638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193500,4894097500,28650,28650,28650,28650,1843
|
|
20230905,193400,4894097500,28650,28650,28650,28650,0
|
|
20230905,193300,4894097500,28650,28650,28650,28650,0
|
|
20230905,193200,4894097500,28650,28650,28650,28650,0
|
|
20230905,193100,4894097500,28650,28650,28650,28650,0
|
|
20230905,193000,4894097500,28650,28650,28650,28650,0
|
|
20230905,192900,4894097500,28650,28650,28650,28650,0
|
|
20230905,192800,4894097500,28650,28650,28650,28650,0
|
|
20230905,192700,4894097500,28650,28650,28650,28650,0
|
|
20230905,192600,4894097500,28650,28650,28650,28650,0
|
|
20230905,192500,4894097500,28650,28650,28650,28650,0
|
|
20230905,192400,4894097500,28650,28650,28650,28650,0
|
|
20230905,192300,4894097500,28650,28650,28650,28650,0
|
|
20230905,192200,4894097500,28650,28650,28650,28650,0
|
|
20230905,192100,4894097500,28650,28650,28650,28650,0
|
|
20230905,192000,4894097500,28650,28650,28650,28650,0
|
|
20230905,191900,4894097500,28650,28650,28650,28650,0
|
|
20230905,191800,4894097500,28650,28650,28650,28650,0
|
|
20230905,191700,4894097500,28650,28650,28650,28650,0
|
|
20230905,191600,4894097500,28650,28650,28650,28650,0
|
|
20230905,191500,4894097500,28650,28650,28650,28650,0
|
|
20230905,191400,4894097500,28650,28650,28650,28650,0
|
|
20230905,191300,4894097500,28650,28650,28650,28650,0
|
|
20230905,191200,4894097500,28650,28650,28650,28650,0
|
|
20230905,191100,4894097500,28650,28650,28650,28650,0
|
|
20230905,191000,4894097500,28650,28650,28650,28650,0
|
|
20230905,190900,4894097500,28650,28650,28650,28650,0
|
|
20230905,190800,4894097500,28650,28650,28650,28650,0
|
|
20230905,190700,4894097500,28650,28650,28650,28650,0
|
|
20230905,190600,4894097500,28650,28650,28650,28650,0
|
|
20230905,190500,4894097500,28650,28650,28650,28650,1843
|
|
20230905,190400,4894097500,28650,28650,28650,28650,0
|
|
20230905,190300,4894097500,28650,28650,28650,28650,0
|
|
20230905,190200,4894097500,28650,28650,28650,28650,0
|
|
20230905,190100,4894097500,28650,28650,28650,28650,0
|
|
20230905,190000,4894097500,28650,28650,28650,28650,0
|
|
20230905,185900,4894097500,28650,28650,28650,28650,0
|
|
20230905,185800,4894097500,28650,28650,28650,28650,0
|
|
20230905,185700,4894097500,28650,28650,28650,28650,0
|
|
20230905,185600,4894097500,28650,28650,28650,28650,0
|
|
20230905,185500,4894097500,28650,28650,28650,28650,0
|
|
20230905,185400,4894097500,28650,28650,28650,28650,0
|
|
20230905,185300,4894097500,28650,28650,28650,28650,0
|
|
20230905,185200,4894097500,28650,28650,28650,28650,0
|
|
20230905,185100,4894097500,28650,28650,28650,28650,0
|
|
20230905,185000,4894097500,28650,28650,28650,28650,0
|
|
20230905,184900,4894097500,28650,28650,28650,28650,0
|
|
20230905,184800,4894097500,28650,28650,28650,28650,0
|
|
20230905,184700,4894097500,28650,28650,28650,28650,0
|
|
20230905,184600,4894097500,28650,28650,28650,28650,0
|
|
20230905,184500,4894097500,28650,28650,28650,28650,0
|
|
20230905,184400,4894097500,28650,28650,28650,28650,0
|
|
20230905,184300,4894097500,28650,28650,28650,28650,0
|
|
20230905,184200,4894097500,28650,28650,28650,28650,0
|
|
20230905,184100,4894097500,28650,28650,28650,28650,0
|
|
20230905,184000,4894097500,28650,28650,28650,28650,0
|
|
20230905,183900,4894097500,28650,28650,28650,28650,0
|
|
20230905,183800,4894097500,28650,28650,28650,28650,0
|
|
20230905,183700,4894097500,28650,28650,28650,28650,0
|
|
20230905,183600,4894097500,28650,28650,28650,28650,0
|
|
20230905,183500,4894097500,28650,28650,28650,28650,1843
|
|
20230905,183400,4894097500,28650,28650,28650,28650,0
|
|
20230905,183300,4894097500,28650,28650,28650,28650,0
|
|
20230905,183200,4894097500,28650,28650,28650,28650,0
|
|
20230905,183100,4894097500,28650,28650,28650,28650,0
|
|
20230905,183000,4894097500,28650,28650,28650,28650,0
|
|
20230905,182900,4894097500,28650,28650,28650,28650,0
|
|
20230905,182800,4894097500,28650,28650,28650,28650,0
|
|
20230905,182700,4894097500,28650,28650,28650,28650,0
|
|
20230905,182600,4894097500,28650,28650,28650,28650,0
|
|
20230905,182500,4894097500,28650,28650,28650,28650,0
|
|
20230905,182400,4894097500,28650,28650,28650,28650,0
|
|
20230905,182300,4894097500,28650,28650,28650,28650,0
|
|
20230905,182200,4894097500,28650,28650,28650,28650,0
|
|
20230905,182100,4894097500,28650,28650,28650,28650,0
|
|
20230905,182000,4894097500,28650,28650,28650,28650,0
|
|
20230905,181900,4894097500,28650,28650,28650,28650,0
|
|
20230905,181800,4894097500,28650,28650,28650,28650,0
|
|
20230905,181700,4894097500,28650,28650,28650,28650,0
|
|
20230905,181600,4894097500,28650,28650,28650,28650,0
|
|
