610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190700,6080733450,24900,24900,24900,24900,5936
|
|
20230822,190600,6080733450,24900,24900,24900,24900,0
|
|
20230822,190500,6080733450,24900,24900,24900,24900,0
|
|
20230822,190400,6080733450,24900,24900,24900,24900,0
|
|
20230822,190300,6080733450,24900,24900,24900,24900,0
|
|
20230822,190200,6080733450,24900,24900,24900,24900,0
|
|
20230822,190100,6080733450,24900,24900,24900,24900,0
|
|
20230822,190000,6080733450,24900,24900,24900,24900,0
|
|
20230822,185900,6080733450,24900,24900,24900,24900,0
|
|
20230822,185800,6080733450,24900,24900,24900,24900,0
|
|
20230822,185700,6080733450,24900,24900,24900,24900,0
|
|
20230822,185600,6080733450,24900,24900,24900,24900,0
|
|
20230822,185500,6080733450,24900,24900,24900,24900,0
|
|
20230822,185400,6080733450,24900,24900,24900,24900,0
|
|
20230822,185300,6080733450,24900,24900,24900,24900,0
|
|
20230822,185200,6080733450,24900,24900,24900,24900,0
|
|
20230822,185100,6080733450,24900,24900,24900,24900,0
|
|
20230822,185000,6080733450,24900,24900,24900,24900,0
|
|
20230822,184900,6080733450,24900,24900,24900,24900,0
|
|
20230822,184800,6080733450,24900,24900,24900,24900,0
|
|
20230822,184700,6080733450,24900,24900,24900,24900,0
|
|
20230822,184600,6080733450,24900,24900,24900,24900,0
|
|
20230822,184500,6080733450,24900,24900,24900,24900,0
|
|
20230822,184400,6080733450,24900,24900,24900,24900,0
|
|
20230822,184300,6080733450,24900,24900,24900,24900,0
|
|
20230822,184200,6080733450,24900,24900,24900,24900,0
|
|
20230822,184100,6080733450,24900,24900,24900,24900,0
|
|
20230822,184000,6080733450,24900,24900,24900,24900,0
|
|
20230822,183900,6080733450,24900,24900,24900,24900,0
|
|
20230822,183800,6080733450,24900,24900,24900,24900,0
|
|
20230822,183700,6080733450,24900,24900,24900,24900,5936
|
|
20230822,183600,6080733450,24900,24900,24900,24900,0
|
|
20230822,183500,6080733450,24900,24900,24900,24900,0
|
|
20230822,183400,6080733450,24900,24900,24900,24900,0
|
|
20230822,183300,6080733450,24900,24900,24900,24900,0
|
|
20230822,183200,6080733450,24900,24900,24900,24900,0
|
|
20230822,183100,6080733450,24900,24900,24900,24900,0
|
|
20230822,183000,6080733450,24900,24900,24900,24900,0
|
|
20230822,182900,6080733450,24900,24900,24900,24900,0
|
|
20230822,182800,6080733450,24900,24900,24900,24900,0
|
|
20230822,182700,6080733450,24900,24900,24900,24900,0
|
|
20230822,182600,6080733450,24900,24900,24900,24900,0
|
|
20230822,182500,6080733450,24900,24900,24900,24900,0
|
|
20230822,182400,6080733450,24900,24900,24900,24900,0
|
|
20230822,182300,6080733450,24900,24900,24900,24900,0
|
|
20230822,182200,6080733450,24900,24900,24900,24900,0
|
|
20230822,182100,6080733450,24900,24900,24900,24900,0
|
|
20230822,182000,6080733450,24900,24900,24900,24900,0
|
|
20230822,181900,6080733450,24900,24900,24900,24900,0
|
|
20230822,181800,6080733450,24900,24900,24900,24900,0
|
|
20230822,181700,6080733450,24900,24900,24900,24900,0
|
|
20230822,181600,6080733450,24900,24900,24900,24900,0
|
|
20230822,181500,6080733450,24900,24900,24900,24900,0
|
|
20230822,181400,6080733450,24900,24900,24900,24900,0
|
|
20230822,181300,6080733450,24900,24900,24900,24900,0
|
|
20230822,181200,6080733450,24900,24900,24900,24900,0
|
|
20230822,181100,6080733450,24900,24900,24900,24900,0
|
|
20230822,181000,6080733450,24900,24900,24900,24900,0
|
|
20230822,180900,6080733450,24900,24900,24900,24900,0
|
|
20230822,180800,6080733450,24900,24900,24900,24900,0
|
|
20230822,180700,6080733450,24900,24900,24900,24900,5936
|
|
20230822,180600,6080733450,24900,24900,24900,24900,0
|
|
20230822,180500,6080733450,24900,24900,24900,24900,0
|
|
20230822,180400,6080733450,24900,24900,24900,24900,0
|
|
20230822,180300,6080733450,24900,24900,24900,24900,0
|
|
20230822,180200,6080733450,24900,24900,24900,24900,0
|
|
20230822,180100,6080733450,24900,24900,24900,24900,0
|
|
20230822,180000,6080733450,24900,24900,24900,24900,0
|
|
20230822,175900,6080733450,24900,24900,24900,24900,0
|
|
20230822,175800,6080733450,24900,24900,24900,24900,0
|
|
20230822,175700,6080733450,24900,24900,24900,24900,0
|
|
20230822,175600,6080733450,24900,24900,24900,24900,0
|
|
20230822,175500,6080733450,24900,24900,24900,24900,0
|
|
20230822,175400,6080733450,24900,24900,24900,24900,0
|
|
20230822,175300,6080733450,24900,24900,24900,24900,0
|
|
20230822,175200,6080733450,24900,24900,24900,24900,0
|
|
20230822,175100,6080733450,24900,24900,24900,24900,0
