800,42600,42600,42600,42600,0
|
|
20230908,163900,17874951800,42600,42600,42600,42600,0
|
|
20230908,163800,17874951800,42600,42600,42600,42600,0
|
|
20230908,163700,17874951800,42600,42600,42600,42600,0
|
|
20230908,163600,17874951800,42600,42600,42600,42600,0
|
|
20230908,163500,17874951800,42600,42600,42600,42600,0
|
|
20230908,163400,17874951800,42600,42600,42600,42600,0
|
|
20230908,163300,17874951800,42600,42600,42600,42600,0
|
|
20230908,163200,17874951800,42600,42600,42600,42600,0
|
|
20230908,163100,17874951800,42600,42600,42600,42600,0
|
|
20230908,163000,17874951800,42600,42600,42600,42600,0
|
|
20230908,162900,17874951800,42600,42600,42600,42600,0
|
|
20230908,162800,17874951800,42600,42600,42600,42600,0
|
|
20230908,162700,17874951800,42600,42600,42600,42600,0
|
|
20230908,162600,17874951800,42600,42600,42600,42600,0
|
|
20230908,162500,17874951800,42600,42600,42600,42600,0
|
|
20230908,162400,17874951800,42600,42600,42600,42600,0
|
|
20230908,162300,17874951800,42600,42600,42600,42600,0
|
|
20230908,162200,17874951800,42600,42600,42600,42600,0
|
|
20230908,162100,17874951800,42600,42600,42600,42600,0
|
|
20230908,162000,17874951800,42600,42600,42600,42600,0
|
|
20230908,161900,17874951800,42600,42600,42600,42600,0
|
|
20230908,161800,17874951800,42600,42600,42600,42600,0
|
|
20230908,161700,17874951800,42600,42600,42600,42600,0
|
|
20230908,161600,17874951800,42600,42600,42600,42600,0
|
|
20230908,161500,17874951800,42600,42600,42600,42600,0
|
|
20230908,161400,17874951800,42600,42600,42600,42600,4016
|
|
20230908,161300,17874951800,42600,42600,42600,42600,0
|
|
20230908,161200,17874951800,42600,42600,42600,42600,0
|
|
20230908,161100,17874951800,42600,42600,42600,42600,0
|
|
20230908,161000,17874951800,42600,42600,42600,42600,0
|
|
20230908,160900,17874951800,42600,42600,42600,42600,0
|
|
20230908,160800,17874951800,42600,42600,42600,42600,0
|
|
20230908,160700,17874951800,42600,42600,42600,42600,0
|
|
20230908,160600,17874951800,42600,42600,42600,42600,0
|
|
20230908,160500,17874951800,42600,42600,42600,42600,0
|
|
20230908,160400,17874951800,42600,42600,42600,42600,0
|
|
20230908,160300,17874951800,42600,42600,42600,42600,0
|
|
20230908,160200,17874951800,42600,42600,42600,42600,0
|
|
20230908,160100,17874951800,42600,42600,42600,42600,0
|
|
20230908,160000,17874951800,42600,42600,42600,42600,0
|
|
20230908,155900,17874951800,42600,42600,42600,42600,0
|
|
20230908,155800,17874951800,42600,42600,42600,42600,0
|
|
20230908,155700,17874951800,42600,42600,42600,42600,0
|
|
20230908,155600,17874951800,42600,42600,42600,42600,0
|
|
20230908,155500,17874951800,42600,42600,42600,42600,0
|
|
20230908,155400,17874951800,42600,42600,42600,42600,0
|
|
20230908,155300,17874951800,42600,42600,42600,42600,0
|
|
20230908,155200,17874951800,42600,42600,42600,42600,0
|
|
20230908,155100,17874951800,42600,42600,42600,42600,0
|
|
20230908,155000,17874951800,42600,42600,42600,42600,0
|
|
20230908,154900,17874951800,42600,42600,42600,42600,0
|
|
20230908,154800,17874951800,42600,42600,42600,42600,0
|
|
20230908,154700,17874951800,42600,42600,42600,42600,0
|
|
20230908,154600,17874951800,42600,42600,42600,42600,0
|
|
20230908,154500,17874951800,42600,42600,42600,42600,0
|
|
20230908,154400,17874951800,42600,42600,42600,42600,4016
|
|
20230908,154300,17874951800,42600,42600,42600,42600,0
|
|
20230908,154200,17874951800,42600,42600,42600,42600,0
|
|