20230905,181500,4894097500,28650,28650,28650,28650,0
|
|
20230905,181400,4894097500,28650,28650,28650,28650,0
|
|
20230905,181300,4894097500,28650,28650,28650,28650,0
|
|
20230905,181200,4894097500,28650,28650,28650,28650,0
|
|
20230905,181100,4894097500,28650,28650,28650,28650,0
|
|
20230905,181000,4894097500,28650,28650,28650,28650,0
|
|
20230905,180900,4894097500,28650,28650,28650,28650,0
|
|
20230905,180800,4894097500,28650,28650,28650,28650,0
|
|
20230905,180700,4894097500,28650,28650,28650,28650,0
|
|
20230905,180600,4894097500,28650,28650,28650,28650,0
|
|
20230905,180500,4894097500,28650,28650,28650,28650,1843
|
|
20230905,180400,4894097500,28650,28650,28650,28650,0
|
|
20230905,180300,4894097500,28650,28650,28650,28650,0
|
|
20230905,180200,4894097500,28650,28650,28650,28650,0
|
|
20230905,180100,4894097500,28650,28650,28650,28650,0
|
|
20230905,180000,4894097500,28650,28650,28650,28650,0
|
|
20230905,175900,4894097500,28650,28650,28650,28650,0
|
|
20230905,175800,4894097500,28650,28650,28650,28650,0
|
|
20230905,175700,4894097500,28650,28650,28650,28650,0
|
|
20230905,175600,4894097500,28650,28650,28650,28650,0
|
|
20230905,175500,4894097500,28650,28650,28650,28650,0
|
|
20230905,175400,4894097500,28650,28650,28650,28650,0
|
|
20230905,175300,4894097500,28650,28650,28650,28650,0
|
|
20230905,175200,4894097500,28650,28650,28650,28650,0
|
|
20230905,175100,4894097500,28650,28650,28650,28650,0
|
|
20230905,175000,4894097500,28650,28650,28650,28650,0
|
|
20230905,174900,4894097500,28650,28650,28650,28650,0
|
|
20230905,174800,4894097500,28650,28650,28650,28650,0
|
|
20230905,174700,4894097500,28650,28650,28650,28650,0
|
|
20230905,174600,4894097500,28650,28650,28650,28650,0
|
|
20230905,174500,4894097500,28650,28650,28650,28650,0
|
|
20230905,174400,4894097500,28650,28650,28650,28650,0
|
|
20230905,174300,4894097500,28650,28650,28650,28650,0
|
|
20230905,174200,4894097500,28650,28650,28650,28650,0
|
|
20230905,174100,4894097500,28650,28650,28650,28650,0
|
|
20230905,174000,4894097500,28650,28650,28650,28650,0
|
|
20230905,173900,4894097500,28650,28650,28650,28650,0
|
|
20230905,173800,4894097500,28650,28650,28650,28650,0
|
|
20230905,173700,4894097500,28650,28650,28650,28650,0
|
|
20230905,173600,4894097500,28650,28650,28650,28650,0
|
|
20230905,173500,4894097500,28650,28650,28650,28650,1843
|
|
20230905,173400,4894097500,28650,28650,28650,28650,0
|
|
20230905,173300,4894097500,28650,28650,28650,28650,0
|
|
20230905,173200,4894097500,28650,28650,28650,28650,0
|
|
20230905,173100,4894097500,28650,28650,28650,28650,0
|
|
20230905,173000,4894097500,28650,28650,28650,28650,0
|
|
20230905,172900,4894097500,28650,28650,28650,28650,0
|
|
20230905,172800,4894097500,28650,28650,28650,28650,0
|
|
20230905,172700,4894097500,28650,28650,28650,28650,0
|
|
20230905,172600,4894097500,28650,28650,28650,28650,0
|
|
20230905,172500,4894097500,28650,28650,28650,28650,0
|
|
20230905,172400,4894097500,28650,28650,28650,28650,0
|
|
20230905,172300,4894097500,28650,28650,28650,28650,0
|
|
20230905,172200,4894097500,28650,28650,28650,28650,0
|
|
20230905,172100,4894097500,28650,28650,28650,28650,0
|
|
20230905,172000,4894097500,28650,28650,28650,28650,0
|
|
20230905,171900,4894097500,28650,28650,28650,28650,0
|
|
20230905,171800,4894097500,28650,28650,28650,28650,0
|
|
20230905,171700,4894097500,28650,28650,28650,28650,0
|
|
20230905,171600,4894097500,28650,28650,28650,28650,0
|
|
20230905,171500,4894097500,28650,28650,28650,28650,0
|
|
20230905,171400,4894097500,28650,28650,28650,28650,0
|
|
20230905,171300,4894097500,28650,28650,28650,28650,0
|
|
20230905,171200,4894097500,28650,28650,28650,28650,0
|
|
20230905,171100,4894097500,28650,28650,28650,28650,0
|
|
20230905,171000,4894097500,28650,28650,28650,28650,0
|
|
20230905,170900,4894097500,28650,28650,28650,28650,0
|
|
20230905,170800,4894097500,28650,28650,28650,28650,0
|
|
20230905,170700,4894097500,28650,28650,28650,28650,0
|
|
20230905,170600,4894097500,28650,28650,28650,28650,0
|
|
20230905,170500,4894097500,28650,28650,28650,28650,1843
|
|
20230905,170400,4894097500,28650,28650,28650,28650,0
|
|
20230905,170300,4894097500,28650,28650,28650,28650,0
|
|
20230905,170200,4894097500,28650,28650,28650,28650,0
|
|
20230905,170100,4894097500,28650,28650,28650,28650,0
|
|
20230905,170000,4894097500,28650,28650,28650,28650,0
|
|
20230905,165900,4894097500,28650,28650,28650,28650,0
|
|
20230905,165800,4894097500,28650,28650,28650,28650,0
|
|
20230905,165700,4894097500,28650,28650,28650,28650,0
|
|
20230905,165600,4894097500,28650,28650,28650,28650,0
|
|
20230905,165500,4894097500,28650,28650,28650,28650,0
|
|