|
|
20230822,175000,6080733450,24900,24900,24900,24900,0
|
|
20230822,174900,6080733450,24900,24900,24900,24900,0
|
|
20230822,174800,6080733450,24900,24900,24900,24900,0
|
|
20230822,174700,6080733450,24900,24900,24900,24900,0
|
|
20230822,174600,6080733450,24900,24900,24900,24900,0
|
|
20230822,174500,6080733450,24900,24900,24900,24900,0
|
|
20230822,174400,6080733450,24900,24900,24900,24900,0
|
|
20230822,174300,6080733450,24900,24900,24900,24900,0
|
|
20230822,174200,6080733450,24900,24900,24900,24900,0
|
|
20230822,174100,6080733450,24900,24900,24900,24900,0
|
|
20230822,174000,6080733450,24900,24900,24900,24900,0
|
|
20230822,173900,6080733450,24900,24900,24900,24900,0
|
|
20230822,173800,6080733450,24900,24900,24900,24900,0
|
|
20230822,173700,6080733450,24900,24900,24900,24900,5936
|
|
20230822,173600,6080733450,24900,24900,24900,24900,0
|
|
20230822,173500,6080733450,24900,24900,24900,24900,0
|
|
20230822,173400,6080733450,24900,24900,24900,24900,0
|
|
20230822,173300,6080733450,24900,24900,24900,24900,0
|
|
20230822,173200,6080733450,24900,24900,24900,24900,0
|
|
20230822,173100,6080733450,24900,24900,24900,24900,0
|
|
20230822,173000,6080733450,24900,24900,24900,24900,0
|
|
20230822,172900,6080733450,24900,24900,24900,24900,0
|
|
20230822,172800,6080733450,24900,24900,24900,24900,0
|
|
20230822,172700,6080733450,24900,24900,24900,24900,0
|
|
20230822,172600,6080733450,24900,24900,24900,24900,0
|
|
20230822,172500,6080733450,24900,24900,24900,24900,0
|
|
20230822,172400,6080733450,24900,24900,24900,24900,0
|
|
20230822,172300,6080733450,24900,24900,24900,24900,0
|
|
20230822,172200,6080733450,24900,24900,24900,24900,0
|
|
20230822,172100,6080733450,24900,24900,24900,24900,0
|
|
20230822,172000,6080733450,24900,24900,24900,24900,0
|
|
20230822,171900,6080733450,24900,24900,24900,24900,0
|
|
20230822,171800,6080733450,24900,24900,24900,24900,0
|
|
20230822,171700,6080733450,24900,24900,24900,24900,0
|
|
20230822,171600,6080733450,24900,24900,24900,24900,0
|
|
20230822,171500,6080733450,24900,24900,24900,24900,0
|
|
20230822,171400,6080733450,24900,24900,24900,24900,0
|
|
20230822,171300,6080733450,24900,24900,24900,24900,0
|
|
20230822,171200,6080733450,24900,24900,24900,24900,0
|
|
20230822,171100,6080733450,24900,24900,24900,24900,0
|
|
20230822,171000,6080733450,24900,24900,24900,24900,0
|
|
20230822,170900,6080733450,24900,24900,24900,24900,0
|
|
20230822,170800,6080733450,24900,24900,24900,24900,0
|
|
20230822,170700,6080733450,24900,24900,24900,24900,5936
|
|
20230822,170600,6080733450,24900,24900,24900,24900,0
|
|
20230822,170500,6080733450,24900,24900,24900,24900,0
|
|
20230822,170400,6080733450,24900,24900,24900,24900,0
|
|
20230822,170300,6080733450,24900,24900,24900,24900,0
|
|
20230822,170200,6080733450,24900,24900,24900,24900,0
|
|
20230822,170100,6080733450,24900,24900,24900,24900,0
|
|
20230822,170000,6080733450,24900,24900,24900,24900,0
|
|
20230822,165900,6080733450,24900,24900,24900,24900,0
|
|
20230822,165800,6080733450,24900,24900,24900,24900,0
|
|
20230822,165700,6080733450,24900,24900,24900,24900,0
|
|
20230822,165600,6080733450,24900,24900,24900,24900,0
|
|
20230822,165500,6080733450,24900,24900,24900,24900,0
|
|
20230822,165400,6080733450,24900,24900,24900,24900,0
|
|
20230822,165300,6080733450,24900,24900,24900,24900,0
|
|
20230822,165200,6080733450,24900,24900,24900,24900,0
|
|
20230822,165100,6080733450,24900,24900,24900,24900,0
|
|
20230822,165000,6080733450,24900,24900,24900,24900,0
|
|
20230822,164900,6080733450,24900,24900,24900,24900,0
|
|
20230822,164800,6080733450,24900,24900,24900,24900,0
|
|
20230822,164700,6080733450,24900,24900,24900,24900,0
|
|
20230822,164600,6080733450,24900,24900,24900,24900,0
|
|
20230822,164500,6080733450,24900,24900,24900,24900,0
|
|
20230822,164400,6080733450,24900,24900,24900,24900,0
|
|
20230822,164300,6080733450,24900,24900,24900,24900,0
|
|
20230822,164200,6080733450,24900,24900,24900,24900,0
|
|
20230822,164100,6080733450,24900,24900,24900,24900,0
|
|
20230822,164000,6080733450,24900,24900,24900,24900,0
|
|
20230822,163900,6080733450,24900,24900,24900,24900,0
|
|
20230822,163800,6080733450,24900,24900,24900,24900,0
|
|
20230822,163700,6080733450,24900,24900,24900,24900,5936
|
|
20230822,163600,6080733450,24900,24900,24900,24900,0
|
|
20230822,163500,6080733450,24900,24900,24900,24900,0
|
|
20230822,163400,6080733450,24900,24900,24900,24900,0
|
|
