671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200800,9324465000,42800,42800,42800,42800,9765
|
|
20230809,200700,9324465000,42800,42800,42800,42800,0
|
|
20230809,200600,9324465000,42800,42800,42800,42800,0
|
|
20230809,200500,9324465000,42800,42800,42800,42800,0
|
|
20230809,200400,9324465000,42800,42800,42800,42800,0
|
|
20230809,200300,9324465000,42800,42800,42800,42800,0
|
|
20230809,200200,9324465000,42800,42800,42800,42800,0
|
|
20230809,200100,9324465000,42800,42800,42800,42800,0
|
|
20230809,200000,9324465000,42800,42800,42800,42800,0
|
|
20230809,195900,9324465000,42800,42800,42800,42800,0
|
|
20230809,195800,9324465000,42800,42800,42800,42800,0
|
|
20230809,195700,9324465000,42800,42800,42800,42800,0
|
|
20230809,195600,9324465000,42800,42800,42800,42800,0
|
|
20230809,195500,9324465000,42800,42800,42800,42800,0
|
|
20230809,195400,9324465000,42800,42800,42800,42800,0
|
|
20230809,195300,9324465000,42800,42800,42800,42800,0
|
|
20230809,195200,9324465000,42800,42800,42800,42800,0
|
|
20230809,195100,9324465000,42800,42800,42800,42800,0
|
|
20230809,195000,9324465000,42800,42800,42800,42800,0
|
|
20230809,194900,9324465000,42800,42800,42800,42800,0
|
|
20230809,194800,9324465000,42800,42800,42800,42800,0
|
|
20230809,194700,9324465000,42800,42800,42800,42800,0
|
|
20230809,194600,9324465000,42800,42800,42800,42800,0
|
|
20230809,194500,9324465000,42800,42800,42800,42800,0
|
|
20230809,194400,9324465000,42800,42800,42800,42800,0
|
|
20230809,194300,9324465000,42800,42800,42800,42800,0
|
|
20230809,194200,9324465000,42800,42800,42800,42800,0
|
|
20230809,194100,9324465000,42800,42800,42800,42800,0
|
|
20230809,194000,9324465000,42800,42800,42800,42800,0
|
|
20230809,193900,9324465000,42800,42800,42800,42800,0
|
|
20230809,193800,9324465000,42800,42800,42800,42800,9765
|
|
20230809,193700,9324465000,42800,42800,42800,42800,0
|
|
20230809,193600,9324465000,42800,42800,42800,42800,0
|
|
20230809,193500,9324465000,42800,42800,42800,42800,0
|
|
20230809,193400,9324465000,42800,42800,42800,42800,0
|
|
20230809,193300,9324465000,42800,42800,42800,42800,0
|
|
20230809,193200,9324465000,42800,42800,42800,42800,0
|
|
20230809,193100,9324465000,42800,42800,42800,42800,0
|
|
20230809,193000,9324465000,42800,42800,42800,42800,0
|
|
20230809,192900,9324465000,42800,42800,42800,42800,0
|
|
20230809,192800,9324465000,42800,42800,42800,42800,0
|
|
20230809,192700,9324465000,42800,42800,42800,42800,0
|
|
20230809,192600,9324465000,42800,42800,42800,42800,0
|
|
20230809,192500,9324465000,42800,42800,42800,42800,0
|
|
20230809,192400,9324465000,42800,42800,42800,42800,0
|
|
20230809,192300,9324465000,42800,42800,42800,42800,0
|
|
20230809,192200,9324465000,42800,42800,42800,42800,0
|
|
20230809,192100,9324465000,42800,42800,42800,42800,0
|
|
20230809,192000,9324465000,42800,42800,42800,42800,0
|
|
20230809,191900,9324465000,42800,42800,42800,42800,0
|
|
20230809,191800,9324465000,42800,42800,42800,42800,0
|
|
20230809,191700,9324465000,42800,42800,42800,42800,0
|
|
20230809,191600,9324465000,42800,42800,42800,42800,0
|
|
20230809,191500,9324465000,42800,42800,42800,42800,0
|
|
20230809,191400,9324465000,42800,42800,42800,42800,0
|
|
20230809,191300,9324465000,42800,42800,42800,42800,0
|
|
20230809,191200,9324465000,42800,42800,42800,42800,0
|
|
20230809,191100,9324465000,42800,42800,42800,42800,0
|
|
20230809,191000,9324465000,42800,42800,42800,42800,0
|
|
20230809,190900,9324465000,42800,42800,42800,42800,0
|
|
20230809,190800,9324465000,42800,42800,42800,42800,9765
|
|
20230809,190700,9324465000,42800,42800,42800,42800,0
|
|
20230809,190600,9324465000,42800,42800,42800,42800,0
|
|
20230809,190500,9324465000,42800,42800,42800,42800,0
|
|
20230809,190400,9324465000,42800,42800,42800,42800,0
|
|
20230809,190300,9324465000,42800,42800,42800,42800,0
|
|
20230809,190200,9324465000,42800,42800,42800,42800,0
|
|
20230809,190100,9324465000,42800,42800,42800,42800,0
|
|
20230809,190000,9324465000,42800,42800,42800,42800,0
|
|
20230809,185900,9324465000,42800,42800,42800,42800,0
|
|
20230809,185800,9324465000,42800,42800,42800,42800,0
|
|
20230809,185700,9324465000,42800,42800,42800,42800,0
|
|
20230809,185600,9324465000,42800,42800,42800,42800,0
|
|
20230809,185500,9324465000,42800,42800,42800,42800,0
|
|
20230809,185400,9324465000,42800,42800,42800,42800,0
|
|
20230809,185300,9324465000,42800,42800,42800,42800,0
|
|
20230809,185200,9324465000,42800,42800,42800,42800,0
|
|
20230809,185100,9324465000,42800,42800,42800,42800,0
|
|
20230809,185000,9324465000,42800,42800,42800,42800,0
|
|
20230809,184900,9324465000,42800,42800,42800,42800,0
|
|
20230809,184800,9324465000,42800,42800,42800,42800,0
|
|
20230809,184700,9324465000,42800,42800,42800,42800,0
|
|
20230809,184600,9324465000,42800,42800,42800,42800,0
|
|
20230809,184500,9324465000,42800,42800,42800,42800,0
|
|
20230809,184400,9324465000,42800,42800,42800,42800,0