20230905,165400,4894097500,28650,28650,28650,28650,0
|
|
20230905,165300,4894097500,28650,28650,28650,28650,0
|
|
20230905,165200,4894097500,28650,28650,28650,28650,0
|
|
20230905,165100,4894097500,28650,28650,28650,28650,0
|
|
20230905,165000,4894097500,28650,28650,28650,28650,0
|
|
20230905,164900,4894097500,28650,28650,28650,28650,0
|
|
20230905,164800,4894097500,28650,28650,28650,28650,0
|
|
20230905,164700,4894097500,28650,28650,28650,28650,0
|
|
20230905,164600,4894097500,28650,28650,28650,28650,0
|
|
20230905,164500,4894097500,28650,28650,28650,28650,0
|
|
20230905,164400,4894097500,28650,28650,28650,28650,0
|
|
20230905,164300,4894097500,28650,28650,28650,28650,0
|
|
20230905,164200,4894097500,28650,28650,28650,28650,0
|
|
20230905,164100,4894097500,28650,28650,28650,28650,0
|
|
20230905,164000,4894097500,28650,28650,28650,28650,0
|
|
20230905,163900,4894097500,28650,28650,28650,28650,0
|
|
20230905,163800,4894097500,28650,28650,28650,28650,0
|
|
20230905,163700,4894097500,28650,28650,28650,28650,0
|
|
20230905,163600,4894097500,28650,28650,28650,28650,0
|
|
20230905,163500,4894097500,28650,28650,28650,28650,1843
|
|
20230905,163400,4894097500,28650,28650,28650,28650,0
|
|
20230905,163300,4894097500,28650,28650,28650,28650,0
|
|
20230905,163200,4894097500,28650,28650,28650,28650,0
|
|
20230905,163100,4894097500,28650,28650,28650,28650,0
|
|
20230905,163000,4894097500,28650,28650,28650,28650,0
|
|
20230905,162900,4894097500,28650,28650,28650,28650,0
|
|
20230905,162800,4894097500,28650,28650,28650,28650,0
|
|
20230905,162700,4894097500,28650,28650,28650,28650,0
|
|
20230905,162600,4894097500,28650,28650,28650,28650,0
|
|
20230905,162500,4894097500,28650,28650,28650,28650,0
|
|
20230905,162400,4894097500,28650,28650,28650,28650,0
|
|
20230905,162300,4894097500,28650,28650,28650,28650,0
|
|
20230905,162200,4894097500,28650,28650,28650,28650,0
|
|
20230905,162100,4894097500,28650,28650,28650,28650,0
|
|
20230905,162000,4894097500,28650,28650,28650,28650,0
|
|
20230905,161900,4894097500,28650,28650,28650,28650,0
|
|
20230905,161800,4894097500,28650,28650,28650,28650,0
|
|
20230905,161700,4894097500,28650,28650,28650,28650,0
|
|
20230905,161600,4894097500,28650,28650,28650,28650,0
|
|
20230905,161500,4894097500,28650,28650,28650,28650,0
|
|
20230905,161400,4894097500,28650,28650,28650,28650,0
|
|
20230905,161300,4894097500,28650,28650,28650,28650,0
|
|
20230905,161200,4894097500,28650,28650,28650,28650,0
|
|
20230905,161100,4894097500,28650,28650,28650,28650,0
|
|
20230905,161000,4894097500,28650,28650,28650,28650,0
|
|
20230905,160900,4894097500,28650,28650,28650,28650,0
|
|
20230905,160800,4894097500,28650,28650,28650,28650,0
|
|
20230905,160700,4894097500,28650,28650,28650,28650,0
|
|
20230905,160600,4894097500,28650,28650,28650,28650,0
|
|
20230905,160500,4894097500,28650,28650,28650,28650,1843
|
|
20230905,160400,4894097500,28650,28650,28650,28650,0
|
|
20230905,160300,4894097500,28650,28650,28650,28650,0
|
|
20230905,160200,4894097500,28650,28650,28650,28650,0
|
|
20230905,160100,4894097500,28650,28650,28650,28650,0
|
|
20230905,160000,4894097500,28650,28650,28650,28650,0
|
|
20230905,155900,4894097500,28650,28650,28650,28650,0
|
|
20230905,155800,4894097500,28650,28650,28650,28650,0
|
|
20230905,155700,4894097500,28650,28650,28650,28650,0
|
|
20230905,155600,4894097500,28650,28650,28650,28650,0
|
|
20230905,155500,4894097500,28650,28650,28650,28650,0
|
|
20230905,155400,4894097500,28650,28650,28650,28650,0
|
|
20230905,155300,4894097500,28650,28650,28650,28650,0
|
|
20230905,155200,4894097500,28650,28650,28650,28650,0
|
|
20230905,155100,4894097500,28650,28650,28650,28650,0
|
|
20230905,155000,4894097500,28650,28650,28650,28650,0
|
|
20230905,154900,4894097500,28650,28650,28650,28650,0
|
|
20230905,154800,4894097500,28650,28650,28650,28650,0
|
|
20230905,154700,4894097500,28650,28650,28650,28650,0
|
|
20230905,154600,4894097500,28650,28650,28650,28650,0
|
|
20230905,154500,4894097500,28650,28650,28650,28650,0
|
|
20230905,154400,4894097500,28650,28650,28650,28650,0
|
|
20230905,154300,4894097500,28650,28650,28650,28650,0
|
|
20230905,154200,4894097500,28650,28650,28650,28650,0
|
|
20230905,154100,4894097500,28650,28650,28650,28650,0
|
|
20230905,154000,4894097500,28650,28650,28650,28650,0
|
|
20230905,153900,4894097500,28650,28650,28650,28650,0
|
|
20230905,153800,4894097500,28650,28650,28650,28650,0
|
|
20230905,153700,4894097500,28650,28650,28650,28650,0
|
|
20230905,153600,4894097500,28650,28650,28650,28650,0
|
|
20230905,153500,4894097500,28650,28650,28650,28650,1843
|
|
20230905,153400,4894097500,28650,28650,28650,28650,0