20230822,163300,6080733450,24900,24900,24900,24900,0
|
|
20230822,163200,6080733450,24900,24900,24900,24900,0
|
|
20230822,163100,6080733450,24900,24900,24900,24900,0
|
|
20230822,163000,6080733450,24900,24900,24900,24900,0
|
|
20230822,162900,6080733450,24900,24900,24900,24900,0
|
|
20230822,162800,6080733450,24900,24900,24900,24900,0
|
|
20230822,162700,6080733450,24900,24900,24900,24900,0
|
|
20230822,162600,6080733450,24900,24900,24900,24900,0
|
|
20230822,162500,6080733450,24900,24900,24900,24900,0
|
|
20230822,162400,6080733450,24900,24900,24900,24900,0
|
|
20230822,162300,6080733450,24900,24900,24900,24900,0
|
|
20230822,162200,6080733450,24900,24900,24900,24900,0
|
|
20230822,162100,6080733450,24900,24900,24900,24900,0
|
|
20230822,162000,6080733450,24900,24900,24900,24900,0
|
|
20230822,161900,6080733450,24900,24900,24900,24900,0
|
|
20230822,161800,6080733450,24900,24900,24900,24900,0
|
|
20230822,161700,6080733450,24900,24900,24900,24900,0
|
|
20230822,161600,6080733450,24900,24900,24900,24900,0
|
|
20230822,161500,6080733450,24900,24900,24900,24900,0
|
|
20230822,161400,6080733450,24900,24900,24900,24900,0
|
|
20230822,161300,6080733450,24900,24900,24900,24900,0
|
|
20230822,161200,6080733450,24900,24900,24900,24900,0
|
|
20230822,161100,6080733450,24900,24900,24900,24900,0
|
|
20230822,161000,6080733450,24900,24900,24900,24900,0
|
|
20230822,160900,6080733450,24900,24900,24900,24900,0
|
|
20230822,160800,6080733450,24900,24900,24900,24900,0
|
|
20230822,160700,6080733450,24900,24900,24900,24900,5936
|
|
20230822,160600,6080733450,24900,24900,24900,24900,0
|
|
20230822,160500,6080733450,24900,24900,24900,24900,0
|
|
20230822,160400,6080733450,24900,24900,24900,24900,0
|
|
20230822,160300,6080733450,24900,24900,24900,24900,0
|
|
20230822,160200,6080733450,24900,24900,24900,24900,0
|
|
20230822,160100,6080733450,24900,24900,24900,24900,0
|
|
20230822,160000,6080733450,24900,24900,24900,24900,0
|
|
20230822,155900,6080733450,24900,24900,24900,24900,0
|
|
20230822,155800,6080733450,24900,24900,24900,24900,0
|
|
20230822,155700,6080733450,24900,24900,24900,24900,0
|
|
20230822,155600,6080733450,24900,24900,24900,24900,0
|
|
20230822,155500,6080733450,24900,24900,24900,24900,0
|
|
20230822,155400,6080733450,24900,24900,24900,24900,0
|
|
20230822,155300,6080733450,24900,24900,24900,24900,0
|
|
20230822,155200,6080733450,24900,24900,24900,24900,0
|
|
20230822,155100,6080733450,24900,24900,24900,24900,0
|
|
20230822,155000,6080733450,24900,24900,24900,24900,0
|
|
20230822,154900,6080733450,24900,24900,24900,24900,0
|
|
20230822,154800,6080733450,24900,24900,24900,24900,0
|
|
20230822,154700,6080733450,24900,24900,24900,24900,0
|
|
20230822,154600,6080733450,24900,24900,24900,24900,0
|
|
20230822,154500,6080733450,24900,24900,24900,24900,0
|
|
20230822,154400,6080733450,24900,24900,24900,24900,0
|
|
20230822,154300,6080733450,24900,24900,24900,24900,0
|
|
20230822,154200,6080733450,24900,24900,24900,24900,0
|
|
20230822,154100,6080733450,24900,24900,24900,24900,0
|
|
20230822,154000,6080733450,24900,24900,24900,24900,0
|
|
20230822,153900,6080733450,24900,24900,24900,24900,0
|
|
20230822,153800,6080733450,24900,24900,24900,24900,0
|
|
20230822,153700,6080733450,24900,24900,24900,24900,5936
|
|
20230822,153600,6080733450,24900,24900,24900,24900,0
|
|
20230822,153500,6080733450,24900,24900,24900,24900,0
|
|
20230822,153400,6080733450,24900,24900,24900,24900,0
|
|
20230822,153300,6080733450,24900,24900,24900,24900,0
|
|
20230822,153200,6080733450,24900,24900,24900,24900,0
|
|
20230822,153100,6080733450,24900,24900,24900,24900,0
|
|
20230822,153000,6080733450,24900,24900,24900,24900,5936
|
|
20230822,152900,5932927050,24850,24850,24850,24850,0
|
|
20230822,152800,5932927050,24850,24850,24850,24850,0
|
|
20230822,152700,5932927050,24850,24850,24850,24850,0
|
|
20230822,152600,5932927050,24850,24850,24850,24850,0
|
|
20230822,152500,5932927050,24850,24850,24850,24850,0
|
|
20230822,152400,5932927050,24850,24850,24850,24850,0
|
|
20230822,152300,5932927050,24850,24850,24850,24850,0
|
|
20230822,152200,5932927050,24850,24850,24850,24850,0
|
|
20230822,152100,5932927050,24850,24850,24850,24850,0
|
|
20230822,152000,5932927050,24850,24850,24850,24850,0
|
|
20230822,151900,5932927050,24850,24850,24900,24850,348
|
|
20230822,151800,5924279100,24850,24900,24900,24800,561
|
|
20230822,151700,5910349700,24850,24850,24850,24850,391
|
|
20230822,151600,5900633350,24800,24900,24900,24750,2268
