671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,200800,9660578450,42500,42500,42500,42500,23365
|
|
20230810,200700,9660578450,42500,42500,42500,42500,0
|
|
20230810,200600,9660578450,42500,42500,42500,42500,0
|
|
20230810,200500,9660578450,42500,42500,42500,42500,0
|
|
20230810,200400,9660578450,42500,42500,42500,42500,0
|
|
20230810,200300,9660578450,42500,42500,42500,42500,0
|
|
20230810,200200,9660578450,42500,42500,42500,42500,0
|
|
20230810,200100,9660578450,42500,42500,42500,42500,0
|
|
20230810,200000,9660578450,42500,42500,42500,42500,0
|
|
20230810,195900,9660578450,42500,42500,42500,42500,0
|
|
20230810,195800,9660578450,42500,42500,42500,42500,0
|
|
20230810,195700,9660578450,42500,42500,42500,42500,0
|
|
20230810,195600,9660578450,42500,42500,42500,42500,0
|
|
20230810,195500,9660578450,42500,42500,42500,42500,0
|
|
20230810,195400,9660578450,42500,42500,42500,42500,0
|
|
20230810,195300,9660578450,42500,42500,42500,42500,0
|
|
20230810,195200,9660578450,42500,42500,42500,42500,0
|
|
20230810,195100,9660578450,42500,42500,42500,42500,0
|
|
20230810,195000,9660578450,42500,42500,42500,42500,0
|
|
20230810,194900,9660578450,42500,42500,42500,42500,0
|
|
20230810,194800,9660578450,42500,42500,42500,42500,0
|
|
20230810,194700,9660578450,42500,42500,42500,42500,0
|
|
20230810,194600,9660578450,42500,42500,42500,42500,0
|
|
20230810,194500,9660578450,42500,42500,42500,42500,0
|
|
20230810,194400,9660578450,42500,42500,42500,42500,0
|
|
20230810,194300,9660578450,42500,42500,42500,42500,0
|
|
20230810,194200,9660578450,42500,42500,42500,42500,0
|
|
20230810,194100,9660578450,42500,42500,42500,42500,0
|
|
20230810,194000,9660578450,42500,42500,42500,42500,0
|
|
20230810,193900,9660578450,42500,42500,42500,42500,0
|
|
20230810,193800,9660578450,42500,42500,42500,42500,23365
|
|
20230810,193700,9660578450,42500,42500,42500,42500,0
|
|
20230810,193600,9660578450,42500,42500,42500,42500,0
|
|
20230810,193500,9660578450,42500,42500,42500,42500,0
|
|
20230810,193400,9660578450,42500,42500,42500,42500,0
|
|
20230810,193300,9660578450,42500,42500,42500,42500,0
|
|
20230810,193200,9660578450,42500,42500,42500,42500,0
|
|
20230810,193100,9660578450,42500,42500,42500,42500,0
|
|
20230810,193000,9660578450,42500,42500,42500,42500,0
|
|
20230810,192900,9660578450,42500,42500,42500,42500,0
|
|
20230810,192800,9660578450,42500,42500,42500,42500,0
|
|
20230810,192700,9660578450,42500,42500,42500,42500,0
|
|
20230810,192600,9660578450,42500,42500,42500,42500,0
|
|
20230810,192500,9660578450,42500,42500,42500,42500,0
|
|
20230810,192400,9660578450,42500,42500,42500,42500,0
|
|
20230810,192300,9660578450,42500,42500,42500,42500,0
|
|
20230810,192200,9660578450,42500,42500,42500,42500,0
|
|
20230810,192100,9660578450,42500,42500,42500,42500,0
|
|
20230810,192000,9660578450,42500,42500,42500,42500,0
|
|
20230810,191900,9660578450,42500,42500,42500,42500,0
|
|
20230810,191800,9660578450,42500,42500,42500,42500,0
|
|
20230810,191700,9660578450,42500,42500,42500,42500,0
|
|
20230810,191600,9660578450,42500,42500,42500,42500,0
|
|
20230810,191500,9660578450,42500,42500,42500,42500,0
|
|
20230810,191400,9660578450,42500,42500,42500,42500,0
|
|
20230810,191300,9660578450,42500,42500,42500,42500,0
|
|
20230810,191200,9660578450,42500,42500,42500,42500,0
|
|
20230810,191100,9660578450,42500,42500,42500,42500,0
|
|
20230810,191000,9660578450,42500,42500,42500,42500,0
|
|
20230810,190900,9660578450,42500,42500,42500,42500,0
|
|
20230810,190800,9660578450,42500,42500,42500,42500,23365
|
|
20230810,190700,9660578450,42500,42500,42500,42500,0
|
|
20230810,190600,9660578450,42500,42500,42500,42500,0
|
|
20230810,190500,9660578450,42500,42500,42500,42500,0
|
|
20230810,190400,9660578450,42500,42500,42500,42500,0
|
|
20230810,190300,9660578450,42500,42500,42500,42500,0
|
|
20230810,190200,9660578450,42500,42500,42500,42500,0
|
|
20230810,190100,9660578450,42500,42500,42500,42500,0
|
|
20230810,190000,9660578450,42500,42500,42500,42500,0
|
|
20230810,185900,9660578450,42500,42500,42500,42500,0
|
|
20230810,185800,9660578450,42500,42500,42500,42500,0
|
|
20230810,185700,9660578450,42500,42500,42500,42500,0
|
|
20230810,185600,9660578450,42500,42500,42500,42500,0
|
|
20230810,185500,9660578450,42500,42500,42500,42500,0
|
|
20230810,185400,9660578450,42500,42500,42500,42500,0
|
|
20230810,185300,9660578450,42500,42500,42500,42500,0
|
|
20230810,185200,9660578450,42500,42500,42500,42500,0
|
|
20230810,185100,9660578450,42500,42500,42500,42500,0
|
|
20230810,185000,9660578450,42500,42500,42500,42500,0
|
|
20230810,184900,9660578450,42500,42500,42500,42500,0
|
|
20230810,184800,9660578450,42500,42500,42500,42500,0
|
|
20230810,184700,9660578450,42500,42500,42500,42500,0
|
|
20230810,184600,9660578450,42500,42500,42500,42500,0
|
|
20230810,184500,9660578450,42500,42500,42500,42500,0
|
|