20230908,154100,17874951800,42600,42600,42600,42600,0
|
|
20230908,154000,17874951800,42600,42600,42600,42600,0
|
|
20230908,153900,17874951800,42600,42600,42600,42600,0
|
|
20230908,153800,17874951800,42600,42600,42600,42600,0
|
|
20230908,153700,17874951800,42600,42600,42600,42600,0
|
|
20230908,153600,17874951800,42600,42600,42600,42600,0
|
|
20230908,153500,17874951800,42600,42600,42600,42600,0
|
|
20230908,153400,17874951800,42600,42600,42600,42600,0
|
|
20230908,153300,17874951800,42600,42600,42600,42600,0
|
|
20230908,153200,17874951800,42600,42600,42600,42600,0
|
|
20230908,153100,17874951800,42600,42600,42600,42600,0
|
|
20230908,153000,17874951800,42600,42600,42600,42600,4016
|
|
20230908,152900,17703870200,42650,42650,42650,42650,0
|
|
20230908,152800,17703870200,42650,42650,42650,42650,0
|
|
20230908,152700,17703870200,42650,42650,42650,42650,0
|
|
20230908,152600,17703870200,42650,42650,42650,42650,0
|
|
20230908,152500,17703870200,42650,42650,42650,42650,0
|
|
20230908,152400,17703870200,42650,42650,42650,42650,0
|
|
20230908,152300,17703870200,42650,42650,42650,42650,0
|
|
20230908,152200,17703870200,42650,42650,42650,42650,0
|
|
20230908,152100,17703870200,42650,42650,42650,42650,0
|
|
20230908,152000,17703870200,42650,42650,42650,42650,0
|
|
20230908,151900,17703870200,42650,42500,42650,42500,522
|
|
20230908,151800,17681668750,42500,42450,42500,42400,495
|
|
20230908,151700,17660671400,42450,42450,42500,42450,798
|
|
20230908,151600,17626788250,42500,42350,42500,42350,810
|
|
20230908,151500,17592386450,42350,42300,42400,42250,1950
|
|
20230908,151400,17509906750,42400,42350,42400,42250,1599
|
|
20230908,151300,17442219800,42350,42400,42450,42300,675
|
|
20230908,151200,17413625650,42400,42550,42550,42400,1028
|
|
20230908,151100,17369959650,42600,42550,42600,42500,666
|
|
20230908,151000,17341639900,42550,42650,42700,42550,669
|
|
20230908,150900,17313144950,42650,42600,42650,42550,759
|
|
20230908,150800,17280805650,42600,42650,42700,42550,908
|
|
20230908,150700,17242100750,42700,42700,42750,42650,615
|
|
20230908,150600,17215842400,42700,42700,42800,42700,819
|
|
20230908,150500,17180831900,42700,42700,42800,42700,862
|
|
20230908,150400,17143994200,42750,42650,42750,42650,556
|
|
20230908,150300,17120240650,42700,42750,42750,42700,671
|
|
20230908,150200,17091578150,42750,42800,42800,42650,337
|
|
20230908,150100,17077176600,42750,42700,42800,42650,425
|
|
20230908,150000,17059019400,42750,42750,42800,42700,825
|
|
20230908,145900,17023772000,42750,42800,42800,42700,713
|
|
20230908,145800,16993305000,42750,42800,42850,42700,776
|
|
20230908,145700,16960103300,42800,42750,42800,42700,786
|
|
20230908,145600,16926490500,42800,42800,42800,42750,951
|
|
20230908,145500,16885794600,42750,42650,42800,42650,1236
|
|
20230908,145400,16832957000,42700,42750,42750,42650,551
|
|
20230908,145300,16809431650,42700,42700,42750,42650,903
|
|
20230908,145200,16770852200,42700,42800,42800,42650,762
|
|
20230908,145100,16738306150,42800,42700,42800,42650,600
|
|
20230908,145000,16712665550,42700,42750,42800,42650,946
|
|
20230908,144900,16672236750,42700,42800,42800,42700,836
|
|
20230908,144800,16636507150,42800,42700,42850,42650,812
|
|
20230908,144700,16601802400,42750,42750,42800,42700,733
|
|
20230908,144600,16570476050,42750,42700,42750,42650,560
|
|
20230908,144500,16546548000,42700,42700,42750,42650,941
|
|
20230908,144400,16506351750,42700,42650,42750,42600,1067
|
|