|
|
20230822,151500,5844337400,24850,24900,24900,24850,495
|
|
20230822,151400,5832017650,24850,24850,24900,24850,1046
|
|
20230822,151300,5806013800,24850,24850,24850,24800,582
|
|
20230822,151200,5791551650,24850,24850,24850,24800,158
|
|
20230822,151100,5787626350,24850,24850,24850,24800,169
|
|
20230822,151000,5783428950,24850,24850,24850,24750,410
|
|
20230822,150900,5773246800,24850,24700,24850,24700,4688
|
|
20230822,150800,5657034100,24750,24750,24750,24700,765
|
|
20230822,150700,5638104800,24750,24800,24800,24700,1169
|
|
20230822,150600,5609165000,24800,24800,24800,24800,703
|
|
20230822,150500,5591730600,24750,24750,24800,24750,213
|
|
20230822,150400,5586452650,24750,24800,24800,24750,1028
|
|
20230822,150300,5560991250,24800,24800,24800,24800,293
|
|
20230822,150200,5553724850,24800,24800,24800,24800,424
|
|
20230822,150100,5543209650,24800,24800,24800,24800,315
|
|
20230822,150000,5535397650,24800,24800,24800,24800,257
|
|
20230822,145900,5529024050,24800,24800,24800,24750,440
|
|
20230822,145800,5518120700,24800,24750,24800,24750,241
|
|
20230822,145700,5512147200,24750,24750,24800,24700,379
|
|
20230822,145600,5502760750,24750,24750,24750,24700,372
|
|
20230822,145500,5493554400,24800,24700,24800,24700,442
|
|
20230822,145400,5482626100,24750,24750,24800,24700,250
|
|
20230822,145300,5476441300,24750,24750,24800,24700,160
|
|
20230822,145200,5472481800,24700,24700,24700,24700,33
|
|
20230822,145100,5471666700,24700,24750,24800,24700,229
|
|
20230822,145000,5465999050,24750,24750,24750,24700,142
|
|
20230822,144900,5462485550,24700,24700,24800,24700,1223
|
|
20230822,144800,5432219150,24750,24750,24750,24700,160
|
|
20230822,144700,5428259250,24800,24700,24800,24700,516
|
|
20230822,144600,5415488250,24650,24750,24750,24650,111
|
|
20230822,144500,5412741500,24700,24700,24700,24450,3692
|
|
20230822,144400,5322000700,24700,24750,24750,24700,712
|
|
20230822,144300,5304408000,24750,24750,24750,24700,632
|
|
20230822,144200,5288776700,24750,24750,24750,24750,128
|
|
20230822,144100,5285608700,24750,24800,24800,24700,157
|
|
20230822,144000,5281723150,24700,24750,24800,24700,184
|
|
20230822,143900,5277166050,24750,24800,24800,24650,385
|
|
20230822,143800,5267644850,24800,24700,24800,24700,464
|
|
20230822,143700,5256177150,24750,24800,24800,24750,254
|
|
20230822,143600,5249882000,24700,24800,24850,24700,476
|
|
20230822,143500,5238088900,24850,24800,24850,24800,236
|
|
20230822,143400,5232235800,24800,24800,24800,24800,44
|
|
20230822,143300,5231144600,24800,24800,24850,24800,197
|
|
20230822,143200,5226254650,24850,24750,24850,24750,109
|
|
20230822,143100,5223547250,24800,24750,24800,24750,599
|
|
20230822,143000,5208715300,24800,24800,24800,24800,225
|
|
20230822,142900,5203135300,24800,24800,24800,24800,136
|
|
20230822,142800,5199762500,24800,24750,24850,24750,192
|
|
20230822,142700,5194998450,24800,24800,24850,24750,174
|
|
20230822,142600,5190682650,24750,24850,24850,24750,201
|
|
20230822,142500,5185696450,24850,24800,24850,24800,202
|
|
20230822,142400,5180685900,24850,24850,24850,24800,209
|
|
20230822,142300,5175497150,24850,24800,24850,24750,211
|
|
20230822,142200,5170261900,24900,24850,24900,24850,124
|
|
20230822,142100,5167176200,24850,24800,24900,24800,233
|
|
20230822,142000,5161382950,24800,24750,24900,24750,56
|
|
20230822,141900,5159995450,24750,24800,24850,24750,1182
|
|
20230822,141800,5130632000,24850,24800,24850,24800,259
|
|
20230822,141700,5124204200,24750,24750,24750,24750,193
|
|
20230822,141600,5119427450,24750,24750,24750,24700,234
|
|
20230822,141500,5113643800,24750,24800,24800,24700,291
|
|
20230822,141400,5106433900,24700,24750,24800,24700,287
|
|
20230822,141300,5099329000,24800,24800,24800,24750,200
|
|
20230822,141200,5094374100,24800,24800,24800,24800,171
|
|
20230822,141100,5090133300,24800,24800,24800,24800,92
|
|
20230822,141000,5087851700,24800,24800,24800,24800,64
|
|
20230822,140900,5086264500,24750,24800,24800,24750,116
|
|
20230822,140800,5083391050,24800,24800,24800,24800,101
|
|
20230822,140700,5080886250,24750,24800,24850,24700,1067
|
|
20230822,140600,5054497100,24850,24850,24850,24800,265
|
|
20230822,140500,5047920850,24850,24850,24850,24800,176
|
|
20230822,140400,5043552250,24850,24950,24950,24800,934
|
|
20230822,140300,5020352250,24900,24950,24950,24900,1325
|
|
20230822,140200,4987357050,24950,24950,24950,24950,49
|
|
20230822,140100,4986134500,24950,24950,24950,24950,37
