585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184200,778761800,26100,26100,26100,26100,152
|
|
20230807,184100,778761800,26100,26100,26100,26100,0
|
|
20230807,184000,778761800,26100,26100,26100,26100,0
|
|
20230807,183900,778761800,26100,26100,26100,26100,0
|
|
20230807,183800,778761800,26100,26100,26100,26100,0
|
|
20230807,183700,778761800,26100,26100,26100,26100,0
|
|
20230807,183600,778761800,26100,26100,26100,26100,0
|
|
20230807,183500,778761800,26100,26100,26100,26100,0
|
|
20230807,183400,778761800,26100,26100,26100,26100,0
|
|
20230807,183300,778761800,26100,26100,26100,26100,0
|
|
20230807,183200,778761800,26100,26100,26100,26100,0
|
|
20230807,183100,778761800,26100,26100,26100,26100,0
|
|
20230807,183000,778761800,26100,26100,26100,26100,0
|
|
20230807,182900,778761800,26100,26100,26100,26100,0
|
|
20230807,182800,778761800,26100,26100,26100,26100,0
|
|
20230807,182700,778761800,26100,26100,26100,26100,0
|
|
20230807,182600,778761800,26100,26100,26100,26100,0
|
|
20230807,182500,778761800,26100,26100,26100,26100,0
|
|
20230807,182400,778761800,26100,26100,26100,26100,0
|
|
20230807,182300,778761800,26100,26100,26100,26100,0
|
|
20230807,182200,778761800,26100,26100,26100,26100,0
|
|
20230807,182100,778761800,26100,26100,26100,26100,0
|
|
20230807,182000,778761800,26100,26100,26100,26100,0
|
|
20230807,181900,778761800,26100,26100,26100,26100,0
|
|
20230807,181800,778761800,26100,26100,26100,26100,0
|
|
20230807,181700,778761800,26100,26100,26100,26100,0
|
|
20230807,181600,778761800,26100,26100,26100,26100,0
|
|
20230807,181500,778761800,26100,26100,26100,26100,0
|
|
20230807,181400,778761800,26100,26100,26100,26100,0
|
|
20230807,181300,778761800,26100,26100,26100,26100,0
|
|
20230807,181200,778761800,26100,26100,26100,26100,152
|
|
20230807,181100,778761800,26100,26100,26100,26100,0
|
|
20230807,181000,778761800,26100,26100,26100,26100,0
|
|
20230807,180900,778761800,26100,26100,26100,26100,0
|
|
20230807,180800,778761800,26100,26100,26100,26100,0
|
|
20230807,180700,778761800,26100,26100,26100,26100,0
|
|
20230807,180600,778761800,26100,26100,26100,26100,0
|
|
20230807,180500,778761800,26100,26100,26100,26100,0
|
|
20230807,180400,778761800,26100,26100,26100,26100,0
|
|
20230807,180300,778761800,26100,26100,26100,26100,0
|
|
20230807,180200,778761800,26100,26100,26100,26100,0
|
|
20230807,180100,778761800,26100,26100,26100,26100,0
|
|
20230807,180000,778761800,26100,26100,26100,26100,0
|
|
20230807,175900,778761800,26100,26100,26100,26100,0
|
|
20230807,175800,778761800,26100,26100,26100,26100,0
|
|
20230807,175700,778761800,26100,26100,26100,26100,0
|
|
20230807,175600,778761800,26100,26100,26100,26100,0
|
|
20230807,175500,778761800,26100,26100,26100,26100,0
|
|
20230807,175400,778761800,26100,26100,26100,26100,0
|
|
20230807,175300,778761800,26100,26100,26100,26100,0
|
|
20230807,175200,778761800,26100,26100,26100,26100,0
|
|
20230807,175100,778761800,26100,26100,26100,26100,0
|
|
20230807,175000,778761800,26100,26100,26100,26100,0
|
|
20230807,174900,778761800,26100,26100,26100,26100,0
|
|
20230807,174800,778761800,26100,26100,26100,26100,0
|
|
20230807,174700,778761800,26100,26100,26100,26100,0
|
|
20230807,174600,778761800,26100,26100,26100,26100,0
|
|
20230807,174500,778761800,26100,26100,26100,26100,0
|
|
20230807,174400,778761800,26100,26100,26100,26100,0
|
|
20230807,174300,778761800,26100,26100,26100,26100,0
|
|
20230807,174200,778761800,26100,26100,26100,26100,152
|
|
20230807,174100,778761800,26100,26100,26100,26100,0
|
|
20230807,174000,778761800,26100,26100,26100,26100,0
|
|
20230807,173900,778761800,26100,26100,26100,26100,0
|
|
20230807,173800,778761800,26100,26100,26100,26100,0
|
|
20230807,173700,778761800,26100,26100,26100,26100,0
|
|
20230807,173600,778761800,26100,26100,26100,26100,0
|
|
20230807,173500,778761800,26100,26100,26100,26100,0