20230908,144300,16460837500,42750,42650,42750,42650,1103
|
|
20230908,144200,16413757200,42700,42800,42800,42650,817
|
|
20230908,144100,16378837100,42800,42800,42850,42700,1042
|
|
20230908,144000,16334289700,42800,42750,42850,42750,717
|
|
20230908,143900,16303602450,42750,42800,42800,42700,593
|
|
20230908,143800,16278241300,42800,42650,42800,42650,949
|
|
20230908,143700,16237694950,42700,42650,42750,42650,823
|
|
20230908,143600,16202549250,42700,42700,42750,42650,691
|
|
20230908,143500,16173056650,42700,42650,42750,42600,523
|
|
20230908,143400,16150728450,42700,42650,42700,42600,1298
|
|
20230908,143300,16095363950,42700,42750,42800,42700,1764
|
|
20230908,143200,16019948500,42750,42750,42800,42750,1000
|
|
20230908,143100,15977182000,42750,42750,42800,42650,842
|
|
20230908,143000,15941199050,42800,42600,42800,42600,602
|
|
20230908,142900,15915481800,42700,42800,42800,42650,1125
|
|
20230908,142800,15867363400,42750,42700,42750,42600,1121
|
|
20230908,142700,15819518650,42700,42750,42750,42650,669
|
|
20230908,142600,15790947850,42750,42800,42850,42650,1096
|
|
20230908,142500,15744113850,42850,42700,42850,42700,562
|
|
20230908,142400,15720080300,42750,42800,42850,42750,893
|
|
20230908,142300,15681872650,42800,42750,42800,42700,1049
|
|
20230908,142200,15637004650,42800,42750,42800,42700,589
|
|
20230908,142100,15611811900,42750,42750,42850,42700,743
|
|
20230908,142000,15580022100,42700,42750,42800,42650,514
|
|
20230908,141900,15558047800,42750,42800,42800,42700,940
|
|
20230908,141800,15517847900,42800,42800,42800,42700,1199
|
|
20230908,141700,15466592150,42750,42700,42850,42700,1421
|
|
20230908,141600,15405787350,42700,42650,42700,42600,943
|
|
20230908,141500,15365548500,42650,42600,42650,42600,633
|
|
20230908,141400,15338560750,42650,42700,42700,42600,1174
|
|
20230908,141300,15288485650,42650,42700,42750,42650,767
|
|
20230908,141200,15255715350,42700,42550,42800,42550,2783
|
|
20230908,141100,15136816700,42600,42500,42600,42500,1054
|
|
20230908,141000,15091959150,42500,42450,42500,42400,846
|
|
20230908,140900,15056032350,42500,42550,42550,42400,835
|
|
20230908,140800,15020586650,42550,42500,42550,42450,765
|
|
20230908,140700,14988068950,42500,42400,42500,42350,1012
|
|
20230908,140600,14945125150,42400,42500,42500,42350,690
|
|
20230908,140500,14915832050,42500,42550,42550,42250,1902
|
|
20230908,140400,14835124100,42600,42650,42650,42550,525
|
|
20230908,140300,14812768050,42650,42750,42750,42550,1098
|
|
20230908,140200,14765921450,42750,43000,43000,42650,1175
|
|
20230908,140100,14715609500,43000,43000,43050,43000,627
|
|
20230908,140000,14688638950,43000,43250,43300,42900,1327
|
|
20230908,135900,14631427900,43250,43200,43300,43200,1004
|
|
20230908,135800,14588008000,43200,43250,43300,43150,1546
|
|
20230908,135700,14521137350,43300,43200,43300,43100,1636
|
|
20230908,135600,14450459550,43200,43050,43200,43050,1350
|
|
20230908,135500,14392185950,43100,43050,43150,43050,1144
|
|
20230908,135400,14342891850,43100,43050,43150,42950,2298
|
|
20230908,135300,14243884100,43100,43000,43150,42950,2817
|
|
20230908,135200,14122641250,43000,43000,43000,42950,1096
|
|
20230908,135100,14075518500,43000,42950,43000,42950,1337
|
|
20230908,135000,14018034150,42950,42950,43000,42900,1250
|
|
20230908,134900,13964351350,42950,42850,42950,42850,1358
|
|
20230908,134800,13906066100,42850,42950,42950,42700,1467
|
|
20230908,134700,13843175650,42950,42900,42950,42850,1076