|
|
20230809,184300,9324465000,42800,42800,42800,42800,0
|
|
20230809,184200,9324465000,42800,42800,42800,42800,0
|
|
20230809,184100,9324465000,42800,42800,42800,42800,0
|
|
20230809,184000,9324465000,42800,42800,42800,42800,0
|
|
20230809,183900,9324465000,42800,42800,42800,42800,0
|
|
20230809,183800,9324465000,42800,42800,42800,42800,9765
|
|
20230809,183700,9324465000,42800,42800,42800,42800,0
|
|
20230809,183600,9324465000,42800,42800,42800,42800,0
|
|
20230809,183500,9324465000,42800,42800,42800,42800,0
|
|
20230809,183400,9324465000,42800,42800,42800,42800,0
|
|
20230809,183300,9324465000,42800,42800,42800,42800,0
|
|
20230809,183200,9324465000,42800,42800,42800,42800,0
|
|
20230809,183100,9324465000,42800,42800,42800,42800,0
|
|
20230809,183000,9324465000,42800,42800,42800,42800,0
|
|
20230809,182900,9324465000,42800,42800,42800,42800,0
|
|
20230809,182800,9324465000,42800,42800,42800,42800,0
|
|
20230809,182700,9324465000,42800,42800,42800,42800,0
|
|
20230809,182600,9324465000,42800,42800,42800,42800,0
|
|
20230809,182500,9324465000,42800,42800,42800,42800,0
|
|
20230809,182400,9324465000,42800,42800,42800,42800,0
|
|
20230809,182300,9324465000,42800,42800,42800,42800,0
|
|
20230809,182200,9324465000,42800,42800,42800,42800,0
|
|
20230809,182100,9324465000,42800,42800,42800,42800,0
|
|
20230809,182000,9324465000,42800,42800,42800,42800,0
|
|
20230809,181900,9324465000,42800,42800,42800,42800,0
|
|
20230809,181800,9324465000,42800,42800,42800,42800,0
|
|
20230809,181700,9324465000,42800,42800,42800,42800,0
|
|
20230809,181600,9324465000,42800,42800,42800,42800,0
|
|
20230809,181500,9324465000,42800,42800,42800,42800,0
|
|
20230809,181400,9324465000,42800,42800,42800,42800,0
|
|
20230809,181300,9324465000,42800,42800,42800,42800,0
|
|
20230809,181200,9324465000,42800,42800,42800,42800,0
|
|
20230809,181100,9324465000,42800,42800,42800,42800,0
|
|
20230809,181000,9324465000,42800,42800,42800,42800,0
|
|
20230809,180900,9324465000,42800,42800,42800,42800,0
|
|
20230809,180800,9324465000,42800,42800,42800,42800,9765
|
|
20230809,180700,9324465000,42800,42800,42800,42800,0
|
|
20230809,180600,9324465000,42800,42800,42800,42800,0
|
|
20230809,180500,9324465000,42800,42800,42800,42800,0
|
|
20230809,180400,9324465000,42800,42800,42800,42800,0
|
|
20230809,180300,9324465000,42800,42800,42800,42800,0
|
|
20230809,180200,9324465000,42800,42800,42800,42800,0
|
|
20230809,180100,9324465000,42800,42800,42800,42800,0
|
|
20230809,180000,9324465000,42800,42800,42800,42800,0
|
|
20230809,175900,9324465000,42800,42800,42800,42800,0
|
|
20230809,175800,9324465000,42800,42800,42800,42800,0
|
|
20230809,175700,9324465000,42800,42800,42800,42800,0
|
|
20230809,175600,9324465000,42800,42800,42800,42800,0
|
|
20230809,175500,9324465000,42800,42800,42800,42800,0
|
|
20230809,175400,9324465000,42800,42800,42800,42800,0
|
|
20230809,175300,9324465000,42800,42800,42800,42800,0
|
|
20230809,175200,9324465000,42800,42800,42800,42800,0
|
|
20230809,175100,9324465000,42800,42800,42800,42800,0
|
|
20230809,175000,9324465000,42800,42800,42800,42800,0
|
|
20230809,174900,9324465000,42800,42800,42800,42800,0
|
|
20230809,174800,9324465000,42800,42800,42800,42800,0
|
|
20230809,174700,9324465000,42800,42800,42800,42800,0
|
|
20230809,174600,9324465000,42800,42800,42800,42800,0
|
|
20230809,174500,9324465000,42800,42800,42800,42800,0
|
|
20230809,174400,9324465000,42800,42800,42800,42800,0
|
|
20230809,174300,9324465000,42800,42800,42800,42800,0
|
|
20230809,174200,9324465000,42800,42800,42800,42800,0
|
|
20230809,174100,9324465000,42800,42800,42800,42800,0
|
|
20230809,174000,9324465000,42800,42800,42800,42800,0
|
|
20230809,173900,9324465000,42800,42800,42800,42800,0
|
|
20230809,173800,9324465000,42800,42800,42800,42800,9765
|
|
20230809,173700,9324465000,42800,42800,42800,42800,0
|
|
20230809,173600,9324465000,42800,42800,42800,42800,0
|
|
20230809,173500,9324465000,42800,42800,42800,42800,0
|
|
20230809,173400,9324465000,42800,42800,42800,42800,0
|
|
20230809,173300,9324465000,42800,42800,42800,42800,0
|
|
20230809,173200,9324465000,42800,42800,42800,42800,0
|
|
20230809,173100,9324465000,42800,42800,42800,42800,0
|
|
20230809,173000,9324465000,42800,42800,42800,42800,0
|
|
20230809,172900,9324465000,42800,42800,42800,42800,0
|
|
20230809,172800,9324465000,42800,42800,42800,42800,0
|
|
20230809,172700,9324465000,42800,42800,42800,42800,0
|
|
20230809,172600,9324465000,42800,42800,42800,42800,0
|
|
20230809,172500,9324465000,42800,42800,42800,42800,0
|
|
20230809,172400,9324465000,42800,42800,42800,42800,0
|
|
20230809,172300,9324465000,42800,42800,42800,42800,0
|
|
20230809,172200,9324465000,42800,42800,42800,42800,0
|
|
20230809,172100,9324465000,42800,42800,42800,42800,0
|
|
20230809,172000,9324465000,42800,42800,42800,42800,0
|
|
20230809,171900,9324465000,42800,42800,42800,42800,0