20230810,184400,9660578450,42500,42500,42500,42500,0
|
|
20230810,184300,9660578450,42500,42500,42500,42500,0
|
|
20230810,184200,9660578450,42500,42500,42500,42500,0
|
|
20230810,184100,9660578450,42500,42500,42500,42500,0
|
|
20230810,184000,9660578450,42500,42500,42500,42500,0
|
|
20230810,183900,9660578450,42500,42500,42500,42500,0
|
|
20230810,183800,9660578450,42500,42500,42500,42500,23365
|
|
20230810,183700,9660578450,42500,42500,42500,42500,0
|
|
20230810,183600,9660578450,42500,42500,42500,42500,0
|
|
20230810,183500,9660578450,42500,42500,42500,42500,0
|
|
20230810,183400,9660578450,42500,42500,42500,42500,0
|
|
20230810,183300,9660578450,42500,42500,42500,42500,0
|
|
20230810,183200,9660578450,42500,42500,42500,42500,0
|
|
20230810,183100,9660578450,42500,42500,42500,42500,0
|
|
20230810,183000,9660578450,42500,42500,42500,42500,0
|
|
20230810,182900,9660578450,42500,42500,42500,42500,0
|
|
20230810,182800,9660578450,42500,42500,42500,42500,0
|
|
20230810,182700,9660578450,42500,42500,42500,42500,0
|
|
20230810,182600,9660578450,42500,42500,42500,42500,0
|
|
20230810,182500,9660578450,42500,42500,42500,42500,0
|
|
20230810,182400,9660578450,42500,42500,42500,42500,0
|
|
20230810,182300,9660578450,42500,42500,42500,42500,0
|
|
20230810,182200,9660578450,42500,42500,42500,42500,0
|
|
20230810,182100,9660578450,42500,42500,42500,42500,0
|
|
20230810,182000,9660578450,42500,42500,42500,42500,0
|
|
20230810,181900,9660578450,42500,42500,42500,42500,0
|
|
20230810,181800,9660578450,42500,42500,42500,42500,0
|
|
20230810,181700,9660578450,42500,42500,42500,42500,0
|
|
20230810,181600,9660578450,42500,42500,42500,42500,0
|
|
20230810,181500,9660578450,42500,42500,42500,42500,0
|
|
20230810,181400,9660578450,42500,42500,42500,42500,0
|
|
20230810,181300,9660578450,42500,42500,42500,42500,0
|
|
20230810,181200,9660578450,42500,42500,42500,42500,0
|
|
20230810,181100,9660578450,42500,42500,42500,42500,0
|
|
20230810,181000,9660578450,42500,42500,42500,42500,0
|
|
20230810,180900,9660578450,42500,42500,42500,42500,0
|
|
20230810,180800,9660578450,42500,42500,42500,42500,23365
|
|
20230810,180700,9660578450,42500,42500,42500,42500,0
|
|
20230810,180600,9660578450,42500,42500,42500,42500,0
|
|
20230810,180500,9660578450,42500,42500,42500,42500,0
|
|
20230810,180400,9660578450,42500,42500,42500,42500,0
|
|
20230810,180300,9660578450,42500,42500,42500,42500,0
|
|
20230810,180200,9660578450,42500,42500,42500,42500,0
|
|
20230810,180100,9660578450,42500,42500,42500,42500,0
|
|
20230810,180000,9660578450,42500,42500,42500,42500,0
|
|
20230810,175900,9660578450,42500,42500,42500,42500,0
|
|
20230810,175800,9660578450,42500,42500,42500,42500,0
|
|
20230810,175700,9660578450,42500,42500,42500,42500,0
|
|
20230810,175600,9660578450,42500,42500,42500,42500,0
|
|
20230810,175500,9660578450,42500,42500,42500,42500,0
|
|
20230810,175400,9660578450,42500,42500,42500,42500,0
|
|
20230810,175300,9660578450,42500,42500,42500,42500,0
|
|
20230810,175200,9660578450,42500,42500,42500,42500,0
|
|
20230810,175100,9660578450,42500,42500,42500,42500,0
|
|
20230810,175000,9660578450,42500,42500,42500,42500,0
|
|
20230810,174900,9660578450,42500,42500,42500,42500,0
|
|
20230810,174800,9660578450,42500,42500,42500,42500,0
|
|
20230810,174700,9660578450,42500,42500,42500,42500,0
|
|
20230810,174600,9660578450,42500,42500,42500,42500,0
|
|
20230810,174500,9660578450,42500,42500,42500,42500,0
|
|
20230810,174400,9660578450,42500,42500,42500,42500,0
|
|
20230810,174300,9660578450,42500,42500,42500,42500,0
|
|
20230810,174200,9660578450,42500,42500,42500,42500,0
|
|
20230810,174100,9660578450,42500,42500,42500,42500,0
|
|
20230810,174000,9660578450,42500,42500,42500,42500,0
|
|
20230810,173900,9660578450,42500,42500,42500,42500,0
|
|
20230810,173800,9660578450,42500,42500,42500,42500,23365
|
|
20230810,173700,9660578450,42500,42500,42500,42500,0
|
|
20230810,173600,9660578450,42500,42500,42500,42500,0
|
|
20230810,173500,9660578450,42500,42500,42500,42500,0
|
|
20230810,173400,9660578450,42500,42500,42500,42500,0
|
|
20230810,173300,9660578450,42500,42500,42500,42500,0
|
|
20230810,173200,9660578450,42500,42500,42500,42500,0
|
|
20230810,173100,9660578450,42500,42500,42500,42500,0
|
|
20230810,173000,9660578450,42500,42500,42500,42500,0
|
|
20230810,172900,9660578450,42500,42500,42500,42500,0
|
|
20230810,172800,9660578450,42500,42500,42500,42500,0
|
|
20230810,172700,9660578450,42500,42500,42500,42500,0
|
|
20230810,172600,9660578450,42500,42500,42500,42500,0
|
|
20230810,172500,9660578450,42500,42500,42500,42500,0
|
|
20230810,172400,9660578450,42500,42500,42500,42500,0
|
|
20230810,172300,9660578450,42500,42500,42500,42500,0
|
|
20230810,172200,9660578450,42500,42500,42500,42500,0
|
|
20230810,172100,9660578450,42500,42500,42500,42500,0
|
|
20230810,172000,9660578450,42500,42500,42500,42500,0
|
|
20230810,171900,9660578450,42500,42500,42500,42500,0