|
|
20230908,134600,13796987350,42900,42800,43000,42800,1855
|
|
20230908,134500,13717383200,42800,42800,42850,42700,1227
|
|
20230908,134400,13664890800,42800,42650,42900,42550,2499
|
|
20230908,134300,13558029150,42700,42800,42850,42650,3541
|
|
20230908,134200,13406589100,42750,42750,42800,42750,1607
|
|
20230908,134100,13337830450,42800,42700,42800,42650,1145
|
|
20230908,134000,13288928000,42700,42550,42700,42550,2062
|
|
20230908,133900,13200989900,42550,42450,42550,42450,1198
|
|
20230908,133800,13150061500,42500,42400,42550,42350,7453
|
|
20230908,133700,12833705300,42350,42300,42400,42250,2167
|
|
20230908,133600,12741974650,42300,42200,42300,42200,625
|
|
20230908,133500,12715556350,42250,42150,42250,42150,563
|
|
20230908,133400,12691791300,42150,42250,42250,42150,1257
|
|
20230908,133300,12638746500,42200,42200,42250,42150,792
|
|
20230908,133200,12605329350,42200,42150,42250,42150,1356
|
|
20230908,133100,12548116850,42150,42200,42200,42100,608
|
|
20230908,133000,12522486200,42150,42150,42200,42150,1176
|
|
20230908,132900,12472894450,42200,42200,42200,42150,532
|
|
20230908,132800,12450445750,42150,42100,42200,42100,1146
|
|
20230908,132700,12402159100,42150,42200,42200,42100,876
|
|
20230908,132600,12365231250,42200,42100,42200,42050,848
|
|
20230908,132500,12329501650,42050,41950,42100,41850,2212
|
|
20230908,132400,12236556900,41750,42050,42100,41750,2505
|
|
20230908,132300,12131528650,42050,42050,42050,42000,486
|
|
20230908,132200,12111096950,42050,42150,42150,42000,4256
|
|
20230908,132100,11932110800,42150,42000,42150,42000,751
|
|
20230908,132000,11900497400,41950,42000,42050,41950,586
|
|
20230908,131900,11875872600,42000,41950,42100,41950,595
|
|
20230908,131800,11850867850,42000,42000,42050,41900,1538
|
|
20230908,131700,11786279350,41950,42000,42000,41900,819
|
|
20230908,131600,11751930400,42000,41900,42000,41900,756
|
|
20230908,131500,11720233500,41900,41900,41900,41800,597
|
|
20230908,131400,11695232400,41900,42000,42000,41850,502
|
|
20230908,131300,11674189750,42000,41800,42000,41800,1279
|
|
20230908,131200,11620594350,41800,41750,41900,41750,515
|
|
20230908,131100,11599042100,41750,41750,41800,41700,619
|
|
20230908,131000,11573211200,41800,41800,41800,41750,210
|
|
20230908,130900,11564437900,41800,41800,41800,41750,233
|
|
20230908,130800,11554704800,41800,41750,41800,41750,227
|
|
20230908,130700,11545226250,41750,41800,41800,41750,333
|
|
20230908,130600,11531310050,41800,41700,41800,41650,773
|
|
20230908,130500,11499044900,41600,41650,41700,41600,517
|
|
20230908,130400,11477495400,41650,41600,41650,41600,593
|
|
20230908,130300,11452815000,41600,41600,41600,41550,283
|
|
20230908,130200,11441046050,41600,41650,41650,41550,779
|
|
20230908,130100,11408638900,41650,41650,41700,41600,236
|
|
20230908,130000,11398810250,41650,41650,41700,41600,513
|
|
20230908,125900,11377454100,41650,41650,41700,41600,276
|
|
20230908,125800,11365961300,41650,41600,41700,41600,220
|
|
20230908,125700,11356800800,41650,41650,41700,41600,317
|
|
20230908,125600,11343595600,41650,41650,41700,41650,146
|
|
20230908,125500,11337510350,41650,41600,41700,41600,127
|
|
20230908,125400,11332222950,41600,41700,41700,41600,126
|
|
20230908,125300,11326974350,41700,41650,41700,41650,214
|
|
20230908,125200,11318056900,41700,41650,41700,41650,139
|
|
20230908,125100,11312263250,41650,41600,41650,41550,1013
|
|
20230908,125000,11270081950,41600,41600,41650,41550,233