|
|
20230809,171800,9324465000,42800,42800,42800,42800,0
|
|
20230809,171700,9324465000,42800,42800,42800,42800,0
|
|
20230809,171600,9324465000,42800,42800,42800,42800,0
|
|
20230809,171500,9324465000,42800,42800,42800,42800,0
|
|
20230809,171400,9324465000,42800,42800,42800,42800,0
|
|
20230809,171300,9324465000,42800,42800,42800,42800,0
|
|
20230809,171200,9324465000,42800,42800,42800,42800,0
|
|
20230809,171100,9324465000,42800,42800,42800,42800,0
|
|
20230809,171000,9324465000,42800,42800,42800,42800,0
|
|
20230809,170900,9324465000,42800,42800,42800,42800,0
|
|
20230809,170800,9324465000,42800,42800,42800,42800,9765
|
|
20230809,170700,9324465000,42800,42800,42800,42800,0
|
|
20230809,170600,9324465000,42800,42800,42800,42800,0
|
|
20230809,170500,9324465000,42800,42800,42800,42800,0
|
|
20230809,170400,9324465000,42800,42800,42800,42800,0
|
|
20230809,170300,9324465000,42800,42800,42800,42800,0
|
|
20230809,170200,9324465000,42800,42800,42800,42800,0
|
|
20230809,170100,9324465000,42800,42800,42800,42800,0
|
|
20230809,170000,9324465000,42800,42800,42800,42800,0
|
|
20230809,165900,9324465000,42800,42800,42800,42800,0
|
|
20230809,165800,9324465000,42800,42800,42800,42800,0
|
|
20230809,165700,9324465000,42800,42800,42800,42800,0
|
|
20230809,165600,9324465000,42800,42800,42800,42800,0
|
|
20230809,165500,9324465000,42800,42800,42800,42800,0
|
|
20230809,165400,9324465000,42800,42800,42800,42800,0
|
|
20230809,165300,9324465000,42800,42800,42800,42800,0
|
|
20230809,165200,9324465000,42800,42800,42800,42800,0
|
|
20230809,165100,9324465000,42800,42800,42800,42800,0
|
|
20230809,165000,9324465000,42800,42800,42800,42800,0
|
|
20230809,164900,9324465000,42800,42800,42800,42800,0
|
|
20230809,164800,9324465000,42800,42800,42800,42800,0
|
|
20230809,164700,9324465000,42800,42800,42800,42800,0
|
|
20230809,164600,9324465000,42800,42800,42800,42800,0
|
|
20230809,164500,9324465000,42800,42800,42800,42800,0
|
|
20230809,164400,9324465000,42800,42800,42800,42800,0
|
|
20230809,164300,9324465000,42800,42800,42800,42800,0
|
|
20230809,164200,9324465000,42800,42800,42800,42800,0
|
|
20230809,164100,9324465000,42800,42800,42800,42800,0
|
|
20230809,164000,9324465000,42800,42800,42800,42800,0
|
|
20230809,163900,9324465000,42800,42800,42800,42800,0
|
|
20230809,163800,9324465000,42800,42800,42800,42800,9765
|
|
20230809,163700,9324465000,42800,42800,42800,42800,0
|
|
20230809,163600,9324465000,42800,42800,42800,42800,0
|
|
20230809,163500,9324465000,42800,42800,42800,42800,0
|
|
20230809,163400,9324465000,42800,42800,42800,42800,0
|
|
20230809,163300,9324465000,42800,42800,42800,42800,0
|
|
20230809,163200,9324465000,42800,42800,42800,42800,0
|
|
20230809,163100,9324465000,42800,42800,42800,42800,0
|
|
20230809,163000,9324465000,42800,42800,42800,42800,0
|
|
20230809,162900,9324465000,42800,42800,42800,42800,0
|
|
20230809,162800,9324465000,42800,42800,42800,42800,0
|
|
20230809,162700,9324465000,42800,42800,42800,42800,0
|
|
20230809,162600,9324465000,42800,42800,42800,42800,0
|
|
20230809,162500,9324465000,42800,42800,42800,42800,0
|
|
20230809,162400,9324465000,42800,42800,42800,42800,0
|
|
20230809,162300,9324465000,42800,42800,42800,42800,0
|
|
20230809,162200,9324465000,42800,42800,42800,42800,0
|
|
20230809,162100,9324465000,42800,42800,42800,42800,0
|
|
20230809,162000,9324465000,42800,42800,42800,42800,0
|
|
20230809,161900,9324465000,42800,42800,42800,42800,0
|
|
20230809,161800,9324465000,42800,42800,42800,42800,0
|
|
20230809,161700,9324465000,42800,42800,42800,42800,0
|
|
20230809,161600,9324465000,42800,42800,42800,42800,0
|
|
20230809,161500,9324465000,42800,42800,42800,42800,0
|
|
20230809,161400,9324465000,42800,42800,42800,42800,0
|
|
20230809,161300,9324465000,42800,42800,42800,42800,0
|
|
20230809,161200,9324465000,42800,42800,42800,42800,0
|
|
20230809,161100,9324465000,42800,42800,42800,42800,0
|
|
20230809,161000,9324465000,42800,42800,42800,42800,0
|
|
20230809,160900,9324465000,42800,42800,42800,42800,0
|
|
20230809,160800,9324465000,42800,42800,42800,42800,9765
|
|
20230809,160700,9324465000,42800,42800,42800,42800,0
|
|
20230809,160600,9324465000,42800,42800,42800,42800,0
|
|
20230809,160500,9324465000,42800,42800,42800,42800,0
|
|
20230809,160400,9324465000,42800,42800,42800,42800,0
|
|
20230809,160300,9324465000,42800,42800,42800,42800,0
|
|
20230809,160200,9324465000,42800,42800,42800,42800,0
|
|
20230809,160100,9324465000,42800,42800,42800,42800,0
|
|
20230809,160000,9324465000,42800,42800,42800,42800,0
|
|
20230809,155900,9324465000,42800,42800,42800,42800,0
|
|
20230809,155800,9324465000,42800,42800,42800,42800,0
|
|
20230809,155700,9324465000,42800,42800,42800,42800,0
|
|
20230809,155600,9324465000,42800,42800,42800,42800,0
|
|
20230809,155500,9324465000,42800,42800,42800,42800,0
|
|
20230809,155400,9324465000,42800,42800,42800,42800,0
|
|