|
|
20230810,171800,9660578450,42500,42500,42500,42500,0
|
|
20230810,171700,9660578450,42500,42500,42500,42500,0
|
|
20230810,171600,9660578450,42500,42500,42500,42500,0
|
|
20230810,171500,9660578450,42500,42500,42500,42500,0
|
|
20230810,171400,9660578450,42500,42500,42500,42500,0
|
|
20230810,171300,9660578450,42500,42500,42500,42500,0
|
|
20230810,171200,9660578450,42500,42500,42500,42500,0
|
|
20230810,171100,9660578450,42500,42500,42500,42500,0
|
|
20230810,171000,9660578450,42500,42500,42500,42500,0
|
|
20230810,170900,9660578450,42500,42500,42500,42500,0
|
|
20230810,170800,9660578450,42500,42500,42500,42500,23365
|
|
20230810,170700,9660578450,42500,42500,42500,42500,0
|
|
20230810,170600,9660578450,42500,42500,42500,42500,0
|
|
20230810,170500,9660578450,42500,42500,42500,42500,0
|
|
20230810,170400,9660578450,42500,42500,42500,42500,0
|
|
20230810,170300,9660578450,42500,42500,42500,42500,0
|
|
20230810,170200,9660578450,42500,42500,42500,42500,0
|
|
20230810,170100,9660578450,42500,42500,42500,42500,0
|
|
20230810,170000,9660578450,42500,42500,42500,42500,0
|
|
20230810,165900,9660578450,42500,42500,42500,42500,0
|
|
20230810,165800,9660578450,42500,42500,42500,42500,0
|
|
20230810,165700,9660578450,42500,42500,42500,42500,0
|
|
20230810,165600,9660578450,42500,42500,42500,42500,0
|
|
20230810,165500,9660578450,42500,42500,42500,42500,0
|
|
20230810,165400,9660578450,42500,42500,42500,42500,0
|
|
20230810,165300,9660578450,42500,42500,42500,42500,0
|
|
20230810,165200,9660578450,42500,42500,42500,42500,0
|
|
20230810,165100,9660578450,42500,42500,42500,42500,0
|
|
20230810,165000,9660578450,42500,42500,42500,42500,0
|
|
20230810,164900,9660578450,42500,42500,42500,42500,0
|
|
20230810,164800,9660578450,42500,42500,42500,42500,0
|
|
20230810,164700,9660578450,42500,42500,42500,42500,0
|
|
20230810,164600,9660578450,42500,42500,42500,42500,0
|
|
20230810,164500,9660578450,42500,42500,42500,42500,0
|
|
20230810,164400,9660578450,42500,42500,42500,42500,0
|
|
20230810,164300,9660578450,42500,42500,42500,42500,0
|
|
20230810,164200,9660578450,42500,42500,42500,42500,0
|
|
20230810,164100,9660578450,42500,42500,42500,42500,0
|
|
20230810,164000,9660578450,42500,42500,42500,42500,0
|
|
20230810,163900,9660578450,42500,42500,42500,42500,0
|
|
20230810,163800,9660578450,42500,42500,42500,42500,23365
|
|
20230810,163700,9660578450,42500,42500,42500,42500,0
|
|
20230810,163600,9660578450,42500,42500,42500,42500,0
|
|
20230810,163500,9660578450,42500,42500,42500,42500,0
|
|
20230810,163400,9660578450,42500,42500,42500,42500,0
|
|
20230810,163300,9660578450,42500,42500,42500,42500,0
|
|
20230810,163200,9660578450,42500,42500,42500,42500,0
|
|
20230810,163100,9660578450,42500,42500,42500,42500,0
|
|
20230810,163000,9660578450,42500,42500,42500,42500,0
|
|
20230810,162900,9660578450,42500,42500,42500,42500,0
|
|
20230810,162800,9660578450,42500,42500,42500,42500,0
|
|
20230810,162700,9660578450,42500,42500,42500,42500,0
|
|
20230810,162600,9660578450,42500,42500,42500,42500,0
|
|
20230810,162500,9660578450,42500,42500,42500,42500,0
|
|
20230810,162400,9660578450,42500,42500,42500,42500,0
|
|
20230810,162300,9660578450,42500,42500,42500,42500,0
|
|
20230810,162200,9660578450,42500,42500,42500,42500,0
|
|
20230810,162100,9660578450,42500,42500,42500,42500,0
|
|
20230810,162000,9660578450,42500,42500,42500,42500,0
|
|
20230810,161900,9660578450,42500,42500,42500,42500,0
|
|
20230810,161800,9660578450,42500,42500,42500,42500,0
|
|
20230810,161700,9660578450,42500,42500,42500,42500,0
|
|
20230810,161600,9660578450,42500,42500,42500,42500,0
|
|
20230810,161500,9660578450,42500,42500,42500,42500,0
|
|
20230810,161400,9660578450,42500,42500,42500,42500,0
|
|
20230810,161300,9660578450,42500,42500,42500,42500,0
|
|
20230810,161200,9660578450,42500,42500,42500,42500,0
|
|
20230810,161100,9660578450,42500,42500,42500,42500,0
|
|
20230810,161000,9660578450,42500,42500,42500,42500,0
|
|
20230810,160900,9660578450,42500,42500,42500,42500,0
|
|
20230810,160800,9660578450,42500,42500,42500,42500,23365
|
|
20230810,160700,9660578450,42500,42500,42500,42500,0
|
|
20230810,160600,9660578450,42500,42500,42500,42500,0
|
|
20230810,160500,9660578450,42500,42500,42500,42500,0
|
|
20230810,160400,9660578450,42500,42500,42500,42500,0
|
|
20230810,160300,9660578450,42500,42500,42500,42500,0
|
|
20230810,160200,9660578450,42500,42500,42500,42500,0
|
|
20230810,160100,9660578450,42500,42500,42500,42500,0
|
|
20230810,160000,9660578450,42500,42500,42500,42500,0
|
|
20230810,155900,9660578450,42500,42500,42500,42500,0
|
|
20230810,155800,9660578450,42500,42500,42500,42500,0
|
|
20230810,155700,9660578450,42500,42500,42500,42500,0
|
|
20230810,155600,9660578450,42500,42500,42500,42500,0
|
|
20230810,155500,9660578450,42500,42500,42500,42500,0
|
|
20230810,155400,9660578450,42500,42500,42500,42500,0
|
|