|
|
20230822,140000,4985211350,24900,24900,24900,24850,607
|
|
20230822,135900,4970097250,24900,24900,24900,24900,3855
|
|
20230822,135800,4874107750,24900,24850,24900,24850,710
|
|
20230822,135700,4856458500,24850,24850,24850,24850,637
|
|
20230822,135600,4840629050,24850,24900,24900,24800,697
|
|
20230822,135500,4823280350,24800,24750,24900,24750,183
|
|
20230822,135400,4818732200,24800,24800,24900,24700,471
|
|
20230822,135300,4807032150,24800,24850,24850,24800,382
|
|
20230822,135200,4797552800,24800,24800,24850,24800,391
|
|
20230822,135100,4787853550,24800,24850,24850,24700,278
|
|
20230822,135000,4780953350,24800,24800,24800,24800,144
|
|
20230822,134900,4777382150,24800,24800,24800,24700,177
|
|
20230822,134800,4772993500,24800,24800,24900,24650,773
|
|
20230822,134700,4753857700,24800,24850,24900,24800,437
|
|
20230822,134600,4742997800,24850,24800,24900,24800,180
|
|
20230822,134500,4738517900,24800,24900,24900,24800,213
|
|
20230822,134400,4733217350,24950,24900,24950,24900,183
|
|
20230822,134300,4728655500,24900,24900,24900,24850,402
|
|
20230822,134200,4718645750,24850,24900,24900,24850,187
|
|
20230822,134100,4713989950,24900,24900,24900,24900,147
|
|
20230822,134000,4710329650,24900,24900,24900,24900,157
|
|
20230822,133900,4706420350,24900,24900,24900,24900,390
|
|
20230822,133800,4696709350,24900,24900,25000,24850,502
|
|
20230822,133700,4684190300,24900,24900,24900,24900,222
|
|
20230822,133600,4678662500,24900,24950,25000,24850,1241
|
|
20230822,133500,4647726750,25000,25000,25000,24950,1283
|
|
20230822,133400,4615691300,25000,24950,25000,24900,201
|
|
20230822,133300,4610672550,24950,24950,25000,24950,921
|
|
20230822,133200,4587687450,24950,24950,25000,24900,408
|
|
20230822,133100,4577507500,24900,24900,24950,24850,482
|
|
20230822,133000,4565503150,24900,24900,24900,24900,211
|
|
20230822,132900,4560249250,24900,24900,24900,24900,217
|
|
20230822,132800,4554845950,24900,24850,24900,24850,437
|
|
20230822,132700,4543966100,24900,24900,24900,24850,324
|
|
20230822,132600,4535900500,24900,24850,24900,24750,491
|
|
20230822,132500,4523714450,24900,24900,24900,24850,237
|
|
20230822,132400,4517813200,24900,24950,25000,24900,261
|
|
20230822,132300,4511303450,24900,25000,25000,24900,418
|
|
20230822,132200,4500873900,25000,25000,25000,24950,804
|
|
20230822,132100,4480776000,25000,25000,25000,24900,169
|
|
20230822,132000,4476553950,25000,25050,25050,24950,1704
|
|
20230822,131900,4433954300,25000,25050,25050,25000,319
|
|
20230822,131800,4425968950,25000,25050,25050,25000,140
|
|
20230822,131700,4422462450,25050,25050,25050,25000,1560
|
|
20230822,131600,4383451500,25000,25000,25050,24950,1425
|
|
20230822,131500,4347820850,25000,25000,25000,25000,567
|
|
20230822,131400,4333645850,25000,25000,25000,24950,427
|
|
20230822,131300,4322972350,25000,24900,25000,24900,1444
|
|
20230822,131200,4286937450,24900,24900,24900,24850,2869
|
|
20230822,131100,4215509900,24850,24850,24900,24850,1383
|
|
20230822,131000,4181139050,24850,24850,24850,24850,229
|
|
20230822,130900,4175448400,24850,24900,24900,24850,714
|
|
20230822,130800,4157703800,24850,24850,24850,24850,288
|
|
20230822,130700,4150547000,24900,24850,24900,24850,1126
|
|
20230822,130600,4122562250,24850,24800,24850,24800,530
|
|
20230822,130500,4109411750,24800,24800,24800,24750,989
|
|
20230822,130400,4084920150,24800,24700,24800,24700,635
|
|
20230822,130300,4069205450,24700,24700,24700,24700,412
|
|
20230822,130200,4059029050,24700,24700,24700,24650,188
|
|
20230822,130100,4054387200,24700,24700,24700,24700,50
|
|
20230822,130000,4053152200,24700,24650,24700,24650,68
|
|
20230822,125900,4051473250,24700,24700,24700,24650,161
|
|
20230822,125800,4047502300,24700,24700,24700,24700,48
|
|
20230822,125700,4046316700,24700,24700,24700,24700,585
|
|
20230822,125600,4031867200,24650,24700,24700,24650,72
|
|
20230822,125500,4030089400,24700,24750,24750,24700,149
|
|
20230822,125400,4026404100,24750,24700,24750,24700,148
|
|
20230822,125300,4022747650,24750,24700,24750,24700,155
|
|
20230822,125200,4018918850,24700,24700,24700,24700,47
|
|
20230822,125100,4017757950,24700,24650,24700,24650,419
|
|
20230822,125000,4007417200,24600,24600,24650,24600,67
|
|
20230822,124900,4005766500,24600,24600,24650,24600,161
|
|
20230822,124800,4001800150,24600,24650,24650,24600,1043
|
|
20230822,124700,3976140400,24650,24650,24650,24600,152
|
|
20230822,124600,3972398600,24600,24600,24650,24600,45