20230809,155300,9324465000,42800,42800,42800,42800,0
|
|
20230809,155200,9324465000,42800,42800,42800,42800,0
|
|
20230809,155100,9324465000,42800,42800,42800,42800,0
|
|
20230809,155000,9324465000,42800,42800,42800,42800,0
|
|
20230809,154900,9324465000,42800,42800,42800,42800,0
|
|
20230809,154800,9324465000,42800,42800,42800,42800,0
|
|
20230809,154700,9324465000,42800,42800,42800,42800,0
|
|
20230809,154600,9324465000,42800,42800,42800,42800,0
|
|
20230809,154500,9324465000,42800,42800,42800,42800,0
|
|
20230809,154400,9324465000,42800,42800,42800,42800,0
|
|
20230809,154300,9324465000,42800,42800,42800,42800,0
|
|
20230809,154200,9324465000,42800,42800,42800,42800,0
|
|
20230809,154100,9324465000,42800,42800,42800,42800,0
|
|
20230809,154000,9324465000,42800,42800,42800,42800,0
|
|
20230809,153900,9324465000,42800,42800,42800,42800,0
|
|
20230809,153800,9324465000,42800,42800,42800,42800,9765
|
|
20230809,153700,9324465000,42800,42800,42800,42800,0
|
|
20230809,153600,9324465000,42800,42800,42800,42800,0
|
|
20230809,153500,9324465000,42800,42800,42800,42800,0
|
|
20230809,153400,9324465000,42800,42800,42800,42800,0
|
|
20230809,153300,9324465000,42800,42800,42800,42800,0
|
|
20230809,153200,9324465000,42800,42800,42800,42800,0
|
|
20230809,153100,9324465000,42800,42800,42800,42800,0
|
|
20230809,153000,9324465000,42800,42800,42800,42800,9765
|
|
20230809,152900,8906523000,42800,42800,42800,42800,0
|
|
20230809,152800,8906523000,42800,42800,42800,42800,0
|
|
20230809,152700,8906523000,42800,42800,42800,42800,0
|
|
20230809,152600,8906523000,42800,42800,42800,42800,0
|
|
20230809,152500,8906523000,42800,42800,42800,42800,0
|
|
20230809,152400,8906523000,42800,42800,42800,42800,0
|
|
20230809,152300,8906523000,42800,42800,42800,42800,0
|
|
20230809,152200,8906523000,42800,42800,42800,42800,0
|
|
20230809,152100,8906523000,42800,42800,42800,42800,0
|
|
20230809,152000,8906523000,42800,42800,42800,42800,0
|
|
20230809,151900,8906523000,42800,42800,42800,42750,2622
|
|
20230809,151800,8794308650,42800,42800,42800,42750,1011
|
|
20230809,151700,8751045250,42800,42800,42800,42750,476
|
|
20230809,151600,8730676000,42750,42750,42800,42750,641
|
|
20230809,151500,8703242300,42800,42700,42800,42700,1339
|
|
20230809,151400,8645999200,42750,42700,42750,42700,484
|
|
20230809,151300,8625311150,42750,42700,42750,42700,723
|
|
20230809,151200,8594405300,42700,42700,42750,42700,73
|
|
20230809,151100,8591285550,42750,42700,42750,42700,63
|
|
20230809,151000,8588594900,42750,42750,42750,42700,142
|
|
20230809,150900,8582526200,42700,42700,42750,42650,1487
|
|
20230809,150800,8519030650,42700,42650,42700,42650,48
|
|
20230809,150700,8516982800,42650,42600,42650,42600,965
|
|
20230809,150600,8475825650,42650,42600,42650,42600,141
|
|
20230809,150500,8469816550,42600,42600,42650,42600,470
|
|
20230809,150400,8449785950,42600,42600,42650,42600,60
|
|
20230809,150300,8447229900,42650,42600,42650,42600,19
|
|
20230809,150200,8446420400,42600,42600,42650,42600,82
|
|
20230809,150100,8442927100,42600,42600,42650,42550,140
|
|
20230809,150000,8436963250,42600,42600,42650,42550,633
|
|
20230809,145900,8409998950,42600,42600,42650,42600,727
|
|
20230809,145800,8379027150,42650,42600,42650,42600,1070
|
|
20230809,145700,8333426800,42600,42600,42650,42600,250
|
|
20230809,145600,8322776700,42600,42600,42650,42600,554
|
|
20230809,145500,8299171300,42600,42550,42650,42550,437
|
|
20230809,145400,8280560100,42550,42550,42600,42550,576
|
|
20230809,145300,8256037350,42550,42500,42600,42500,432
|
|
20230809,145200,8237655750,42600,42550,42600,42500,583
|
|
20230809,145100,8212851950,42550,42600,42600,42550,549
|
|
20230809,145000,8189490250,42500,42550,42650,42500,674
|
|
20230809,144900,8160811600,42550,42550,42600,42550,429
|
|
20230809,144800,8142557550,42550,42650,42650,42550,329
|
|
20230809,144700,8128545650,42550,42550,42650,42500,693
|
|
20230809,144600,8099050200,42600,42600,42650,42600,529
|
|
20230809,144500,8076514700,42600,42550,42650,42550,313
|
|
20230809,144400,8063184150,42550,42550,42600,42500,1462
|
|
20230809,144300,8000925550,42500,42550,42600,42500,1414
|
|
20230809,144200,7940763800,42550,42550,42550,42550,311
|
|
20230809,144100,7927530750,42550,42550,42600,42550,232
|
|
20230809,144000,7917659050,42550,42550,42600,42500,659
|
|
20230809,143900,7889622200,42600,42550,42600,42550,343
|
|
20230809,143800,7875026700,42550,42550,42600,42550,292
|
|
20230809,143700,7862602000,42550,42550,42600,42550,411
|
|
20230809,143600,7845112350,42550,42550,42600,42550,394
|
|
20230809,143500,7828347550,42550,42550,42600,42550,376
|
|
20230809,143400,7812347900,42550,42550,42600,42550,177
|
|
20230809,143300,7804816100,42550,42550,42600,42550,445
|
|
20230809,143200,7785879600,42550,42600,42600,42550,602
|
|
20230809,143100,7760243200,42550,42550,42550,42550,281
|
|
20230809,143000,7748286650,42550,42600,42600,42550,434