20230810,155300,9660578450,42500,42500,42500,42500,0
|
|
20230810,155200,9660578450,42500,42500,42500,42500,0
|
|
20230810,155100,9660578450,42500,42500,42500,42500,0
|
|
20230810,155000,9660578450,42500,42500,42500,42500,0
|
|
20230810,154900,9660578450,42500,42500,42500,42500,0
|
|
20230810,154800,9660578450,42500,42500,42500,42500,0
|
|
20230810,154700,9660578450,42500,42500,42500,42500,0
|
|
20230810,154600,9660578450,42500,42500,42500,42500,0
|
|
20230810,154500,9660578450,42500,42500,42500,42500,0
|
|
20230810,154400,9660578450,42500,42500,42500,42500,0
|
|
20230810,154300,9660578450,42500,42500,42500,42500,0
|
|
20230810,154200,9660578450,42500,42500,42500,42500,0
|
|
20230810,154100,9660578450,42500,42500,42500,42500,0
|
|
20230810,154000,9660578450,42500,42500,42500,42500,0
|
|
20230810,153900,9660578450,42500,42500,42500,42500,0
|
|
20230810,153800,9660578450,42500,42500,42500,42500,23365
|
|
20230810,153700,9660578450,42500,42500,42500,42500,0
|
|
20230810,153600,9660578450,42500,42500,42500,42500,0
|
|
20230810,153500,9660578450,42500,42500,42500,42500,0
|
|
20230810,153400,9660578450,42500,42500,42500,42500,0
|
|
20230810,153300,9660578450,42500,42500,42500,42500,0
|
|
20230810,153200,9660578450,42500,42500,42500,42500,0
|
|
20230810,153100,9660578450,42500,42500,42500,42500,0
|
|
20230810,153000,9660578450,42500,42500,42500,42500,23365
|
|
20230810,152900,8667565950,42450,42450,42450,42450,0
|
|
20230810,152800,8667565950,42450,42450,42450,42450,0
|
|
20230810,152700,8667565950,42450,42450,42450,42450,0
|
|
20230810,152600,8667565950,42450,42450,42450,42450,0
|
|
20230810,152500,8667565950,42450,42450,42450,42450,0
|
|
20230810,152400,8667565950,42450,42450,42450,42450,0
|
|
20230810,152300,8667565950,42450,42450,42450,42450,0
|
|
20230810,152200,8667565950,42450,42450,42450,42450,0
|
|
20230810,152100,8667565950,42450,42450,42450,42450,0
|
|
20230810,152000,8667565950,42450,42450,42450,42450,0
|
|
20230810,151900,8667565950,42450,42350,42500,42350,936
|
|
20230810,151800,8627877800,42400,42350,42400,42350,112
|
|
20230810,151700,8623130950,42400,42350,42400,42300,818
|
|
20230810,151600,8588488200,42400,42350,42400,42350,795
|
|
20230810,151500,8554798350,42350,42350,42400,42350,267
|
|
20230810,151400,8543490250,42350,42400,42400,42350,256
|
|
20230810,151300,8532641900,42400,42350,42400,42350,354
|
|
20230810,151200,8517647300,42350,42400,42400,42300,596
|
|
20230810,151100,8492405850,42350,42350,42400,42300,833
|
|
20230810,151000,8457128400,42350,42350,42400,42300,402
|
|
20230810,150900,8440103650,42350,42400,42400,42350,67
|
|
20230810,150800,8437266100,42350,42350,42400,42350,105
|
|
20230810,150700,8432819300,42350,42350,42450,42350,1401
|
|
20230810,150600,8373421400,42350,42450,42450,42350,749
|
|
20230810,150500,8341678500,42400,42450,42450,42400,660
|
|
20230810,150400,8313667800,42400,42400,42450,42400,376
|
|
20230810,150300,8297725300,42450,42400,42450,42400,412
|
|
20230810,150200,8280256350,42400,42400,42450,42400,64
|
|
20230810,150100,8277541750,42400,42350,42450,42350,419
|
|
20230810,150000,8259774650,42350,42400,42450,42350,214
|
|
20230810,145900,8250706650,42400,42350,42450,42300,1256
|
|
20230810,145800,8197526800,42300,42350,42350,42300,703
|
|
20230810,145700,8167773600,42350,42350,42400,42300,751
|
|
20230810,145600,8135964850,42350,42350,42400,42300,863
|
|
20230810,145500,8099430300,42300,42300,42400,42300,1242
|
|
20230810,145400,8046813500,42300,42300,42350,42300,806
|
|
20230810,145300,8012707650,42300,42300,42350,42300,852
|
|
20230810,145200,7976654650,42300,42300,42350,42300,996
|
|
20230810,145100,7934517400,42300,42350,42400,42300,899
|
|
20230810,145000,7896466200,42300,42300,42350,42250,1252
|
|
20230810,144900,7843508200,42300,42300,42350,42300,482
|
|
20230810,144800,7823119400,42300,42350,42350,42300,699
|
|
20230810,144700,7793551050,42300,42300,42350,42300,875
|
|
20230810,144600,7756525050,42300,42300,42350,42300,640
|
|
20230810,144500,7729452800,42350,42350,42400,42300,732
|
|
20230810,144400,7698466800,42350,42350,42400,42300,930
|
|
20230810,144300,7659089400,42350,42350,42400,42350,745
|
|
20230810,144200,7627534000,42350,42300,42350,42300,1209
|
|
20230810,144100,7576366300,42300,42400,42400,42300,513
|
|
20230810,144000,7554653500,42350,42400,42400,42250,4049
|
|
20230810,143900,7383376900,42350,42400,42400,42350,474
|
|
20230810,143800,7363302350,42350,42350,42450,42350,847
|
|
20230810,143700,7327411700,42350,42450,42450,42350,774
|
|
20230810,143600,7294590450,42450,42300,42450,42300,2260
|
|
20230810,143500,7198862250,42300,42300,42350,42300,794
|
|
20230810,143400,7165276000,42300,42300,42300,42300,944
|
|
20230810,143300,7125344800,42300,42300,42350,42300,732
|
|
20230810,143200,7094380900,42300,42300,42350,42300,716
|
|
20230810,143100,7064094050,42300,42300,42350,42300,581
|
|
20230810,143000,7039516500,42300,42350,42400,42300,992