|
|
20230822,124500,3971289850,24600,24650,24650,24600,74
|
|
20230822,124400,3969467800,24650,24600,24650,24600,72
|
|
20230822,124300,3967694050,24650,24600,24650,24600,1041
|
|
20230822,124200,3942075600,24600,24650,24650,24600,158
|
|
20230822,124100,3938187450,24600,24600,24700,24600,399
|
|
20230822,124000,3928367250,24600,24700,24700,24600,574
|
|
20230822,123900,3914238100,24650,24750,24750,24650,1682
|
|
20230822,123800,3872738600,24750,24750,24750,24700,80
|
|
20230822,123700,3870760200,24750,24750,24750,24700,91
|
|
20230822,123600,3868509450,24750,24750,24800,24700,203
|
|
20230822,123500,3863490950,24700,24750,24800,24700,301
|
|
20230822,123400,3856041250,24800,24750,24800,24750,501
|
|
20230822,123300,3843639550,24800,24800,24850,24750,118
|
|
20230822,123200,3840713500,24750,24800,24800,24750,90
|
|
20230822,123100,3838483850,24850,24800,24850,24800,268
|
|
20230822,123000,3831836600,24850,24850,24900,24800,434
|
|
20230822,122900,3821070100,24850,24900,24900,24850,188
|
|
20230822,122800,3816397250,24900,24900,24900,24900,71
|
|
20230822,122700,3814629350,24850,24850,24850,24850,34
|
|
20230822,122600,3813784450,24900,24950,24950,24900,195
|
|
20230822,122500,3808927250,24950,24950,24950,24900,217
|
|
20230822,122400,3803515100,24950,24950,24950,24950,25
|
|
20230822,122300,3802891350,24950,24950,24950,24950,50
|
|
20230822,122200,3801643850,24900,24950,24950,24900,365
|
|
20230822,122100,3792542100,24950,24950,24950,24900,76
|
|
20230822,122000,3790647100,24950,24900,24950,24900,225
|
|
20230822,121900,3785037350,24850,24850,24850,24800,415
|
|
20230822,121800,3774724750,24900,24900,24900,24850,514
|
|
20230822,121700,3761936150,24900,24900,24900,24900,23
|
|
20230822,121600,3761363450,24900,24900,24900,24900,232
|
|
20230822,121500,3755586650,24900,24850,24900,24850,88
|
|
20230822,121400,3753396500,24900,24850,24900,24850,47
|
|
20230822,121300,3752227050,24900,24900,24900,24850,62
|
|
20230822,121200,3750683400,24900,24900,24900,24850,315
|
|
20230822,121100,3742854950,24900,24900,24900,24900,91
|
|
20230822,121000,3740589050,24900,24900,24900,24900,291
|
|
20230822,120900,3733343150,24900,24900,24900,24900,39
|
|
20230822,120800,3732372050,24900,24900,24900,24900,160
|
|
20230822,120700,3728388050,24900,24950,24950,24900,83
|
|
20230822,120600,3726318500,24950,24950,24950,24900,81
|
|
20230822,120500,3724301250,24950,24950,24950,24950,121
|
|
20230822,120400,3721282300,24950,24950,24950,24950,0
|
|
20230822,120300,3721282300,24950,24900,24950,24900,163
|
|
20230822,120200,3717221600,24900,24900,24900,24850,78
|
|
20230822,120100,3715280050,24850,24950,24950,24850,720
|
|
20230822,120000,3697377150,24950,24900,24950,24900,69
|
|
20230822,115900,3695655700,24950,24950,24950,24950,218
|
|
20230822,115800,3690216600,24950,24950,24950,24950,28
|
|
20230822,115700,3689518000,24900,24900,24950,24900,403
|
|
20230822,115600,3679482350,24850,24850,24850,24850,60
|
|
20230822,115500,3677991350,24900,24900,24900,24850,59
|
|
20230822,115400,3676522450,24950,24950,24950,24900,299
|
|
20230822,115300,3669063650,24950,24950,24950,24950,109
|
|
20230822,115200,3666344100,24950,24950,24950,24950,56
|
|
20230822,115100,3664946900,24950,24950,24950,24950,19
|
|
20230822,115000,3664472850,24950,24850,24950,24850,1062
|
|
20230822,114900,3638034050,24850,24900,24900,24850,25
|
|
20230822,114800,3637411600,24900,24900,24900,24850,180
|
|
20230822,114700,3632935800,24900,24900,24900,24900,34
|
|
20230822,114600,3632089200,24900,24950,24950,24850,157
|
|
20230822,114500,3628178150,24950,24900,24950,24850,134
|
|
20230822,114400,3624840950,24950,24900,24950,24850,823
|
|
20230822,114300,3604347100,24900,24900,24900,24800,271
|
|
20230822,114200,3597610700,24900,24850,24900,24850,270
|
|
20230822,114100,3590896800,24850,24900,24900,24850,64
|
|
20230822,114000,3589303450,24900,24850,24900,24850,77
|
|
20230822,113900,3587386400,24900,24900,24900,24900,47
|
|
20230822,113800,3586216100,24900,24900,24900,24900,143
|
|
20230822,113700,3582655400,24900,24900,24900,24850,50
|
|
20230822,113600,3581410900,24900,24900,24900,24850,865
|
|
20230822,113500,3559893500,24900,24850,24900,24850,138
|
|
20230822,113400,3556460550,24900,24900,24900,24900,74
|
|
20230822,113300,3554617950,24850,24900,24900,24850,206
|
|
20230822,113200,3549494150,24900,24850,24900,24850,105
|
|
20230822,113100,3546882150,24900,24850,24900,24850,394
|
|