|
|
20230905,153300,4894097500,28650,28650,28650,28650,0
|
|
20230905,153200,4894097500,28650,28650,28650,28650,0
|
|
20230905,153100,4894097500,28650,28650,28650,28650,0
|
|
20230905,153000,4894097500,28650,28650,28650,28650,1843
|
|
20230905,152900,4841295550,28700,28700,28700,28700,0
|
|
20230905,152800,4841295550,28700,28700,28700,28700,0
|
|
20230905,152700,4841295550,28700,28700,28700,28700,0
|
|
20230905,152600,4841295550,28700,28700,28700,28700,0
|
|
20230905,152500,4841295550,28700,28700,28700,28700,0
|
|
20230905,152400,4841295550,28700,28700,28700,28700,0
|
|
20230905,152300,4841295550,28700,28700,28700,28700,0
|
|
20230905,152200,4841295550,28700,28700,28700,28700,0
|
|
20230905,152100,4841295550,28700,28700,28700,28700,0
|
|
20230905,152000,4841295550,28700,28700,28700,28700,0
|
|
20230905,151900,4841295550,28700,28600,28700,28600,64
|
|
20230905,151800,4839462150,28650,28650,28650,28650,66
|
|
20230905,151700,4837571250,28650,28650,28700,28600,346
|
|
20230905,151600,4827643850,28700,28650,28700,28600,293
|
|
20230905,151500,4819253100,28650,28650,28700,28650,216
|
|
20230905,151400,4813062900,28650,28650,28700,28600,296
|
|
20230905,151300,4804594850,28700,28700,28700,28600,454
|
|
20230905,151200,4791572950,28650,28700,28700,28650,316
|
|
20230905,151100,4782512150,28700,28700,28700,28650,121
|
|
20230905,151000,4779044050,28650,28650,28700,28650,341
|
|
20230905,150900,4769272700,28650,28600,28700,28600,626
|
|
20230905,150800,4751339550,28650,28650,28700,28650,159
|
|
20230905,150700,4746781750,28700,28650,28700,28650,230
|
|
20230905,150600,4740186400,28700,28650,28700,28650,280
|
|
20230905,150500,4732162150,28700,28700,28700,28650,192
|
|
20230905,150400,4726659200,28700,28600,28700,28600,341
|
|
20230905,150300,4716889800,28650,28600,28650,28600,254
|
|
20230905,150200,4709621500,28650,28600,28650,28550,761
|
|
20230905,150100,4687858900,28600,28700,28700,28550,6548
|
|
20230905,150000,4500525650,28700,28650,28700,28650,116
|
|
20230905,145900,4497200200,28700,28650,28700,28650,490
|
|
20230905,145800,4483159900,28650,28750,28750,28650,2183
|
|
20230905,145700,4420517500,28750,28750,28750,28700,188
|
|
20230905,145600,4415119500,28750,28750,28750,28700,214
|
|
20230905,145500,4408971800,28750,28700,28750,28700,68
|
|
20230905,145400,4407019000,28700,28750,28750,28700,416
|
|
20230905,145300,4395078550,28700,28750,28750,28700,179
|
|
20230905,145200,4389939300,28750,28750,28750,28650,334
|
|
20230905,145100,4380351350,28750,28750,28750,28700,146
|
|
20230905,145000,4376160550,28750,28650,28750,28650,147
|
|
20230905,144900,4371944250,28650,28700,28700,28650,154
|
|
20230905,144800,4367530950,28700,28650,28750,28650,65
|
|
20230905,144700,4365665050,28650,28700,28700,28650,431
|
|
20230905,144600,4353313350,28700,28650,28700,28650,230
|
|
20230905,144500,4346718600,28700,28650,28700,28650,121
|
|
20230905,144400,4343250050,28700,28650,28700,28650,165
|
|
20230905,144300,4338520550,28700,28700,28700,28650,111
|
|
20230905,144200,4335336050,28650,28700,28700,28650,161
|
|
20230905,144100,4330722050,28700,28700,28700,28650,442
|
|
20230905,144000,4318053950,28650,28700,28700,28650,210
|
|
20230905,143900,4312034800,28700,28700,28700,28650,300
|
|
20230905,143800,4303437750,28700,28650,28700,28650,181
|
|
20230905,143700,4298250650,28650,28700,28700,28650,107
|
|
20230905,143600,4295183200,28650,28700,28750,28650,311
|
|
20230905,143500,4286259150,28700,28700,28700,28650,145
|
|
20230905,143400,4282102000,28700,28700,28700,28650,148
|
|
20230905,143300,4277858450,28750,28700,28750,28650,86
|
|
20230905,143200,4275391650,28750,28700,28750,28650,132
|
|
20230905,143100,4271602500,28650,28700,28700,28650,150
|
|
20230905,143000,4267301200,28650,28650,28700,28650,230
|
|
20230905,142900,4260710900,28650,28650,28700,28650,626
|
|
20230905,142800,4242772000,28650,28650,28700,28650,965
|
|
20230905,142700,4215120650,28700,28650,28700,28650,207
|
|
20230905,142600,4209188950,28700,28700,28700,28650,340
|
|
20230905,142500,4199445600,28650,28650,28700,28650,325
|
|
20230905,142400,4190128700,28650,28650,28700,28650,366
|
|
20230905,142300,4179640350,28650,28650,28700,28650,248
|
|
20230905,142200,4172534150,28650,28700,28700,28650,309
|
|
20230905,142100,4163677750,28650,28700,28750,28650,506
|
|
20230905,142000,4149165050,28700,28750,28750,28700,250
|
|
20230905,141900,4141988750,28700,28700,28750,28700,486
|
|
20230905,141800,4128039200,28750,28700,28750,28700,385
|
|
20230905,141700,4116988700,28750,28700,28750,28700,303
|
|
20230905,141600,4108288800,28700,28700,28750,28700,363
|
|
20230905,141500,4097861700,28700,28800,28800,28700,475