|
|
20230810,142900,6997517750,42350,42350,42350,42350,542
|
|
20230810,142800,6974564050,42350,42400,42400,42350,717
|
|
20230810,142700,6944198850,42350,42350,42400,42350,1164
|
|
20230810,142600,6894874200,42350,42400,42400,42350,660
|
|
20230810,142500,6866917550,42400,42350,42400,42350,723
|
|
20230810,142400,6836295950,42350,42350,42400,42350,600
|
|
20230810,142300,6810885250,42350,42350,42400,42350,1622
|
|
20230810,142200,6742143450,42350,42400,42450,42350,685
|
|
20230810,142100,6713104050,42400,42400,42450,42400,523
|
|
20230810,142000,6690928750,42400,42450,42450,42400,636
|
|
20230810,141900,6663961800,42400,42400,42450,42400,626
|
|
20230810,141800,6637418750,42400,42400,42450,42400,785
|
|
20230810,141700,6604123050,42400,42450,42450,42400,585
|
|
20230810,141600,6579318550,42450,42400,42450,42400,665
|
|
20230810,141500,6551114800,42400,42450,42450,42400,825
|
|
20230810,141400,6516130450,42400,42450,42500,42400,791
|
|
20230810,141300,6482564350,42450,42450,42500,42450,560
|
|
20230810,141200,6458790400,42500,42450,42500,42400,1033
|
|
20230810,141100,6414960900,42400,42450,42450,42400,1662
|
|
20230810,141000,6344436150,42450,42500,42500,42450,633
|
|
20230810,140900,6317561300,42450,42500,42500,42450,568
|
|
20230810,140800,6293444700,42500,42500,42550,42450,521
|
|
20230810,140700,6271309900,42500,42450,42500,42450,216
|
|
20230810,140600,6262139500,42450,42500,42550,42450,403
|
|
20230810,140500,6245017650,42450,42500,42550,42450,698
|
|
20230810,140400,6215362800,42500,42500,42500,42500,299
|
|
20230810,140300,6202655300,42500,42450,42550,42450,230
|
|
20230810,140200,6192880150,42500,42500,42550,42450,436
|
|
20230810,140100,6174349500,42550,42400,42550,42400,2190
|
|
20230810,140000,6081392800,42400,42450,42450,42400,178
|
|
20230810,135900,6073844050,42450,42450,42450,42400,759
|
|
20230810,135800,6041647900,42400,42400,42450,42400,263
|
|
20230810,135700,6030496000,42400,42400,42450,42400,265
|
|
20230810,135600,6019259550,42400,42400,42450,42350,448
|
|
20230810,135500,6000264550,42400,42400,42450,42400,335
|
|
20230810,135400,5986060300,42450,42400,42450,42400,332
|
|
20230810,135300,5971983150,42450,42400,42450,42400,85
|
|
20230810,135200,5968377650,42400,42400,42450,42400,346
|
|
20230810,135100,5953706750,42400,42450,42450,42400,464
|
|
20230810,135000,5934031700,42400,42400,42450,42400,173
|
|
20230810,134900,5926696300,42400,42400,42450,42350,273
|
|
20230810,134800,5915123150,42400,42350,42450,42350,135
|
|
20230810,134700,5909404350,42350,42400,42450,42350,682
|
|
20230810,134600,5880504450,42450,42400,42450,42400,166
|
|
20230810,134500,5873465950,42400,42400,42450,42400,286
|
|
20230810,134400,5861339400,42400,42400,42450,42350,406
|
|
20230810,134300,5844128400,42450,42400,42450,42350,267
|
|
20230810,134200,5832807300,42400,42450,42450,42400,206
|
|
20230810,134100,5824072850,42450,42350,42450,42300,2602
|
|
20230810,134000,5713813750,42350,42300,42350,42300,260
|
|
20230810,133900,5702815250,42300,42300,42350,42300,270
|
|
20230810,133800,5691393200,42350,42300,42350,42300,242
|
|
20230810,133700,5681155550,42350,42300,42350,42300,304
|
|
20230810,133600,5668294400,42350,42300,42350,42300,385
|
|
20230810,133500,5652007000,42300,42350,42350,42300,175
|
|
20230810,133400,5644600350,42300,42300,42350,42300,532
|
|
20230810,133300,5622093700,42300,42300,42350,42300,226
|
|
20230810,133200,5612533650,42300,42350,42350,42300,224
|
|
20230810,133100,5603055900,42350,42300,42350,42300,290
|
|
20230810,133000,5590786850,42300,42350,42400,42300,430
|
|
20230810,132900,5572590450,42350,42400,42400,42350,351
|
|
20230810,132800,5557725400,42350,42350,42400,42350,561
|
|
20230810,132700,5533966750,42350,42400,42400,42350,1111
|
|
20230810,132600,5486915500,42350,42350,42400,42350,339
|
|
20230810,132500,5472553500,42350,42350,42400,42350,224
|
|
20230810,132400,5463066550,42350,42400,42400,42350,239
|
|
20230810,132300,5452942750,42350,42400,42400,42350,402
|
|
20230810,132200,5435908950,42450,42450,42450,42350,1958
|
|
20230810,132100,5352834100,42450,42450,42450,42400,368
|
|
20230810,132000,5337230400,42450,42400,42450,42400,207
|
|
20230810,131900,5328453350,42400,42400,42450,42400,140
|
|
20230810,131800,5322517100,42400,42400,42450,42400,262
|
|
20230810,131700,5311401900,42400,42400,42450,42400,234
|
|
20230810,131600,5301480150,42400,42450,42450,42400,156
|
|
20230810,131500,5294864950,42450,42400,42450,42400,318
|
|
20230810,131400,5281381400,42400,42450,42450,42400,241
|
|
20230810,131300,5271162700,42400,42400,42450,42400,330
|
|
20230810,131200,5257170200,42400,42350,42400,42350,545
|
|
20230810,131100,5234077800,42350,42400,42450,42350,314
|
|
20230810,131000,5220764750,42400,42400,42400,42350,572
|
|
20230810,130900,5196530700,42400,42350,42400,42350,247
|
|
20230810,130800,5186060100,42350,42400,42450,42350,178
|
|