|
|
20230809,142900,7729814700,42600,42600,42600,42550,348
|
|
20230809,142800,7715001200,42550,42550,42600,42550,407
|
|
20230809,142700,7697679650,42600,42550,42600,42550,214
|
|
20230809,142600,7688573000,42600,42600,42600,42550,432
|
|
20230809,142500,7670185650,42600,42550,42650,42550,492
|
|
20230809,142400,7649239900,42550,42650,42650,42550,244
|
|
20230809,142300,7638845700,42600,42600,42650,42600,335
|
|
20230809,142200,7624574550,42600,42600,42650,42600,447
|
|
20230809,142100,7605518800,42600,42650,42650,42600,1540
|
|
20230809,142000,7539848650,42650,42600,42650,42600,380
|
|
20230809,141900,7523659200,42600,42650,42650,42600,584
|
|
20230809,141800,7498778900,42600,42600,42650,42600,579
|
|
20230809,141700,7474112150,42600,42600,42650,42600,264
|
|
20230809,141600,7462862500,42600,42550,42600,42550,1358
|
|
20230809,141500,7405033600,42550,42550,42600,42550,530
|
|
20230809,141400,7382473800,42550,42550,42600,42550,896
|
|
20230809,141300,7344336900,42550,42550,42600,42500,555
|
|
20230809,141200,7320735950,42500,42500,42550,42500,471
|
|
20230809,141100,7300705750,42500,42550,42600,42500,365
|
|
20230809,141000,7285183150,42550,42550,42600,42500,405
|
|
20230809,140900,7267953600,42550,42550,42600,42550,318
|
|
20230809,140800,7254420500,42550,42550,42600,42500,465
|
|
20230809,140700,7234636550,42600,42550,42600,42550,328
|
|
20230809,140600,7220678750,42550,42550,42600,42500,618
|
|
20230809,140500,7194391000,42600,42550,42600,42500,392
|
|
20230809,140400,7177720200,42500,42500,42550,42500,258
|
|
20230809,140300,7166750000,42500,42500,42550,42500,405
|
|
20230809,140200,7149530150,42500,42550,42600,42500,424
|
|
20230809,140100,7131498450,42500,42500,42600,42500,1450
|
|
20230809,140000,7069747250,42500,42450,42550,42450,7086
|
|
20230809,135900,6768568550,42450,42450,42500,42450,503
|
|
20230809,135800,6747214850,42450,42550,42550,42450,555
|
|
20230809,135700,6723632550,42500,42500,42550,42500,1290
|
|
20230809,135600,6668778650,42500,42500,42550,42500,435
|
|
20230809,135500,6650286000,42500,42550,42550,42500,376
|
|
20230809,135400,6634303650,42550,42550,42550,42500,409
|
|
20230809,135300,6616916350,42550,42500,42550,42500,540
|
|
20230809,135200,6593960900,42500,42500,42500,42500,296
|
|
20230809,135100,6581380900,42500,42550,42550,42500,390
|
|
20230809,135000,6564804200,42500,42500,42550,42500,649
|
|
20230809,134900,6537215250,42550,42550,42550,42500,292
|
|
20230809,134800,6524801700,42500,42500,42550,42500,143
|
|
20230809,134700,6518722550,42500,42500,42550,42500,71
|
|
20230809,134600,6515704350,42550,42500,42550,42500,273
|
|
20230809,134500,6504096700,42500,42500,42550,42500,99
|
|
20230809,134400,6499888950,42550,42500,42550,42500,151
|
|
20230809,134300,6493469600,42500,42500,42550,42500,112
|
|
20230809,134200,6488709450,42500,42500,42550,42500,289
|
|
20230809,134100,6476423850,42500,42450,42500,42450,732
|
|
20230809,134000,6445314450,42450,42450,42500,42450,234
|
|
20230809,133900,6435371150,42450,42450,42500,42450,332
|
|
20230809,133800,6421271700,42450,42500,42500,42450,222
|
|
20230809,133700,6411845800,42450,42550,42550,42450,387
|
|
20230809,133600,6395393300,42550,42400,42550,42400,2773
|
|
20230809,133500,6277553450,42450,42400,42450,42400,121
|
|
20230809,133400,6272418650,42450,42450,42450,42400,215
|
|
20230809,133300,6263297900,42400,42450,42450,42400,424
|
|
20230809,133200,6245306200,42450,42400,42450,42350,2193
|
|
20230809,133100,6152310500,42350,42350,42400,42350,177
|
|
20230809,133000,6144812200,42350,42350,42400,42350,178
|
|
20230809,132900,6137267050,42350,42350,42400,42350,506
|
|
20230809,132800,6115837400,42400,42350,42400,42350,260
|
|
20230809,132700,6104819950,42400,42400,42400,42350,123
|
|
20230809,132600,6099608950,42350,42400,42400,42350,178
|
|
20230809,132500,6092068450,42400,42350,42400,42350,229
|
|
20230809,132400,6082368550,42350,42350,42400,42350,361
|
|
20230809,132300,6067069500,42350,42300,42400,42300,628
|
|
20230809,132200,6040475050,42300,42350,42350,42300,524
|
|
20230809,132100,6018291950,42300,42250,42350,42250,596
|
|
20230809,132000,5993074450,42300,42300,42300,42250,448
|
|
20230809,131900,5974127250,42250,42250,42300,42250,383
|
|
20230809,131800,5957940750,42250,42250,42300,42250,225
|
|
20230809,131700,5948426000,42250,42250,42300,42250,365
|
|
20230809,131600,5932991850,42250,42300,42300,42250,229
|
|
20230809,131500,5923309550,42300,42300,42300,42250,159
|
|
20230809,131400,5916585600,42250,42300,42350,42250,530
|
|
20230809,131300,5894167600,42300,42300,42300,42250,585
|
|
20230809,131200,5869430450,42300,42300,42300,42250,80
|
|
20230809,131100,5866047350,42250,42250,42300,42250,139
|
|
20230809,131000,5860173100,42300,42300,42300,42250,237
|
|
20230809,130900,5850156150,42300,42350,42350,42300,512
|
|
20230809,130800,5828497200,42300,42300,42300,42300,649
|
|