|
|
20230908,124900,11260393300,41650,41600,41650,41550,94
|
|
20230908,124800,11256481950,41550,41550,41650,41550,206
|
|
20230908,124700,11247914750,41600,41650,41700,41550,351
|
|
20230908,124600,11233312400,41650,41600,41700,41600,105
|
|
20230908,124500,11228940100,41600,41600,41650,41600,204
|
|
20230908,124400,11220447000,41600,41600,41650,41600,281
|
|
20230908,124300,11208752550,41650,41650,41700,41550,596
|
|
20230908,124200,11183951950,41650,41700,41700,41650,95
|
|
20230908,124100,11179991550,41700,41750,41750,41600,218
|
|
20230908,124000,11170915650,41700,41650,41700,41600,184
|
|
20230908,123900,11163249800,41600,41650,41650,41600,125
|
|
20230908,123800,11158045200,41650,41700,41700,41600,241
|
|
20230908,123700,11148007000,41700,41650,41700,41650,256
|
|
20230908,123600,11137340350,41650,41750,41750,41600,139
|
|
20230908,123500,11131550050,41700,41600,41750,41600,241
|
|
20230908,123400,11121508300,41650,41650,41650,41600,208
|
|
20230908,123300,11112849750,41650,41650,41650,41600,126
|
|
20230908,123200,11107603600,41650,41600,41650,41550,149
|
|
20230908,123100,11101409000,41550,41600,41600,41550,322
|
|
20230908,123000,11088026200,41650,41600,41650,41600,260
|
|
20230908,122900,11077204600,41650,41700,41700,41600,575
|
|
20230908,122800,11053262300,41700,41750,41750,41650,1253
|
|
20230908,122700,11001018550,41750,41750,41750,41700,238
|
|
20230908,122600,10991089350,41750,41700,41750,41700,122
|
|
20230908,122500,10985996900,41700,41750,41750,41700,256
|
|
20230908,122400,10975315600,41750,41750,41750,41700,197
|
|
20230908,122300,10967097200,41750,41750,41750,41700,1224
|
|
20230908,122200,10916044150,41700,41750,41750,41700,352
|
|
20230908,122100,10901360700,41750,41800,41800,41700,834
|
|
20230908,122000,10866552850,41800,41800,41850,41750,196
|
|
20230908,121900,10858360750,41800,41800,41800,41750,142
|
|
20230908,121800,10852429350,41850,41800,41850,41750,314
|
|
20230908,121700,10839310750,41800,41800,41850,41800,277
|
|
20230908,121600,10827728900,41800,41750,41800,41750,377
|
|
20230908,121500,10811981750,41800,41800,41800,41750,296
|
|
20230908,121400,10799617750,41800,41800,41800,41750,187
|
|
20230908,121300,10791806650,41800,41800,41800,41750,279
|
|
20230908,121200,10780148350,41800,41800,41800,41750,172
|
|
20230908,121100,10772960250,41750,41800,41850,41750,383
|
|
20230908,121000,10756957850,41800,41800,41800,41750,181
|
|
20230908,120900,10749396850,41800,41800,41850,41750,80
|
|
20230908,120800,10746053550,41800,41800,41800,41750,364
|
|
20230908,120700,10730849350,41800,41800,41850,41750,381
|
|
20230908,120600,10714924300,41800,41850,41850,41800,333
|
|
20230908,120500,10700998400,41800,41850,41900,41800,75
|
|
20230908,120400,10697860500,41850,41750,41850,41750,193
|
|
20230908,120300,10689794300,41850,41850,41850,41800,278
|
|
20230908,120200,10678170450,41850,41800,41850,41800,156
|
|
20230908,120100,10671643600,41850,41800,41850,41750,212
|
|
20230908,120000,10662781800,41800,41900,41900,41800,169
|
|
20230908,115900,10655712000,41900,41850,41900,41750,678
|
|
20230908,115800,10627339850,41850,41800,41850,41750,371
|
|
20230908,115700,10611833100,41850,41850,41850,41800,293
|
|
20230908,115600,10599578350,41850,41850,41850,41800,272
|
|
20230908,115500,10588200950,41850,41800,41850,41800,214
|
|
20230908,115400,10579248750,41850,41850,41900,41800,1246
|
|
20230908,115300,10527106900,41850,41900,41950,41850,401