20230810,130700,5178514700,42400,42400,42450,42350,103
|
|
20230810,130600,5174150800,42400,42350,42450,42350,1210
|
|
20230810,130500,5122855250,42350,42350,42400,42350,200
|
|
20230810,130400,5114384950,42400,42400,42400,42350,113
|
|
20230810,130300,5109598300,42400,42350,42400,42350,518
|
|
20230810,130200,5087655550,42350,42350,42400,42350,491
|
|
20230810,130100,5066860800,42400,42350,42400,42350,136
|
|
20230810,130000,5061097800,42350,42350,42400,42350,410
|
|
20230810,125900,5043731350,42400,42400,42400,42350,301
|
|
20230810,125800,5030971450,42350,42350,42400,42350,284
|
|
20230810,125700,5018943600,42350,42350,42400,42350,1005
|
|
20230810,125600,4976344550,42400,42350,42400,42350,134
|
|
20230810,125500,4970667050,42350,42350,42400,42350,225
|
|
20230810,125400,4961138100,42350,42350,42400,42350,321
|
|
20230810,125300,4947540200,42350,42350,42400,42350,374
|
|
20230810,125200,4931700200,42350,42350,42400,42350,329
|
|
20230810,125100,4917766700,42350,42350,42400,42350,540
|
|
20230810,125000,4894883750,42350,42350,42400,42350,147
|
|
20230810,124900,4888657500,42400,42400,42400,42350,185
|
|
20230810,124800,4880821100,42350,42400,42400,42350,318
|
|
20230810,124700,4867347800,42350,42350,42400,42350,206
|
|
20230810,124600,4858620150,42350,42350,42450,42350,641
|
|
20230810,124500,4831445150,42400,42350,42400,42350,248
|
|
20230810,124400,4820941950,42350,42350,42400,42350,184
|
|
20230810,124300,4813149450,42400,42350,42400,42350,298
|
|
20230810,124200,4800526150,42350,42350,42400,42350,352
|
|
20230810,124100,4785618800,42350,42350,42400,42350,133
|
|
20230810,124000,4779986000,42400,42350,42400,42350,161
|
|
20230810,123900,4773167550,42350,42350,42400,42350,284
|
|
20230810,123800,4761138700,42400,42350,42400,42350,704
|
|
20230810,123700,4731323850,42350,42350,42400,42350,264
|
|
20230810,123600,4720143350,42400,42350,42400,42350,177
|
|
20230810,123500,4712647200,42350,42400,42400,42350,340
|
|
20230810,123400,4698245650,42400,42350,42450,42350,547
|
|
20230810,123300,4675057650,42400,42350,42400,42350,117
|
|
20230810,123200,4670102600,42350,42350,42400,42350,527
|
|
20230810,123100,4647778950,42350,42350,42400,42350,189
|
|
20230810,123000,4639774500,42350,42350,42400,42350,193
|
|
20230810,122900,4631600900,42400,42350,42400,42350,270
|
|
20230810,122800,4620164700,42350,42350,42400,42350,216
|
|
20230810,122700,4611016950,42400,42350,42400,42350,153
|
|
20230810,122600,4604537250,42350,42350,42400,42300,445
|
|
20230810,122500,4585691450,42350,42350,42400,42300,159
|
|
20230810,122400,4578958750,42350,42350,42400,42350,751
|
|
20230810,122300,4547153550,42400,42350,42400,42350,144
|
|
20230810,122200,4541054500,42350,42400,42400,42350,335
|
|
20230810,122100,4526867150,42350,42350,42350,42350,166
|
|
20230810,122000,4519837050,42350,42350,42400,42350,206
|
|
20230810,121900,4511112650,42350,42350,42350,42350,331
|
|
20230810,121800,4497094800,42350,42350,42400,42350,161
|
|
20230810,121700,4490275600,42350,42350,42400,42350,179
|
|
20230810,121600,4482692100,42350,42350,42400,42350,717
|
|
20230810,121500,4452318000,42350,42350,42400,42350,268
|
|
20230810,121400,4440967900,42350,42400,42400,42350,172
|
|
20230810,121300,4433679350,42450,42450,42450,42400,146
|
|
20230810,121200,4427487500,42450,42400,42450,42400,681
|
|
20230810,121100,4398597900,42400,42400,42400,42400,231
|
|
20230810,121000,4388803500,42400,42450,42450,42400,50
|
|
20230810,120900,4386683200,42400,42400,42400,42400,355
|
|
20230810,120800,4371631200,42450,42400,42450,42400,160
|
|
20230810,120700,4364847150,42400,42450,42450,42400,108
|
|
20230810,120600,4360265700,42450,42450,42500,42400,354
|
|
20230810,120500,4345240250,42500,42450,42500,42400,279
|
|
20230810,120400,4333396700,42450,42450,42500,42450,192
|
|
20230810,120300,4325246150,42450,42450,42450,42450,210
|
|
20230810,120200,4316331650,42450,42450,42500,42450,226
|
|
20230810,120100,4306737900,42450,42450,42500,42400,458
|
|
20230810,120000,4287291350,42450,42350,42450,42350,150
|
|
20230810,115900,4280930500,42350,42400,42400,42350,244
|
|
20230810,115800,4270594300,42400,42400,42400,42350,393
|
|
20230810,115700,4253936000,42400,42350,42450,42350,176
|
|
20230810,115600,4246471700,42350,42400,42450,42350,301
|
|
20230810,115500,4233709250,42400,42350,42450,42350,417
|
|
20230810,115400,4216038600,42350,42350,42350,42350,354
|
|
20230810,115300,4201046700,42350,42350,42350,42350,894
|
|
20230810,115200,4163185800,42350,42450,42450,42350,147
|
|
20230810,115100,4156957400,42400,42400,42400,42350,169
|
|
20230810,115000,4149798200,42400,42400,42400,42350,572
|
|
20230810,114900,4125556200,42400,42450,42450,42400,235
|
|
20230810,114800,4115591100,42400,42400,42450,42400,343
|
|
20230810,114700,4101042750,42400,42400,42450,42400,164
|
|
20230810,114600,4094088950,42400,42400,42450,42350,522
|
|
20230810,114500,4071956450,42400,42400,42450,42400,310