20230822,113000,3537090000,24850,24750,24850,24700,343
|
|
20230822,112900,3528609800,24750,24800,24850,24750,1741
|
|
20230822,112800,3485435350,24800,24900,24900,24800,302
|
|
20230822,112700,3477936550,24900,24900,24900,24900,47
|
|
20230822,112600,3476766250,24850,24950,24950,24850,711
|
|
20230822,112500,3459078100,24900,24900,24950,24900,409
|
|
20230822,112400,3448893350,24950,24950,24950,24900,522
|
|
20230822,112300,3435878700,24900,24900,24950,24900,385
|
|
20230822,112200,3426273250,24950,24950,24950,24950,94
|
|
20230822,112100,3423927950,24950,24950,24950,24950,83
|
|
20230822,112000,3421857100,24950,24900,24950,24900,115
|
|
20230822,111900,3418992850,24950,24900,24950,24900,83
|
|
20230822,111800,3416922600,24950,24950,24950,24900,193
|
|
20230822,111700,3412114000,24950,24900,24950,24900,68
|
|
20230822,111600,3410418250,24900,24900,24950,24900,93
|
|
20230822,111500,3408100550,24950,24950,24950,24950,58
|
|
20230822,111400,3406653450,24950,24900,24950,24900,142
|
|
20230822,111300,3403115600,24900,24900,24950,24900,1212
|
|
20230822,111200,3372934500,24900,24950,24950,24900,216
|
|
20230822,111100,3367551100,24900,24900,24950,24900,171
|
|
20230822,111000,3363289700,24900,24950,24950,24900,130
|
|
20230822,110900,3360050950,24900,24900,24950,24900,171
|
|
20230822,110800,3355792550,24900,24950,24950,24900,86
|
|
20230822,110700,3353649850,24950,24900,24950,24900,76
|
|
20230822,110600,3351755350,24900,24850,24900,24850,134
|
|
20230822,110500,3348423750,24850,24900,24900,24850,298
|
|
20230822,110400,3341005150,24900,24850,24900,24850,275
|
|
20230822,110300,3334160450,24850,24900,24950,24850,942
|
|
20230822,110200,3310707600,24900,24900,24900,24850,142
|
|
20230822,110100,3307174050,24900,24900,24900,24850,134
|
|
20230822,110000,3303838600,24900,24950,24950,24900,334
|
|
20230822,105900,3295521550,24900,24900,24900,24850,229
|
|
20230822,105800,3289820500,24900,24900,24900,24900,56
|
|
20230822,105700,3288426100,24950,24950,24950,24800,1200
|
|
20230822,105600,3258622300,24950,24900,24950,24850,169
|
|
20230822,105500,3254415100,24950,25000,25000,24850,200
|
|
20230822,105400,3249436900,24950,24850,25000,24850,4149
|
|
20230822,105300,3145737150,24800,24950,24950,24800,1995
|
|
20230822,105200,3096118050,25000,24950,25000,24900,394
|
|
20230822,105100,3086279800,24950,24950,25000,24900,2256
|
|
20230822,105000,3029952050,24950,25050,25100,24900,3239
|
|
20230822,104900,2949056050,25100,25050,25100,25000,1614
|
|
20230822,104800,2908639150,25050,25000,25050,25000,4811
|
|
20230822,104700,2788326050,25000,24950,25000,24950,2221
|
|
20230822,104600,2732907600,24950,24900,24950,24900,1593
|
|
20230822,104500,2693225450,24900,24850,24900,24850,159
|
|
20230822,104400,2689266650,24850,24900,24900,24850,492
|
|
20230822,104300,2677020950,24900,24900,24950,24900,372
|
|
20230822,104200,2667754000,24900,24900,24950,24850,1772
|
|
20230822,104100,2623631100,24900,24800,24900,24800,1667
|
|
20230822,104000,2582213100,24800,24800,24850,24800,939
|
|
20230822,103900,2558925050,24850,24800,24850,24750,162
|
|
20230822,103800,2554905450,24750,24800,24850,24750,1811
|
|
20230822,103700,2510002650,24800,24750,24800,24750,3583
|
|
20230822,103600,2421296200,24750,24700,24750,24700,70
|
|
20230822,103500,2419565250,24700,24700,24750,24700,717
|
|
20230822,103400,2401851050,24700,24750,24750,24700,190
|
|
20230822,103300,2397150300,24750,24750,24750,24700,256
|
|
20230822,103200,2390819800,24750,24750,24800,24700,148
|
|
20230822,103100,2387156100,24750,24800,24800,24700,479
|
|
20230822,103000,2375319600,24700,24750,24800,24700,101
|
|
20230822,102900,2372818800,24700,24900,24950,24550,7252
|
|
20230822,102800,2194023900,24800,24900,24950,24750,376
|
|
20230822,102700,2184682500,24900,24950,24950,24900,406
|
|
20230822,102600,2174558600,24950,24900,24950,24800,902
|
|
20230822,102500,2152144250,24900,24850,24900,24850,154
|
|
20230822,102400,2148309750,24800,24900,24950,24750,949
|
|
20230822,102300,2124706750,24750,24800,24900,24700,3175
|
|
20230822,102200,2046123850,24800,25000,25000,24800,3078
|
|
20230822,102100,1969781150,24950,24950,25000,24800,891
|
|
20230822,102000,1947575700,25000,24800,25000,24700,11269
|
|
20230822,101900,1666958000,24750,24800,24850,24700,3370
|
|
20230822,101800,1583406300,24700,24750,24800,24700,3503
|
|
20230822,101700,1496809700,24750,24700,24800,24600,6166
|
|
20230822,101600,1344539750,24700,24700,24700,24600,219