|
|
20230908,115200,10510300800,41900,41850,41900,41850,217
|
|
20230908,115100,10501209250,41850,41900,41950,41850,401
|
|
20230908,115000,10484413650,41900,41950,42000,41850,346
|
|
20230908,114900,10469916300,41900,41900,41950,41850,657
|
|
20230908,114800,10442367950,41900,41900,41900,41850,324
|
|
20230908,114700,10428799250,41900,41900,41900,41850,403
|
|
20230908,114600,10411923000,41900,41850,41900,41800,380
|
|
20230908,114500,10396018750,41900,41800,41900,41800,301
|
|
20230908,114400,10383421250,41850,41850,41900,41800,458
|
|
20230908,114300,10364257800,41850,41850,41850,41800,140
|
|
20230908,114200,10358401800,41850,41850,41850,41800,487
|
|
20230908,114100,10338033900,41850,41850,41900,41800,1184
|
|
20230908,114000,10288468950,41900,41900,41900,41850,420
|
|
20230908,113900,10270879850,41900,41950,41950,41850,367
|
|
20230908,113800,10255504500,41950,41850,41950,41800,1036
|
|
20230908,113700,10212138100,41850,41850,41900,41800,403
|
|
20230908,113600,10195277000,41850,41800,41850,41750,348
|
|
20230908,113500,10180732050,41800,41800,41900,41750,1297
|
|
20230908,113400,10126476650,41800,41800,41850,41800,847
|
|
20230908,113300,10091064700,41800,41750,41800,41650,437
|
|
20230908,113200,10072833000,41700,41650,41700,41650,560
|
|
20230908,113100,10049485650,41700,41650,41700,41600,260
|
|
20230908,113000,10038655750,41700,41800,41800,41650,407
|
|
20230908,112900,10021681750,41800,41800,41800,41750,476
|
|
20230908,112800,10001801000,41750,41750,41800,41700,470
|
|
20230908,112700,9982170450,41750,41800,41800,41700,403
|
|
20230908,112600,9965337150,41750,41650,41750,41600,888
|
|
20230908,112500,9928316200,41650,41700,41700,41600,572
|
|
20230908,112400,9904506300,41700,41800,41850,41700,1963
|
|
20230908,112300,9822504750,41800,41550,41800,41500,1291
|
|
20230908,112200,9768768350,41550,41550,41550,41450,262
|
|
20230908,112100,9757892450,41550,41550,41550,41500,343
|
|
20230908,112000,9743645250,41500,41550,41550,41450,771
|
|
20230908,111900,9711632650,41550,41450,41550,41400,1617
|
|
20230908,111800,9644547250,41450,41450,41450,41400,366
|
|
20230908,111700,9629384800,41450,41450,41450,41400,201
|
|
20230908,111600,9621056400,41400,41450,41450,41400,919
|
|
20230908,111500,9582991800,41450,41450,41450,41400,326
|
|
20230908,111400,9569491300,41450,41400,41450,41400,747
|
|
20230908,111300,9538556000,41400,41400,41400,41350,333
|
|
20230908,111200,9524774700,41350,41400,41450,41350,1154
|
|
20230908,111100,9477014250,41400,41400,41400,41350,320
|
|
20230908,111000,9463775050,41400,41450,41450,41350,1286
|
|
20230908,110900,9410541850,41450,41450,41450,41400,330
|
|
20230908,110800,9396871900,41450,41450,41450,41400,247
|
|
20230908,110700,9386638950,41450,41450,41450,41400,809
|
|
20230908,110600,9353136100,41400,41400,41450,41350,1060
|
|
20230908,110500,9309251700,41400,41450,41450,41350,825
|
|
20230908,110400,9275098600,41450,41350,41450,41350,838
|
|
20230908,110300,9240399600,41400,41300,41400,41250,789
|
|
20230908,110200,9207804950,41300,41450,41450,41300,937
|
|
20230908,110100,9169052450,41450,41400,41500,41400,1685
|
|
20230908,110000,9099244050,41400,41450,41450,41350,4181
|
|
20230908,105900,8926093100,41400,41000,41400,41000,4133
|
|
20230908,105800,8755607950,41000,40950,41000,40850,3286
|
|
20230908,105700,8621179450,40950,40950,41000,40900,1578
|
|
20230908,105600,8556568200,40900,40950,41100,40900,1128
|
|