|
|
20230810,114400,4058812400,42400,42450,42450,42400,139
|
|
20230810,114300,4052918500,42400,42450,42450,42400,167
|
|
20230810,114200,4045837150,42400,42450,42450,42400,160
|
|
20230810,114100,4039052800,42400,42450,42450,42400,309
|
|
20230810,114000,4025949500,42450,42400,42450,42350,332
|
|
20230810,113900,4011876300,42400,42400,42400,42400,193
|
|
20230810,113800,4003693100,42400,42400,42450,42400,711
|
|
20230810,113700,3973545800,42400,42350,42400,42350,128
|
|
20230810,113600,3968121300,42350,42350,42350,42350,390
|
|
20230810,113500,3951604800,42350,42350,42400,42300,481
|
|
20230810,113400,3931236650,42350,42400,42400,42350,238
|
|
20230810,113300,3921148600,42400,42350,42400,42350,385
|
|
20230810,113200,3904839800,42400,42350,42400,42350,95
|
|
20230810,113100,3900816200,42400,42350,42400,42350,542
|
|
20230810,113000,3877841800,42350,42400,42450,42350,435
|
|
20230810,112900,3859402500,42400,42450,42450,42400,124
|
|
20230810,112800,3854144500,42400,42400,42450,42400,279
|
|
20230810,112700,3842314750,42450,42450,42450,42400,335
|
|
20230810,112600,3828109100,42500,42450,42500,42450,111
|
|
20230810,112500,3823397050,42450,42450,42500,42450,249
|
|
20230810,112400,3812826000,42450,42500,42550,42450,564
|
|
20230810,112300,3788860800,42500,42500,42550,42500,243
|
|
20230810,112200,3778533250,42500,42500,42550,42500,216
|
|
20230810,112100,3769351200,42550,42500,42550,42500,381
|
|
20230810,112000,3753156850,42500,42500,42500,42500,309
|
|
20230810,111900,3740024350,42500,42550,42550,42450,112
|
|
20230810,111800,3735263300,42550,42550,42600,42500,475
|
|
20230810,111700,3715066150,42600,42550,42600,42550,341
|
|
20230810,111600,3700552450,42550,42450,42550,42450,506
|
|
20230810,111500,3679045450,42500,42400,42500,42400,343
|
|
20230810,111400,3664479400,42400,42350,42450,42350,430
|
|
20230810,111300,3646243650,42350,42400,42400,42350,238
|
|
20230810,111200,3636163200,42350,42250,42350,42250,293
|
|
20230810,111100,3623770700,42250,42250,42300,42250,405
|
|
20230810,111000,3606657650,42300,42300,42350,42300,596
|
|
20230810,110900,3581438150,42250,42250,42250,42250,221
|
|
20230810,110800,3572100900,42300,42300,42300,42250,189
|
|
20230810,110700,3564106350,42300,42300,42350,42300,376
|
|
20230810,110600,3548200400,42300,42300,42350,42300,84
|
|
20230810,110500,3544647100,42300,42250,42300,42250,356
|
|
20230810,110400,3529600000,42300,42250,42300,42250,443
|
|
20230810,110300,3510880700,42250,42250,42300,42250,139
|
|
20230810,110200,3505006900,42250,42250,42300,42250,263
|
|
20230810,110100,3493891000,42250,42300,42300,42250,340
|
|
20230810,110000,3479517000,42300,42250,42300,42200,368
|
|
20230810,105900,3463958600,42250,42200,42300,42200,507
|
|
20230810,105800,3442546100,42200,42200,42200,42200,262
|
|
20230810,105700,3431489700,42200,42200,42200,42150,375
|
|
20230810,105600,3415664800,42200,42200,42250,42200,192
|
|
20230810,105500,3407562250,42200,42200,42200,42200,279
|
|
20230810,105400,3395788450,42200,42200,42250,42200,774
|
|
20230810,105300,3363124750,42200,42250,42250,42200,580
|
|
20230810,105200,3338626000,42250,42300,42300,42250,285
|
|
20230810,105100,3326583100,42250,42300,42350,42250,559
|
|
20230810,105000,3302939300,42300,42300,42300,42300,453
|
|
20230810,104900,3283777400,42300,42300,42350,42300,300
|
|
20230810,104800,3271085700,42300,42300,42350,42300,168
|
|
20230810,104700,3263979250,42300,42350,42350,42300,1537
|
|
20230810,104600,3198951950,42350,42350,42350,42300,139
|
|
20230810,104500,3193067400,42300,42300,42350,42300,392
|
|
20230810,104400,3176479450,42350,42300,42350,42300,212
|
|
20230810,104300,3167508050,42300,42350,42350,42300,117
|
|
20230810,104200,3162556600,42350,42300,42350,42300,505
|
|
20230810,104100,3141181250,42350,42350,42350,42300,213
|
|
20230810,104000,3132164900,42300,42300,42350,42300,290
|
|
20230810,103900,3119896750,42300,42300,42350,42300,308
|
|
20230810,103800,3106867650,42300,42300,42350,42300,232
|
|
20230810,103700,3097050950,42300,42300,42300,42250,344
|
|
20230810,103600,3082499850,42300,42250,42300,42200,205
|
|
20230810,103500,3073837950,42200,42150,42250,42100,1176
|
|
20230810,103400,3024214650,42150,42100,42150,42100,1493
|
|
20230810,103300,2961292950,42150,42150,42150,42100,623
|
|
20230810,103200,2935039700,42150,42150,42150,42150,504
|
|
20230810,103100,2913796100,42150,42150,42150,42150,188
|
|
20230810,103000,2905871900,42150,42200,42200,42150,302
|
|
20230810,102900,2893141600,42200,42150,42200,42150,225
|
|
20230810,102800,2883656900,42150,42150,42150,42150,206
|
|
20230810,102700,2874974000,42150,42150,42150,42150,105
|
|
20230810,102600,2870548250,42150,42150,42200,42150,232
|
|
20230810,102500,2860766900,42200,42150,42200,42150,389
|
|
20230810,102400,2844370400,42150,42200,42200,42150,90
|
|
20230810,102300,2840576800,42200,42150,42200,42150,986
|
|