|
|
20230905,141400,4084224450,28750,28750,28750,28700,376
|
|
20230905,141300,4073423950,28750,28750,28750,28700,316
|
|
20230905,141200,4064349950,28700,28750,28750,28700,274
|
|
20230905,141100,4056480800,28700,28750,28750,28700,523
|
|
20230905,141000,4041453850,28750,28750,28800,28750,439
|
|
20230905,140900,4028827150,28800,28750,28800,28750,221
|
|
20230905,140800,4022472300,28750,28700,28750,28700,576
|
|
20230905,140700,4005923600,28750,28750,28750,28700,262
|
|
20230905,140600,3998401850,28700,28700,28750,28700,488
|
|
20230905,140500,3984392500,28700,28750,28750,28700,339
|
|
20230905,140400,3974661400,28750,28750,28800,28700,325
|
|
20230905,140300,3965317550,28750,28800,28800,28750,247
|
|
20230905,140200,3958214050,28750,28750,28800,28750,234
|
|
20230905,140100,3951483850,28750,28850,28850,28750,397
|
|
20230905,140000,3940057400,28800,28800,28850,28800,249
|
|
20230905,135900,3932884650,28800,28750,28850,28750,247
|
|
20230905,135800,3925772250,28750,28800,28850,28750,524
|
|
20230905,135700,3910692500,28800,28750,28850,28750,300
|
|
20230905,135600,3902056050,28750,28800,28800,28700,541
|
|
20230905,135500,3886497900,28800,28800,28850,28700,806
|
|
20230905,135400,3863325650,28800,28750,28850,28750,446
|
|
20230905,135300,3850490200,28750,28800,28800,28750,544
|
|
20230905,135200,3834837100,28800,28800,28850,28700,495
|
|
20230905,135100,3820596400,28800,28750,28800,28750,391
|
|
20230905,135000,3809345000,28750,28800,28800,28750,395
|
|
20230905,134900,3797978250,28750,28750,28800,28750,478
|
|
20230905,134800,3784228650,28750,28750,28800,28750,442
|
|
20230905,134700,3771512000,28750,28750,28800,28750,337
|
|
20230905,134600,3761815300,28750,28800,28800,28750,321
|
|
20230905,134500,3752577850,28750,28800,28800,28750,247
|
|
20230905,134400,3745468700,28750,28750,28800,28750,396
|
|
20230905,134300,3734077000,28750,28800,28850,28750,355
|
|
20230905,134200,3723851400,28750,28800,28850,28750,418
|
|
20230905,134100,3711805900,28800,28850,28850,28750,465
|
|
20230905,134000,3698412700,28750,28800,28850,28750,743
|
|
20230905,133900,3676990550,28850,28750,28850,28750,603
|
|
20230905,133800,3659620750,28750,28700,28800,28700,380
|
|
20230905,133700,3648689500,28700,28750,28800,28700,806
|
|
20230905,133600,3625512400,28800,28700,28800,28700,562
|
|
20230905,133500,3609347450,28700,28750,28800,28700,409
|
|
20230905,133400,3597582200,28750,28750,28750,28700,692
|
|
20230905,133300,3577692650,28700,28700,28750,28700,490
|
|
20230905,133200,3563616150,28700,28750,28800,28700,386
|
|
20230905,133100,3552524900,28750,28700,28750,28700,737
|
|
20230905,133000,3531364350,28750,28750,28750,28650,1228
|
|
20230905,132900,3496116550,28750,28700,28750,28650,946
|
|
20230905,132800,3468966600,28650,28650,28700,28650,421
|
|
20230905,132700,3456892700,28650,28700,28700,28650,720
|
|
20230905,132600,3436263100,28700,28700,28750,28650,899
|
|
20230905,132500,3410455000,28700,28700,28750,28700,269
|
|
20230905,132400,3402733200,28700,28700,28750,28700,548
|
|
20230905,132300,3387004350,28700,28650,28700,28650,1294
|
|
20230905,132200,3349879500,28650,28650,28650,28650,176
|
|
20230905,132100,3344837100,28650,28650,28700,28650,417
|
|
20230905,132000,3332888600,28650,28650,28700,28650,201
|
|
20230905,131900,3327128850,28650,28700,28750,28650,554
|
|
20230905,131800,3311235300,28700,28700,28750,28700,404
|
|
20230905,131700,3299639450,28700,28750,28750,28700,377
|
|
20230905,131600,3288819300,28750,28700,28750,28700,281
|
|
20230905,131500,3280751900,28700,28750,28750,28700,303
|
|
20230905,131400,3272055350,28700,28700,28700,28700,1206
|
|
20230905,131300,3237443150,28750,28750,28750,28700,926
|
|
20230905,131200,3210825600,28750,28750,28800,28750,165
|
|
20230905,131100,3206079200,28750,28750,28800,28750,376
|
|
20230905,131000,3195265000,28750,28750,28800,28750,136
|
|
20230905,130900,3191353800,28750,28750,28800,28750,242
|
|
20230905,130800,3184394300,28750,28800,28800,28750,13
|
|
20230905,130700,3184020400,28800,28800,28800,28800,0
|
|
20230905,130600,3184020400,28800,28750,28800,28750,35
|
|
20230905,130500,3183013250,28800,28750,28800,28750,46
|
|
20230905,130400,3181689700,28800,28750,28800,28700,257
|
|
20230905,130300,3174300900,28750,28750,28750,28700,660
|
|
20230905,130200,3155337250,28750,28750,28750,28750,1
|
|
20230905,130100,3155308500,28800,28750,28800,28750,50
|
|
20230905,130000,3153868750,28800,28800,28800,28750,367
|
|
20230905,125900,3143317300,28750,28800,28800,28750,30
|
|
20230905,125800,3142453900,28750,28750,28750,28750,83
|
|
20230905,125700,3140067650,28750,28750,28800,28750,387
|
|