20230809,130700,5801044500,42350,42350,42350,42300,224
|
|
20230809,130600,5791563500,42350,42300,42350,42300,181
|
|
20230809,130500,5783905250,42300,42300,42350,42300,154
|
|
20230809,130400,5777388900,42300,42300,42350,42300,283
|
|
20230809,130300,5765416650,42300,42300,42350,42300,62
|
|
20230809,130200,5762793150,42300,42300,42350,42300,195
|
|
20230809,130100,5754540000,42350,42300,42350,42250,888
|
|
20230809,130000,5716978300,42250,42250,42300,42200,2423
|
|
20230809,125900,5614585750,42200,42250,42250,42200,218
|
|
20230809,125800,5605383950,42250,42250,42250,42200,281
|
|
20230809,125700,5593521800,42250,42200,42250,42200,141
|
|
20230809,125600,5587568600,42200,42250,42250,42200,173
|
|
20230809,125500,5580263450,42200,42200,42250,42200,114
|
|
20230809,125400,5575450750,42200,42200,42250,42200,189
|
|
20230809,125300,5567472450,42200,42200,42250,42200,233
|
|
20230809,125200,5557639500,42250,42250,42250,42200,188
|
|
20230809,125100,5549703200,42200,42250,42250,42200,142
|
|
20230809,125000,5543708950,42200,42250,42250,42200,226
|
|
20230809,124900,5534163200,42200,42300,42300,42200,2276
|
|
20230809,124800,5438003150,42300,42250,42300,42250,219
|
|
20230809,124700,5428746850,42300,42250,42300,42250,68
|
|
20230809,124600,5425873350,42300,42300,42300,42250,171
|
|
20230809,124500,5418647950,42300,42250,42300,42250,154
|
|
20230809,124400,5412139300,42300,42250,42300,42250,239
|
|
20230809,124300,5402038800,42250,42300,42300,42250,95
|
|
20230809,124200,5398023550,42300,42250,42300,42250,184
|
|
20230809,124100,5390249050,42250,42250,42300,42250,114
|
|
20230809,124000,5385429400,42250,42300,42300,42250,227
|
|
20230809,123900,5375836700,42300,42250,42300,42250,235
|
|
20230809,123800,5365906050,42250,42300,42300,42250,80
|
|
20230809,123700,5362523900,42300,42300,42300,42250,451
|
|
20230809,123600,5343465800,42250,42300,42300,42250,160
|
|
20230809,123500,5336703250,42250,42300,42350,42250,526
|
|
20230809,123400,5314455950,42300,42300,42350,42300,152
|
|
20230809,123300,5308024900,42350,42300,42350,42300,227
|
|
20230809,123200,5298419150,42300,42350,42350,42300,163
|
|
20230809,123100,5291518450,42300,42300,42350,42300,202
|
|
20230809,123000,5282971550,42350,42300,42350,42300,121
|
|
20230809,122900,5277850300,42350,42350,42350,42300,76
|
|
20230809,122800,5274633550,42300,42350,42350,42300,171
|
|
20230809,122700,5267399200,42300,42300,42350,42250,612
|
|
20230809,122600,5241512800,42300,42200,42300,42200,735
|
|
20230809,122500,5210457750,42250,42250,42250,42200,190
|
|
20230809,122400,5202436050,42250,42300,42300,42200,611
|
|
20230809,122300,5176621450,42300,42300,42300,42250,231
|
|
20230809,122200,5166854850,42300,42250,42300,42250,496
|
|
20230809,122100,5145895100,42250,42250,42300,42250,62
|
|
20230809,122000,5143275300,42300,42250,42300,42250,145
|
|
20230809,121900,5137147550,42300,42300,42300,42250,312
|
|
20230809,121800,5123961650,42300,42300,42300,42250,75
|
|
20230809,121700,5120791200,42250,42250,42300,42250,82
|
|
20230809,121600,5117326600,42250,42300,42300,42250,105
|
|
20230809,121500,5112888650,42300,42250,42300,42200,132
|
|
20230809,121400,5107312300,42250,42200,42300,42200,756
|
|
20230809,121300,5075350200,42250,42250,42250,42200,335
|
|
20230809,121200,5061198250,42200,42250,42300,42200,322
|
|
20230809,121100,5047593150,42250,42250,42300,42250,407
|
|
20230809,121000,5030395500,42250,42300,42300,42250,177
|
|
20230809,120900,5022912850,42300,42300,42300,42250,73
|
|
20230809,120800,5019827550,42250,42300,42300,42250,189
|
|
20230809,120700,5011837300,42250,42250,42300,42250,92
|
|
20230809,120600,5007950250,42250,42250,42300,42250,181
|
|
20230809,120500,5000301500,42300,42300,42300,42250,156
|
|
20230809,120400,4993706100,42250,42250,42300,42250,135
|
|
20230809,120300,4987999100,42300,42300,42300,42250,151
|
|
20230809,120200,4981615050,42300,42300,42300,42250,204
|
|
20230809,120100,4972987200,42300,42300,42300,42250,102
|
|
20230809,120000,4968674500,42300,42300,42300,42250,859
|
|
20230809,115900,4932338950,42300,42250,42300,42200,472
|
|
20230809,115800,4912395600,42200,42250,42250,42200,164
|
|
20230809,115700,4905471500,42300,42250,42300,42200,126
|
|
20230809,115600,4900146950,42250,42200,42250,42200,320
|
|
20230809,115500,4886633250,42250,42200,42250,42200,92
|
|
20230809,115400,4882749050,42200,42250,42250,42200,221
|
|
20230809,115300,4873422800,42200,42300,42300,42200,462
|
|
20230809,115200,4853900100,42250,42250,42250,42250,72
|
|
20230809,115100,4850858100,42250,42250,42300,42250,194
|
|
20230809,115000,4842659850,42250,42250,42300,42250,574
|
|
20230809,114900,4818408300,42300,42300,42300,42250,102
|
|
20230809,114800,4814096100,42250,42250,42300,42250,283
|
|
20230809,114700,4802129950,42250,42250,42250,42200,352
|
|
20230809,114600,4787259700,42250,42250,42300,42200,186
|
|
20230809,114500,4779402650,42300,42250,42300,42200,551