20230908,105500,8510324900,41000,41000,41000,40900,864
|
|
20230908,105400,8474938100,40950,41000,41000,40950,662
|
|
20230908,105300,8447804600,41000,41000,41050,40950,2415
|
|
20230908,105200,8348811700,41050,40800,41050,40750,1235
|
|
20230908,105100,8298316150,40800,40650,40800,40600,1284
|
|
20230908,105000,8246071750,40600,40700,40700,40550,4471
|
|
20230908,104900,8064475450,40700,40700,40750,40600,5038
|
|
20230908,104800,7859535200,40700,41000,41050,40400,17804
|
|
20230908,104700,7133822200,41050,41100,41250,41000,6172
|
|
20230908,104600,6880309350,41100,41050,41150,41050,2268
|
|
20230908,104500,6787185950,40950,40950,40950,40950,0
|
|
20230908,104400,6787185950,40950,41000,41050,40900,4340
|
|
20230908,104300,6609402550,41050,41100,41150,41000,3096
|
|
20230908,104200,6482285900,41150,41250,41300,41100,3220
|
|
20230908,104100,6349649750,41250,41400,41450,41250,4021
|
|
20230908,104000,6183441650,41450,41450,41500,41400,497
|
|
20230908,103900,6162849750,41500,41550,41600,41450,2639
|
|
20230908,103800,6053274650,41600,41550,41600,41550,423
|
|
20230908,103700,6035695000,41600,41550,41600,41550,236
|
|
20230908,103600,6025882050,41600,41500,41600,41500,457
|
|
20230908,103500,6006892450,41500,41450,41600,41400,869
|
|
20230908,103400,5970844950,41450,41450,41500,41400,2535
|
|
20230908,103300,5865776000,41500,41650,41750,41450,2687
|
|
20230908,103200,5754108700,41650,41650,41650,41550,385
|
|
20230908,103100,5738086150,41650,41550,41650,41500,1282
|
|
20230908,103000,5684816600,41550,41300,41600,41300,3096
|
|
20230908,102900,5556295950,41300,41750,41750,41200,12051
|
|
20230908,102800,5056305550,41800,41950,42000,41750,2635
|
|
20230908,102700,4945960300,42000,42000,42050,41950,394
|
|
20230908,102600,4929414850,42000,41850,42050,41850,641
|
|
20230908,102500,4902539750,41900,41950,41950,41850,462
|
|
20230908,102400,4883189300,41950,41700,41950,41600,2589
|
|
20230908,102300,4775002300,41700,42100,42150,41700,8767
|
|
20230908,102200,4406844700,42100,42200,42250,42100,5918
|
|
20230908,102100,4157344650,42250,42250,42250,42200,264
|
|
20230908,102000,4146199450,42200,42200,42250,42200,306
|
|
20230908,101900,4133285100,42200,42200,42250,42200,406
|
|
20230908,101800,4116148650,42150,42150,42200,42100,1266
|
|
20230908,101700,4062773300,42200,42150,42200,42100,868
|
|
20230908,101600,4026183900,42150,42150,42200,42100,2310
|
|
20230908,101500,3928801650,42150,42450,42500,42150,3157
|
|
20230908,101400,3795030250,42450,42450,42550,42450,762
|
|
20230908,101300,3762657500,42450,42500,42500,42450,356
|
|
20230908,101200,3747540850,42500,42450,42550,42450,888
|
|
20230908,101100,3709810300,42450,42600,42650,42400,3692
|
|
20230908,101000,3552769500,42650,42600,42650,42600,354
|
|
20230908,100900,3537677000,42650,42650,42700,42600,1829
|
|
20230908,100800,3459720400,42700,42700,42750,42650,1105
|
|
20230908,100700,3412552750,42650,42750,42750,42650,901
|
|
20230908,100600,3374092700,42750,42700,42750,42700,315
|
|
20230908,100500,3360640550,42750,42800,42800,42700,842
|
|
20230908,100400,3324645400,42800,42800,42850,42800,492
|
|
20230908,100300,3303586250,42850,42800,42850,42750,717
|
|
20230908,100200,3272900700,42750,42900,42900,42750,1154
|
|
20230908,100100,3223486150,42850,43000,43000,42850,1471
|
|
20230908,100000,3160299350,43000,42800,43050,42600,5682
|
|
20230908,095900,2917133700,42750,43050,43050,42750,4545
|
|
20230908,095800,2722173500,43050,43250,43250,43000,3411