20230905,125600,3128940250,28800,28850,28850,28800,4645
|
|
20230905,125500,2995055550,28850,28850,28900,28850,6
|
|
20230905,125400,2994882400,28850,28850,28900,28850,127
|
|
20230905,125300,2991217550,28900,28850,28900,28850,53
|
|
20230905,125200,2989686950,28850,28900,28900,28850,601
|
|
20230905,125100,2972346700,28850,28850,28900,28850,131
|
|
20230905,125000,2968561350,28900,28900,28900,28900,77
|
|
20230905,124900,2966336050,28900,28850,28900,28850,27
|
|
20230905,124800,2965555800,28850,28850,28900,28850,21
|
|
20230905,124700,2964949850,28900,28900,28900,28900,18
|
|
20230905,124600,2964429650,28850,28900,28900,28850,27
|
|
20230905,124500,2963649500,28850,28850,28850,28850,44
|
|
20230905,124400,2962380100,28900,28850,28900,28850,73
|
|
20230905,124300,2960271400,28850,28850,28850,28850,0
|
|
20230905,124200,2960271400,28850,28850,28900,28850,45
|
|
20230905,124100,2958971350,28850,28850,28900,28850,12
|
|
20230905,124000,2958625100,28850,28850,28850,28850,5
|
|
20230905,123900,2958480850,28850,28900,28900,28850,56
|
|
20230905,123800,2956862750,28850,28900,28900,28850,44
|
|
20230905,123700,2955591400,28850,28900,28900,28850,36
|
|
20230905,123600,2954551600,28900,28850,28900,28850,9
|
|
20230905,123500,2954291850,28850,28900,28900,28850,103
|
|
20230905,123400,2951319400,28900,28900,28900,28900,23
|
|
20230905,123300,2950654700,28850,28850,28900,28850,99
|
|
20230905,123200,2947797700,28900,28850,28900,28850,24
|
|
20230905,123100,2947104400,28850,28850,28900,28850,28
|
|
20230905,123000,2946295550,28900,28900,28900,28850,153
|
|
20230905,122900,2941878750,28900,28900,28900,28900,8
|
|
20230905,122800,2941647550,28850,28850,28850,28850,24
|
|
20230905,122700,2940955150,28850,28900,28900,28850,39
|
|
20230905,122600,2939828300,28850,28900,28900,28850,11
|
|
20230905,122500,2939510450,28850,28900,28900,28850,1776
|
|
20230905,122400,2888185900,28900,28900,28900,28900,34
|
|
20230905,122300,2887203300,28900,28900,28950,28900,28
|
|
20230905,122200,2886392800,28950,28900,28950,28900,228
|
|
20230905,122100,2879802700,28900,28950,28950,28900,29
|
|
20230905,122000,2878964100,28950,28900,28950,28900,20
|
|
20230905,121900,2878385150,28950,28900,28950,28900,23
|
|
20230905,121800,2877719650,28950,28950,28950,28900,96
|
|
20230905,121700,2874940900,28900,28950,28950,28900,24
|
|
20230905,121600,2874246200,28950,28900,28950,28900,40
|
|
20230905,121500,2873088450,28900,28900,28950,28900,109
|
|
20230905,121400,2869934150,28900,28900,28900,28900,3
|
|
20230905,121300,2869847450,28900,28900,28950,28900,27
|
|
20230905,121200,2869066250,28900,28900,28900,28900,14
|
|
20230905,121100,2868661650,28900,28950,28950,28900,94
|
|
20230905,121000,2865943600,28950,28900,28950,28900,24
|
|
20230905,120900,2865249050,28900,28900,28900,28900,16
|
|
20230905,120800,2864786650,28900,28900,28950,28900,44
|
|
20230905,120700,2863513100,28950,28900,28950,28900,25
|
|
20230905,120600,2862789700,28900,28900,28900,28900,1
|
|
20230905,120500,2862760800,28950,28900,28950,28900,28
|
|
20230905,120400,2861950700,28950,28950,28950,28900,36
|
|
20230905,120300,2860908750,28950,28950,28950,28950,444
|
|
20230905,120200,2848054950,28950,28900,28950,28900,69
|
|
20230905,120100,2846058000,28950,28950,29000,28950,90
|
|
20230905,120000,2843452250,29000,28950,29000,28950,185
|
|
20230905,115900,2838095200,29000,28950,29000,28950,19
|
|
20230905,115800,2837544750,29000,28950,29000,28900,1264
|
|
20230905,115700,2800948850,28950,28950,28950,28950,0
|
|
20230905,115600,2800948850,28950,28950,28950,28900,63
|
|
20230905,115500,2799125350,28900,28950,28950,28900,121
|
|
20230905,115400,2795623250,28950,28900,28950,28900,104
|
|
20230905,115300,2792612500,28950,28950,28950,28900,35
|
|
20230905,115200,2791599550,28950,28900,28950,28900,32
|
|
20230905,115100,2790673600,28900,28950,28950,28900,26
|
|
20230905,115000,2789921300,28900,28950,28950,28900,262
|
|
20230905,114900,2782336450,28950,28900,28950,28900,106
|
|
20230905,114800,2779272900,28950,28900,28950,28900,104
|
|
20230905,114700,2776265150,28900,28900,28900,28900,78
|
|
20230905,114600,2774010950,28900,28950,28950,28900,38
|
|
20230905,114500,2772911550,28900,28850,28950,28850,916
|
|
20230905,114400,2746439800,28850,28900,28900,28850,304
|
|
20230905,114300,2737654400,28900,28850,28900,28850,140
|
|
20230905,114200,2733614500,28850,28900,28900,28850,7
|
|
20230905,114100,2733412500,28900,28900,28900,28900,38
|
|
20230905,114000,2732314300,28900,28850,28900,28850,26
|
|
20230905,113900,2731563700,28850,28900,28900,28850,47
|
|
20230905,113800,2730206800,28850,28850,28850,28850,86
|
|
20230905,113700,2727725700,28900,28900,28900,28850,174