|
|
20230809,114400,4756129300,42200,42250,42250,42200,593
|
|
20230809,114300,4731076550,42250,42250,42300,42250,692
|
|
20230809,114200,4701839400,42300,42250,42300,42250,479
|
|
20230809,114100,4681585850,42250,42250,42250,42250,122
|
|
20230809,114000,4676431350,42300,42250,42300,42250,114
|
|
20230809,113900,4671613250,42250,42300,42300,42250,422
|
|
20230809,113800,4653771850,42300,42250,42300,42250,71
|
|
20230809,113700,4650770050,42250,42250,42300,42250,221
|
|
20230809,113600,4641432700,42250,42300,42300,42250,135
|
|
20230809,113500,4635726200,42250,42250,42300,42250,109
|
|
20230809,113400,4631118250,42250,42300,42300,42250,329
|
|
20230809,113300,4617209050,42250,42350,42350,42250,234
|
|
20230809,113200,4607316350,42300,42250,42350,42250,95
|
|
20230809,113100,4603296450,42300,42300,42350,42250,687
|
|
20230809,113000,4574238600,42350,42300,42350,42300,498
|
|
20230809,112900,4553150300,42350,42300,42350,42300,290
|
|
20230809,112800,4540872450,42300,42350,42400,42300,236
|
|
20230809,112700,4530880350,42400,42300,42400,42300,278
|
|
20230809,112600,4519106450,42300,42350,42350,42300,272
|
|
20230809,112500,4507595050,42400,42450,42450,42350,1031
|
|
20230809,112400,4463883300,42400,42350,42450,42300,1620
|
|
20230809,112300,4395194900,42350,42300,42350,42300,121
|
|
20230809,112200,4390073550,42300,42300,42350,42300,228
|
|
20230809,112100,4380423450,42300,42350,42350,42300,112
|
|
20230809,112000,4375682750,42300,42300,42300,42250,97
|
|
20230809,111900,4371580000,42350,42250,42350,42250,648
|
|
20230809,111800,4344164350,42250,42200,42250,42200,753
|
|
20230809,111700,4312367850,42200,42150,42250,42150,1326
|
|
20230809,111600,4256410700,42200,42150,42200,42150,269
|
|
20230809,111500,4245064050,42150,42150,42200,42150,290
|
|
20230809,111400,4232830900,42150,42200,42200,42150,116
|
|
20230809,111300,4227939850,42200,42200,42200,42150,779
|
|
20230809,111200,4195076850,42150,42200,42200,42150,524
|
|
20230809,111100,4172978900,42200,42150,42200,42150,267
|
|
20230809,111000,4161718750,42150,42150,42200,42150,91
|
|
20230809,110900,4157880600,42150,42200,42200,42150,428
|
|
20230809,110800,4139836200,42150,42200,42200,42150,1322
|
|
20230809,110700,4084113050,42150,42200,42200,42150,419
|
|
20230809,110600,4066450250,42200,42150,42200,42150,472
|
|
20230809,110500,4046542450,42150,42150,42200,42150,499
|
|
20230809,110400,4025505550,42150,42150,42200,42150,315
|
|
20230809,110300,4012226700,42150,42200,42200,42150,713
|
|
20230809,110200,3982159950,42200,42200,42200,42150,3066
|
|
20230809,110100,3852854800,42200,42250,42250,42200,3060
|
|
20230809,110000,3723720950,42200,42200,42250,42200,623
|
|
20230809,105900,3697422650,42200,42250,42300,42200,4664
|
|
20230809,105800,3500325550,42250,42250,42300,42250,177
|
|
20230809,105700,3492842450,42300,42300,42300,42250,298
|
|
20230809,105600,3480241600,42300,42300,42300,42250,319
|
|
20230809,105500,3466757300,42250,42300,42300,42250,2545
|
|
20230809,105400,3359104150,42300,42300,42350,42300,86
|
|
20230809,105300,3355466300,42300,42300,42350,42300,213
|
|
20230809,105200,3346454350,42300,42300,42350,42300,315
|
|
20230809,105100,3333120800,42350,42350,42350,42300,360
|
|
20230809,105000,3317885250,42300,42300,42350,42300,2196
|
|
20230809,104900,3224906400,42300,42350,42350,42300,146
|
|
20230809,104800,3218729550,42300,42350,42350,42300,261
|
|
20230809,104700,3207685900,42300,42300,42350,42300,129
|
|
20230809,104600,3202229150,42300,42350,42350,42300,375
|
|
20230809,104500,3186365650,42350,42350,42400,42300,1991
|
|
20230809,104400,3102049800,42350,42350,42400,42350,165
|
|
20230809,104300,3095059200,42350,42350,42400,42350,225
|
|
20230809,104200,3085523350,42350,42400,42400,42350,157
|
|
20230809,104100,3078871350,42350,42450,42450,42350,4158
|
|
20230809,104000,2902572250,42450,42400,42450,42400,415
|
|
20230809,103900,2884962300,42400,42450,42450,42400,371
|
|
20230809,103800,2869224300,42400,42400,42450,42400,202
|
|
20230809,103700,2860657000,42400,42450,42450,42400,82
|
|
20230809,103600,2857177100,42400,42450,42450,42400,402
|
|
20230809,103500,2840119300,42400,42450,42450,42400,432
|
|
20230809,103400,2821782400,42450,42450,42450,42450,447
|
|
20230809,103300,2802807250,42450,42450,42450,42450,962
|
|
20230809,103200,2761970350,42450,42400,42500,42400,700
|
|
20230809,103100,2732259550,42400,42450,42450,42400,152
|
|
20230809,103000,2725809750,42450,42500,42500,42450,965
|
|
20230809,102900,2684832500,42450,42450,42500,42450,584
|
|
20230809,102800,2660036650,42450,42450,42450,42450,231
|
|
20230809,102700,2650230700,42450,42550,42600,42450,3129
|
|
20230809,102600,2517162900,42600,42550,42650,42550,189
|
|
20230809,102500,2509111700,42600,42600,42650,42600,1181
|
|
20230809,102400,2458799650,42550,42650,42650,42550,1489
|
|
20230809,102300,2395360350,42600,42650,42650,42600,201
|
|