|
|
20230822,101500,1339140600,24700,24600,24700,24550,2677
|
|
20230822,101400,1273254200,24700,24650,24700,24550,531
|
|
20230822,101300,1260163850,24650,24600,24650,24600,127
|
|
20230822,101200,1257039400,24550,24650,24650,24550,478
|
|
20230822,101100,1245274250,24700,24600,24700,24600,2216
|
|
20230822,101000,1190645050,24600,24550,24600,24550,1013
|
|
20230822,100900,1165752800,24550,24500,24550,24400,39
|
|
20230822,100800,1164798100,24500,24600,24600,24500,252
|
|
20230822,100700,1158619700,24600,24600,24600,24300,2100
|
|
20230822,100600,1107152900,24550,24500,24550,24500,213
|
|
20230822,100500,1101923950,24550,24550,24550,24500,876
|
|
20230822,100400,1080422850,24550,24500,24550,24500,684
|
|
20230822,100300,1063663200,24450,24450,24450,24300,766
|
|
20230822,100200,1044935050,24400,24350,24400,24350,1770
|
|
20230822,100100,1001786000,24300,24350,24350,24300,73
|
|
20230822,100000,1000009050,24350,24250,24350,24250,22
|
|
20230822,095900,999474750,24350,24200,24350,24200,347
|
|
20230822,095800,991037650,24300,24300,24300,24300,18
|
|
20230822,095700,990600250,24200,24200,24200,24200,0
|
|
20230822,095600,990600250,24200,24300,24300,24200,215
|
|
20230822,095500,985388750,24300,24200,24300,24200,394
|
|
20230822,095400,975853550,24200,24200,24200,24200,1
|
|
20230822,095300,975829350,24200,24200,24200,24200,321
|
|
20230822,095200,968061150,24200,24200,24200,24200,71
|
|
20230822,095100,966342950,24200,24200,24200,24200,261
|
|
20230822,095000,960026750,24350,24250,24350,24250,760
|
|
20230822,094900,941588750,24300,24350,24350,24300,126
|
|
20230822,094800,938526900,24350,24350,24350,24350,0
|
|
20230822,094700,938526900,24350,24350,24350,24350,87
|
|
20230822,094600,936408450,24400,24300,24400,24250,174
|
|
20230822,094500,932166350,24300,24300,24400,24300,104
|
|
20230822,094400,929638650,24300,24350,24400,24300,510
|
|
20230822,094300,917237400,24300,24350,24400,24300,1809
|
|
20230822,094200,873190800,24350,24350,24400,24350,1303
|
|
20230822,094100,841450600,24350,24300,24350,24300,125
|
|
20230822,094000,838412850,24350,24300,24350,24300,152
|
|
20230822,093900,834717500,24300,24300,24300,24300,201
|
|
20230822,093800,829833200,24300,24250,24300,24250,117
|
|
20230822,093700,826992050,24200,24200,24300,24200,738
|
|
20230822,093600,809132250,24200,24200,24200,24200,437
|
|
20230822,093500,798556850,24200,24200,24200,24200,1102
|
|
20230822,093400,771888450,24200,24200,24200,24200,1
|
|
20230822,093300,771864250,24200,24200,24200,24200,60
|
|
20230822,093200,770412250,24300,24300,24300,24200,68
|
|
20230822,093100,768764150,24300,24150,24300,24150,156
|
|
20230822,093000,764994200,24300,24250,24300,24200,626
|
|
20230822,092900,749840550,24200,24300,24350,24200,279
|
|
20230822,092800,743054650,24300,24300,24300,24300,157
|
|
20230822,092700,739239550,24300,24250,24350,24250,1026
|
|
20230822,092600,714356700,24350,24300,24350,24300,3693
|
|
20230822,092500,624615800,24250,24400,24400,24250,508
|
|
20230822,092400,612288700,24450,24350,24450,24350,1028
|
|
20230822,092300,587211300,24300,24300,24300,24300,5
|
|
20230822,092200,587089800,24300,24250,24300,24250,276
|
|
20230822,092100,580384000,24250,24200,24300,24150,531
|
|
20230822,092000,567535800,24200,24150,24200,24100,1674
|
|
20230822,091900,527151650,24150,24150,24200,24150,150
|
|
20230822,091800,523527650,24150,24150,24200,24150,23
|
|
20230822,091700,522971600,24200,24250,24250,24200,256
|
|
20230822,091600,516774400,24250,24300,24300,24250,1346
|
|
20230822,091500,484133850,24300,24300,24300,24250,80
|
|
20230822,091400,482190600,24200,24150,24200,24150,148
|
|
20230822,091300,478614500,24200,24200,24250,24150,1166
|
|
20230822,091200,450429200,24150,24150,24150,24100,284
|
|
20230822,091100,443572550,24150,24200,24250,24150,1537
|
|
20230822,091000,406370100,24200,24300,24300,24200,1572
|
|
20230822,090900,368293000,24300,24400,24400,24300,322
|
|
20230822,090800,360466700,24400,24500,24500,24250,1813
|
|
20230822,090700,316294200,24500,24350,24550,24300,3304
|
|
20230822,090600,235622350,24450,24400,24650,24350,994
|
|
20230822,090500,211316900,24400,24350,24400,24350,2322
|
|
20230822,090400,154714950,24300,24200,24300,24050,657
|
|
20230822,090300,138852300,24200,24100,24400,24050,1932
|
|
20230822,090200,92311150,24100,24300,24300,24000,1142
|
|
20230822,090100,64833600,24200,24100,24200,24100,498
|
|
20230822,090000,52786400,24100,24050,24200,24050,2187
|