|
|
20230905,113600,2722702400,28900,28850,28900,28850,24
|
|
20230905,113500,2722009100,28850,28800,28900,28800,23
|
|
20230905,113400,2721344900,28800,28850,28850,28800,241
|
|
20230905,113300,2714402700,28850,28850,28850,28800,1144
|
|
20230905,113200,2681451050,28800,28850,28850,28800,99
|
|
20230905,113100,2678595150,28900,28900,28900,28850,240
|
|
20230905,113000,2671659750,28900,28900,28900,28900,393
|
|
20230905,112900,2660302050,28900,28800,28900,28800,41
|
|
20230905,112800,2659118500,28800,28750,28850,28750,64
|
|
20230905,112700,2657278150,28800,28850,28850,28800,296
|
|
20230905,112600,2648751800,28850,28800,28850,28800,177
|
|
20230905,112500,2643645550,28800,28850,28850,28800,23
|
|
20230905,112400,2642982650,28850,28800,28850,28800,48
|
|
20230905,112300,2641599350,28800,28800,28800,28800,566
|
|
20230905,112200,2625298550,28800,28850,28850,28800,80
|
|
20230905,112100,2622992350,28800,28850,28850,28800,340
|
|
20230905,112000,2613183450,28850,28900,28900,28850,337
|
|
20230905,111900,2603458500,28850,28850,28900,28850,144
|
|
20230905,111800,2599303050,28850,28800,28850,28800,634
|
|
20230905,111700,2581022050,28850,28850,28850,28850,227
|
|
20230905,111600,2574473100,28800,28750,28800,28750,224
|
|
20230905,111500,2568022450,28800,28800,28800,28750,498
|
|
20230905,111400,2553680100,28800,28800,28850,28800,607
|
|
20230905,111300,2536196250,28800,28800,28800,28800,213
|
|
20230905,111200,2530061850,28800,28800,28800,28750,157
|
|
20230905,111100,2525541700,28800,28800,28800,28750,302
|
|
20230905,111000,2516845200,28750,28750,28850,28750,1007
|
|
20230905,110900,2487859850,28750,28700,28750,28700,133
|
|
20230905,110800,2484041350,28700,28750,28750,28700,569
|
|
20230905,110700,2467686550,28700,28700,28750,28700,26
|
|
20230905,110600,2466939450,28750,28700,28750,28700,33
|
|
20230905,110500,2465991200,28700,28700,28750,28700,32
|
|
20230905,110400,2465072150,28700,28700,28700,28650,533
|
|
20230905,110300,2449777800,28700,28750,28750,28700,29
|
|
20230905,110200,2448944550,28700,28700,28750,28700,182
|
|
20230905,110100,2443720150,28700,28700,28700,28700,523
|
|
20230905,110000,2428710050,28700,28750,28750,28700,132
|
|
20230905,105900,2424919500,28750,28750,28800,28700,176
|
|
20230905,105800,2419856850,28750,28700,28750,28700,67
|
|
20230905,105700,2417932250,28750,28700,28750,28700,104
|
|
20230905,105600,2414945600,28700,28700,28750,28700,26
|
|
20230905,105500,2414199000,28750,28700,28750,28700,54
|
|
20230905,105400,2412646550,28700,28700,28700,28650,69
|
|
20230905,105300,2410666300,28700,28600,28700,28600,66
|
|
20230905,105200,2408775450,28600,28650,28650,28600,129
|
|
20230905,105100,2405082700,28600,28600,28600,28550,580
|
|
20230905,105000,2388502400,28550,28550,28600,28550,387
|
|
20230905,104900,2377452650,28550,28600,28600,28550,706
|
|
20230905,104800,2357261250,28600,28600,28650,28600,396
|
|
20230905,104700,2345934700,28600,28600,28650,28600,102
|
|
20230905,104600,2343014000,28600,28650,28650,28600,206
|
|
20230905,104500,2337120800,28650,28650,28650,28600,32
|
|
20230905,104400,2336204100,28600,28650,28650,28600,101
|
|
20230905,104300,2333314300,28600,28600,28650,28600,208
|
|
20230905,104200,2327361400,28650,28600,28650,28600,20
|
|
20230905,104100,2326788600,28600,28600,28650,28600,21
|
|
20230905,104000,2326187400,28600,28600,28650,28600,52
|
|
20230905,103900,2324697950,28600,28550,28650,28550,429
|
|
20230905,103800,2312430350,28550,28600,28600,28550,520
|
|
20230905,103700,2297569100,28600,28650,28650,28600,3125
|
|
20230905,103600,2208161000,28650,28650,28700,28650,449
|
|
20230905,103500,2195296000,28700,28700,28700,28650,265
|
|
20230905,103400,2187700750,28650,28650,28650,28650,23
|
|
20230905,103300,2187041800,28700,28650,28700,28650,95
|
|
20230905,103200,2184317650,28650,28600,28700,28600,661
|
|
20230905,103100,2165378400,28600,28650,28650,28600,31
|
|
20230905,103000,2164490850,28600,28700,28700,28600,2795
|
|
20230905,102900,2084409450,28700,28700,28700,28700,225
|
|
20230905,102800,2077951950,28750,28650,28750,28650,347
|
|
20230905,102700,2067991050,28650,28750,28750,28650,862
|
|
20230905,102600,2043256400,28750,28750,28750,28700,248
|
|
20230905,102500,2036137800,28800,28750,28800,28700,650
|
|
20230905,102400,2017480750,28750,28750,28750,28650,2934
|
|
20230905,102300,1933259800,28750,28750,28800,28750,247
|
|
20230905,102200,1926157600,28800,28800,28800,28800,347
|
|
20230905,102100,1916164000,28800,28750,28800,28700,144
|
|
20230905,102000,1912020850,28750,28700,28750,28700,57
|
|
20230905,101900,1910384800,28700,28750,28750,28700,1327
|
|