20230809,102200,2386796150,42600,42700,42700,42600,270
|
|
20230809,102100,2375284150,42650,42650,42700,42650,85
|
|
20230809,102000,2371658700,42650,42650,42700,42650,297
|
|
20230809,101900,2358989700,42650,42650,42700,42650,247
|
|
20230809,101800,2348453250,42650,42700,42700,42650,163
|
|
20230809,101700,2341500100,42650,42700,42700,42650,232
|
|
20230809,101600,2331599400,42700,42650,42700,42600,177
|
|
20230809,101500,2324055550,42600,42650,42700,42600,280
|
|
20230809,101400,2312116900,42600,42600,42700,42600,294
|
|
20230809,101300,2299583100,42600,42600,42700,42600,181
|
|
20230809,101200,2291870950,42650,42650,42650,42600,686
|
|
20230809,101100,2262615950,42650,42600,42650,42600,272
|
|
20230809,101000,2251027050,42600,42600,42650,42600,304
|
|
20230809,100900,2238076550,42650,42600,42650,42600,75
|
|
20230809,100800,2234881400,42650,42750,42800,42600,2067
|
|
20230809,100700,2146571350,42800,42750,42800,42750,83
|
|
20230809,100600,2143021900,42750,42750,42800,42750,479
|
|
20230809,100500,2122538900,42800,42600,42800,42600,2610
|
|
20230809,100400,2011079750,42600,42650,42650,42600,185
|
|
20230809,100300,2003193850,42600,42650,42650,42600,125
|
|
20230809,100200,1997868700,42650,42650,42650,42600,468
|
|
20230809,100100,1977929450,42650,42650,42650,42600,121
|
|
20230809,100000,1972772100,42650,42650,42650,42550,312
|
|
20230809,095900,1959478600,42600,42650,42650,42600,496
|
|
20230809,095800,1938344000,42650,42550,42650,42550,311
|
|
20230809,095700,1925096650,42650,42550,42650,42500,1152
|
|
20230809,095600,1876038700,42600,42550,42600,42500,315
|
|
20230809,095500,1862636500,42550,42550,42550,42500,285
|
|
20230809,095400,1850513750,42550,42550,42550,42500,533
|
|
20230809,095300,1827838800,42550,42500,42600,42500,1077
|
|
20230809,095200,1782020100,42500,42500,42550,42500,140
|
|
20230809,095100,1776067100,42500,42550,42600,42500,808
|
|
20230809,095000,1741689850,42550,42550,42600,42550,148
|
|
20230809,094900,1735390850,42550,42550,42600,42550,159
|
|
20230809,094800,1728625150,42550,42550,42600,42550,185
|
|
20230809,094700,1720753100,42550,42550,42550,42550,433
|
|
20230809,094600,1702328950,42550,42600,42600,42550,208
|
|
20230809,094500,1693476750,42550,42550,42600,42550,320
|
|
20230809,094400,1679857750,42600,42550,42600,42550,71
|
|
20230809,094300,1676835950,42550,42600,42600,42550,160
|
|
20230809,094200,1670027700,42550,42550,42550,42500,682
|
|
20230809,094100,1641016100,42550,42600,42600,42500,239
|
|
20230809,094000,1630847750,42550,42550,42600,42550,245
|
|
20230809,093900,1620419950,42550,42550,42600,42550,276
|
|
20230809,093800,1608674600,42550,42500,42550,42500,711
|
|
20230809,093700,1578423350,42500,42500,42500,42500,72
|
|
20230809,093600,1575363350,42500,42500,42500,42500,239
|
|
20230809,093500,1565205850,42500,42450,42550,42450,1605
|
|
20230809,093400,1496981000,42450,42400,42500,42400,1017
|
|
20230809,093300,1453841550,42400,42450,42500,42400,672
|
|
20230809,093200,1425326750,42500,42550,42550,42450,1310
|
|
20230809,093100,1369657200,42500,42550,42550,42500,19
|
|
20230809,093000,1368848900,42550,42500,42550,42500,1361
|
|
20230809,092900,1310948000,42550,42500,42550,42500,162
|
|
20230809,092800,1304061700,42550,42550,42550,42500,303
|
|
20230809,092700,1291179500,42550,42550,42550,42500,316
|
|
20230809,092600,1277736400,42550,42600,42600,42550,169
|
|
20230809,092500,1270544300,42550,42550,42550,42500,1847
|
|
20230809,092400,1191974550,42600,42600,42600,42550,353
|
|
20230809,092300,1176947100,42550,42550,42550,42500,2308
|
|
20230809,092200,1078742000,42550,42550,42600,42550,125
|
|
20230809,092100,1073422950,42550,42600,42600,42550,1797
|
|
20230809,092000,996874200,42600,42550,42600,42550,369
|
|
20230809,091900,981161350,42550,42600,42600,42550,140
|
|
20230809,091800,975204050,42600,42600,42600,42500,851
|
|
20230809,091700,938997550,42500,42450,42550,42400,1465
|
|
20230809,091600,876785450,42450,42450,42450,42400,241
|
|
20230809,091500,866564250,42450,42350,42450,42350,1263
|
|
20230809,091400,813008500,42350,42450,42450,42350,525
|
|
20230809,091300,790747100,42400,42550,42550,42400,945
|
|
20230809,091200,750597750,42550,42550,42550,42550,258
|
|
20230809,091100,739619850,42550,42650,42650,42550,249
|
|
20230809,091000,729012050,42600,42500,42650,42500,1187
|
|
20230809,090900,678539600,42550,42550,42550,42350,1281
|
|
20230809,090800,624100950,42600,42700,42700,42550,1626
|
|
20230809,090700,554763300,42700,42750,42800,42650,2226
|
|
20230809,090600,459655250,42750,42700,42800,42650,2354
|
|
20230809,090500,359054450,42700,42700,42700,42650,381
|
|
20230809,090400,342787500,42650,42750,42750,42600,1088
|
|
20230809,090300,296367800,42700,42650,42750,42600,2619
|
|
20230809,090200,184583650,42650,42550,42650,42500,1206
|
|
20230809,090100,133213250,42550,42600,42650,42550,804
|
|
20230809,090000,98992000,42650,42200,42650,42200,2340
|