|
|
20230908,095700,2575246450,43250,43250,43250,43200,178
|
|
20230908,095600,2567553650,43250,43200,43250,43200,129
|
|
20230908,095500,2561977650,43200,43250,43250,43200,570
|
|
20230908,095400,2537332050,43250,43200,43250,43200,165
|
|
20230908,095300,2530200300,43200,43200,43200,43150,533
|
|
20230908,095200,2507180600,43200,43200,43200,43150,597
|
|
20230908,095100,2481403300,43150,43200,43200,43150,488
|
|
20230908,095000,2460331400,43150,43200,43250,43100,460
|
|
20230908,094900,2440474450,43200,43300,43300,43050,2445
|
|
20230908,094800,2334907400,43250,43350,43450,43250,1559
|
|
20230908,094700,2267360150,43450,43400,43450,43400,921
|
|
20230908,094600,2227386800,43400,43450,43450,43400,543
|
|
20230908,094500,2203796200,43450,43400,43450,43350,794
|
|
20230908,094400,2169338050,43400,43450,43450,43350,410
|
|
20230908,094300,2151539700,43450,43400,43450,43400,76
|
|
20230908,094200,2148240400,43400,43500,43500,43400,234
|
|
20230908,094100,2138077050,43450,43450,43500,43450,200
|
|
20230908,094000,2129386950,43500,43450,43500,43450,195
|
|
20230908,093900,2120913250,43450,43500,43500,43450,215
|
|
20230908,093800,2111567550,43500,43550,43550,43500,148
|
|
20230908,093700,2105125200,43600,43550,43600,43500,726
|
|
20230908,093600,2073529050,43550,43450,43600,43450,239
|
|
20230908,093500,2063126600,43400,43450,43500,43400,257
|
|
20230908,093400,2051961550,43400,43450,43450,43350,261
|
|
20230908,093300,2040634250,43450,43500,43500,43400,446
|
|
20230908,093200,2021237700,43550,43400,43550,43400,1526
|
|
20230908,093100,1954844950,43350,43450,43500,43300,805
|
|
20230908,093000,1919934100,43350,43300,43500,43250,1316
|
|
20230908,092900,1862882100,43300,43450,43450,43300,2501
|
|
20230908,092800,1754479550,43500,43350,43500,43350,1394
|
|
20230908,092700,1693942400,43350,43550,43600,43300,3555
|
|
20230908,092600,1539397250,43550,43650,43700,43550,658
|
|
20230908,092500,1510679850,43650,43700,43700,43650,1055
|
|
20230908,092400,1464614800,43650,43700,43700,43650,406
|
|
20230908,092300,1446877250,43700,43650,43700,43650,1976
|
|
20230908,092200,1360566350,43650,43700,43700,43650,1833
|
|
20230908,092100,1280514850,43700,43850,43850,43650,1930
|
|
20230908,092000,1196098450,43800,43950,44000,43800,2624
|
|
20230908,091900,1080878550,43950,44050,44050,43950,592
|
|
20230908,091800,1054831350,44050,44000,44100,44000,2599
|
|
20230908,091700,940342200,44050,44000,44050,44000,833
|
|
20230908,091600,903681450,44000,44000,44050,44000,2038
|
|
20230908,091500,813996700,44000,44050,44200,43950,1973
|
|
20230908,091400,727055500,44050,44050,44050,43950,1967
|
|
20230908,091300,640454100,44000,44150,44300,44000,2110
|
|
20230908,091200,547419400,44050,44250,44300,44000,4293
|
|
20230908,091100,358051750,44200,44400,44400,44200,775
|
|
20230908,091000,323733450,44400,44350,44450,44350,912
|
|
20230908,090900,283284600,44350,44550,44600,44350,674
|
|
20230908,090800,253345950,44600,44700,44700,44450,1333
|
|
20230908,090700,194030950,44700,44850,44850,44700,55
|
|
20230908,090600,191567000,44800,44850,45000,44800,737
|
|
20230908,090500,158509550,44600,44500,44600,44500,182
|
|
20230908,090400,150401200,44450,44450,44550,44450,403
|
|
20230908,090300,132469450,44500,44250,44550,44200,993
|
|
20230908,090200,88455250,44300,44600,44700,44250,768
|
|
20230908,090100,54349350,44600,44800,44900,44600,635
|
|
20230908,090000,25913500,44800,45400,45400,44800,573
|