20230905,101800,1872299000,28750,28750,28750,28700,1449
|
|
20230905,101700,1830657000,28750,28900,28900,28750,2891
|
|
20230905,101600,1747199600,28900,28950,28950,28900,51
|
|
20230905,101500,1745723500,28900,28950,28950,28900,171
|
|
20230905,101400,1740773300,28950,28900,28950,28900,742
|
|
20230905,101300,1719316650,28900,28850,28900,28850,53
|
|
20230905,101200,1717785300,28900,28850,28900,28850,116
|
|
20230905,101100,1714438600,28850,28850,28900,28850,30
|
|
20230905,101000,1713572150,28850,28850,28900,28850,15
|
|
20230905,100900,1713139350,28850,28800,28850,28800,177
|
|
20230905,100800,1708033100,28800,28800,28850,28800,12
|
|
20230905,100700,1707687450,28800,28800,28800,28800,199
|
|
20230905,100600,1701956250,28800,28800,28850,28800,36
|
|
20230905,100500,1700918500,28800,28750,28800,28750,88
|
|
20230905,100400,1698386350,28750,28800,28800,28750,78
|
|
20230905,100300,1696142800,28750,28800,28850,28750,492
|
|
20230905,100200,1681973800,28800,28800,28800,28750,374
|
|
20230905,100100,1671210200,28800,28800,28800,28750,378
|
|
20230905,100000,1660331250,28800,28800,28850,28800,67
|
|
20230905,095900,1658401600,28800,28850,28850,28800,728
|
|
20230905,095800,1637406350,28850,28850,28900,28850,235
|
|
20230905,095700,1630625200,28900,28850,28900,28850,92
|
|
20230905,095600,1627968400,28900,28850,28900,28850,74
|
|
20230905,095500,1625831300,28850,28750,28900,28750,587
|
|
20230905,095400,1608905800,28750,28700,28800,28700,219
|
|
20230905,095300,1602610800,28750,28700,28750,28700,464
|
|
20230905,095200,1589288450,28700,28750,28800,28700,2929
|
|
20230905,095100,1505197100,28800,28800,28800,28750,123
|
|
20230905,095000,1501657300,28800,28800,28850,28800,61
|
|
20230905,094900,1499899200,28800,28850,28850,28800,433
|
|
20230905,094800,1487426850,28850,28800,28850,28800,52
|
|
20230905,094700,1485928400,28750,28750,28850,28700,1033
|
|
20230905,094600,1456191450,28700,28800,28850,28700,1044
|
|
20230905,094500,1426168900,28800,28800,28800,28750,247
|
|
20230905,094400,1419056300,28800,28800,28850,28750,305
|
|
20230905,094300,1410274300,28750,28800,28800,28750,351
|
|
20230905,094200,1400177250,28750,28750,28800,28750,142
|
|
20230905,094100,1396090900,28750,28750,28800,28750,793
|
|
20230905,094000,1373277400,28800,28800,28800,28750,1492
|
|
20230905,093900,1330315800,28850,28950,28950,28800,336
|
|
20230905,093800,1320626350,28750,28800,28950,28750,874
|
|
20230905,093700,1295451900,28800,28800,28850,28750,1249
|
|
20230905,093600,1259529350,28750,28900,28900,28750,6452
|
|
20230905,093500,1073626550,28850,28850,28900,28850,1424
|
|
20230905,093400,1032542000,28900,29000,29000,28900,2159
|
|
20230905,093300,970145600,28950,29000,29050,28900,2124
|
|
20230905,093200,908615300,29000,29000,29050,29000,402
|
|
20230905,093100,896946350,29050,29000,29050,29000,516
|
|
20230905,093000,881981000,29000,29000,29050,29000,230
|
|
20230905,092900,875309750,29050,29000,29050,29000,197
|
|
20230905,092800,869590300,29000,29000,29050,28950,108
|
|
20230905,092700,866458500,29000,28950,29050,28900,1040
|
|
20230905,092600,836356050,28950,28950,29100,28950,134
|
|
20230905,092500,832472250,29000,28950,29000,28950,1695
|
|
20230905,092400,783394900,28950,29050,29050,28950,1265
|
|
20230905,092300,746697200,29100,29050,29150,29050,172
|
|
20230905,092200,741692050,29100,29100,29150,29050,700
|
|
20230905,092100,721322050,29100,29050,29200,29050,1200
|
|
20230905,092000,686401400,29100,29050,29200,29050,1604
|
|
20230905,091900,639684650,29100,29000,29100,28950,537
|
|
20230905,091800,624087500,29000,29000,29050,28950,2477
|
|
20230905,091700,552265700,29000,29000,29000,28950,2360
|
|
20230905,091600,483825750,29000,29100,29100,29000,1049
|
|
20230905,091500,453403750,29100,29000,29100,29000,147
|
|
20230905,091400,449139200,29000,29100,29100,29000,3424
|
|
20230905,091300,349662150,29150,29200,29250,29150,743
|
|
20230905,091200,327974300,29250,29100,29250,29100,234
|
|
20230905,091100,321141550,29100,29300,29300,29100,2645
|
|
20230905,091000,243750250,29250,29200,29300,29200,694
|
|
20230905,090900,223438250,29150,29200,29200,29100,426
|
|
20230905,090800,211008500,29200,29000,29250,29000,965
|
|
20230905,090700,182887500,29000,29100,29100,29000,202
|
|
20230905,090600,177018100,29100,29000,29100,28950,482
|
|
20230905,090500,163044100,29000,29000,29050,29000,781
|
|
20230905,090400,140394950,29050,29100,29100,29000,122
|
|
20230905,090300,136847900,29100,29050,29100,29000,175
|
|
20230905,090200,131772000,28950,29000,29050,28900,414
|
|
20230905,090100,119787150,29050,28950,29050,28950,1692
|
|
20230905,090000,70773700,28950,29000,29050,28950,2429
|