20230810,102200,2799016300,42150,42200,42200,42150,129
|
|
20230810,102100,2793577900,42150,42200,42200,42150,622
|
|
20230810,102000,2767335450,42150,42200,42200,42150,1149
|
|
20230810,101900,2718862250,42200,42250,42250,42200,431
|
|
20230810,101800,2700674000,42200,42200,42250,42200,86
|
|
20230810,101700,2697044500,42200,42200,42250,42200,98
|
|
20230810,101600,2692908000,42250,42200,42250,42200,412
|
|
20230810,101500,2675518300,42200,42200,42250,42200,186
|
|
20230810,101400,2667668700,42200,42200,42250,42200,76
|
|
20230810,101300,2664460700,42250,42200,42250,42200,600
|
|
20230810,101200,2639140300,42250,42250,42250,42200,899
|
|
20230810,101100,2601201200,42200,42250,42250,42200,1232
|
|
20230810,101000,2549210050,42250,42300,42350,42250,5053
|
|
20230810,100900,2335538250,42350,42300,42350,42300,51
|
|
20230810,100800,2333380600,42300,42300,42350,42300,121
|
|
20230810,100700,2328261400,42300,42350,42350,42300,452
|
|
20230810,100600,2309138350,42350,42350,42350,42300,633
|
|
20230810,100500,2282354850,42300,42350,42350,42300,106
|
|
20230810,100400,2277870350,42350,42350,42350,42300,755
|
|
20230810,100300,2245897700,42350,42400,42400,42350,264
|
|
20230810,100200,2234714800,42400,42350,42400,42350,32
|
|
20230810,100100,2233359250,42400,42350,42400,42350,103
|
|
20230810,100000,2228996950,42350,42350,42400,42350,202
|
|
20230810,095900,2220441450,42350,42400,42400,42350,144
|
|
20230810,095800,2214342050,42350,42350,42350,42350,138
|
|
20230810,095700,2208497750,42350,42400,42400,42350,437
|
|
20230810,095600,2189974800,42350,42350,42400,42350,200
|
|
20230810,095500,2181504750,42350,42350,42350,42300,137
|
|
20230810,095400,2175703100,42350,42350,42350,42300,261
|
|
20230810,095300,2164650050,42300,42350,42350,42300,293
|
|
20230810,095200,2152243800,42350,42350,42400,42350,107
|
|
20230810,095100,2147712000,42350,42350,42350,42300,268
|
|
20230810,095000,2136364350,42350,42350,42350,42300,276
|
|
20230810,094900,2124677900,42400,42350,42400,42350,177
|
|
20230810,094800,2117181450,42350,42450,42500,42350,125
|
|
20230810,094700,2111878000,42500,42350,42500,42350,584
|
|
20230810,094600,2087080050,42350,42300,42350,42250,504
|
|
20230810,094500,2065762050,42300,42350,42350,42250,1801
|
|
20230810,094400,1989575650,42350,42400,42450,42350,2719
|
|
20230810,094300,1874315900,42400,42450,42450,42400,575
|
|
20230810,094200,1849908050,42400,42400,42450,42400,372
|
|
20230810,094100,1834122950,42450,42400,42450,42400,286
|
|
20230810,094000,1821989250,42400,42400,42450,42400,361
|
|
20230810,093900,1806675050,42350,42400,42450,42350,229
|
|
20230810,093800,1796964150,42400,42400,42450,42400,348
|
|
20230810,093700,1782206400,42350,42300,42350,42300,577
|
|
20230810,093600,1757776100,42300,42350,42350,42300,54
|
|
20230810,093500,1755489500,42350,42300,42350,42300,534
|
|
20230810,093400,1732882850,42300,42400,42400,42300,707
|
|
20230810,093300,1702941950,42350,42350,42400,42350,149
|
|
20230810,093200,1696631750,42400,42400,42400,42350,110
|
|
20230810,093100,1691971650,42350,42450,42450,42350,1339
|
|
20230810,093000,1635227200,42450,42400,42450,42400,132
|
|
20230810,092900,1629630050,42400,42400,42400,42400,88
|
|
20230810,092800,1625898850,42400,42350,42400,42350,985
|
|
20230810,092700,1584143550,42350,42400,42400,42350,185
|
|
20230810,092600,1576305150,42400,42400,42450,42400,126
|
|
20230810,092500,1570962700,42400,42450,42450,42400,641
|
|
20230810,092400,1543758450,42450,42500,42500,42450,502
|
|
20230810,092300,1522444450,42450,42400,42500,42400,889
|
|
20230810,092200,1484714050,42400,42400,42400,42300,321
|
|
20230810,092100,1471121850,42400,42400,42400,42350,710
|
|
20230810,092000,1441027200,42350,42350,42350,42300,423
|
|
20230810,091900,1423116200,42350,42300,42350,42300,93
|
|
20230810,091800,1419180600,42300,42350,42350,42300,554
|
|
20230810,091700,1395742300,42350,42350,42350,42300,400
|
|
20230810,091600,1378804600,42350,42350,42350,42300,516
|
|
20230810,091500,1356964650,42350,42400,42400,42350,221
|
|
20230810,091400,1347597850,42400,42200,42400,42200,3529
|
|
20230810,091300,1198624050,42150,42250,42250,42150,459
|
|
20230810,091200,1179261200,42200,42200,42250,42200,324
|
|
20230810,091100,1165582050,42200,42200,42200,42150,337
|
|
20230810,091000,1151366550,42150,42100,42200,42100,847
|
|
20230810,090900,1115668100,42050,41950,42100,41900,1922
|
|
20230810,090800,1034879850,41950,41900,41950,41900,2036
|
|
20230810,090700,949479650,41950,41950,42000,41900,1674
|
|
20230810,090600,879299050,41950,42000,42050,41950,1232
|
|
20230810,090500,827605350,42050,42050,42050,42000,1960
|
|
20230810,090400,745261300,42000,42100,42150,42000,6339
|
|
20230810,090300,478901850,42100,42150,42200,42100,2903
|
|
20230810,090200,356605050,42150,42200,42200,42100,1269
|
|
20230810,090100,303113050,42150,42300,42350,42150,1839
|
|
20230810,090000,225457550,42300,42500,42500,42250,5276
|