|
|
20230807,173400,778761800,26100,26100,26100,26100,0
|
|
20230807,173300,778761800,26100,26100,26100,26100,0
|
|
20230807,173200,778761800,26100,26100,26100,26100,0
|
|
20230807,173100,778761800,26100,26100,26100,26100,0
|
|
20230807,173000,778761800,26100,26100,26100,26100,0
|
|
20230807,172900,778761800,26100,26100,26100,26100,0
|
|
20230807,172800,778761800,26100,26100,26100,26100,0
|
|
20230807,172700,778761800,26100,26100,26100,26100,0
|
|
20230807,172600,778761800,26100,26100,26100,26100,0
|
|
20230807,172500,778761800,26100,26100,26100,26100,0
|
|
20230807,172400,778761800,26100,26100,26100,26100,0
|
|
20230807,172300,778761800,26100,26100,26100,26100,0
|
|
20230807,172200,778761800,26100,26100,26100,26100,0
|
|
20230807,172100,778761800,26100,26100,26100,26100,0
|
|
20230807,172000,778761800,26100,26100,26100,26100,0
|
|
20230807,171900,778761800,26100,26100,26100,26100,0
|
|
20230807,171800,778761800,26100,26100,26100,26100,0
|
|
20230807,171700,778761800,26100,26100,26100,26100,0
|
|
20230807,171600,778761800,26100,26100,26100,26100,0
|
|
20230807,171500,778761800,26100,26100,26100,26100,0
|
|
20230807,171400,778761800,26100,26100,26100,26100,0
|
|
20230807,171300,778761800,26100,26100,26100,26100,0
|
|
20230807,171200,778761800,26100,26100,26100,26100,152
|
|
20230807,171100,778761800,26100,26100,26100,26100,0
|
|
20230807,171000,778761800,26100,26100,26100,26100,0
|
|
20230807,170900,778761800,26100,26100,26100,26100,0
|
|
20230807,170800,778761800,26100,26100,26100,26100,0
|
|
20230807,170700,778761800,26100,26100,26100,26100,0
|
|
20230807,170600,778761800,26100,26100,26100,26100,0
|
|
20230807,170500,778761800,26100,26100,26100,26100,0
|
|
20230807,170400,778761800,26100,26100,26100,26100,0
|
|
20230807,170300,778761800,26100,26100,26100,26100,0
|
|
20230807,170200,778761800,26100,26100,26100,26100,0
|
|
20230807,170100,778761800,26100,26100,26100,26100,0
|
|
20230807,170000,778761800,26100,26100,26100,26100,0
|
|
20230807,165900,778761800,26100,26100,26100,26100,0
|
|
20230807,165800,778761800,26100,26100,26100,26100,0
|
|
20230807,165700,778761800,26100,26100,26100,26100,0
|
|
20230807,165600,778761800,26100,26100,26100,26100,0
|
|
20230807,165500,778761800,26100,26100,26100,26100,0
|
|
20230807,165400,778761800,26100,26100,26100,26100,0
|
|
20230807,165300,778761800,26100,26100,26100,26100,0
|
|
20230807,165200,778761800,26100,26100,26100,26100,0
|
|
20230807,165100,778761800,26100,26100,26100,26100,0
|
|
20230807,165000,778761800,26100,26100,26100,26100,0
|
|
20230807,164900,778761800,26100,26100,26100,26100,0
|
|
20230807,164800,778761800,26100,26100,26100,26100,0
|
|
20230807,164700,778761800,26100,26100,26100,26100,0
|
|
20230807,164600,778761800,26100,26100,26100,26100,0
|
|
20230807,164500,778761800,26100,26100,26100,26100,0
|
|
20230807,164400,778761800,26100,26100,26100,26100,0
|
|
20230807,164300,778761800,26100,26100,26100,26100,0
|
|
20230807,164200,778761800,26100,26100,26100,26100,152
|
|
20230807,164100,778761800,26100,26100,26100,26100,0
|
|
20230807,164000,778761800,26100,26100,26100,26100,0
|
|
20230807,163900,778761800,26100,26100,26100,26100,0
|
|
20230807,163800,778761800,26100,26100,26100,26100,0
|
|
20230807,163700,778761800,26100,26100,26100,26100,0
|
|
20230807,163600,778761800,26100,26100,26100,26100,0
|
|
20230807,163500,778761800,26100,26100,26100,26100,0
|
|
20230807,163400,778761800,26100,26100,26100,26100,0
|
|
20230807,163300,778761800,26100,26100,26100,26100,0
|
|
20230807,163200,778761800,26100,26100,26100,26100,0
|
|
20230807,163100,778761800,26100,26100,26100,26100,0
|
|
20230807,163000,778761800,26100,26100,26100,26100,0
|
|
20230807,162900,778761800,26100,26100,26100,26100,0
|
|
20230807,162800,778761800,26100,26100,26100,26100,0
|
|
20230807,162700,778761800,26100,26100,26100,26100,0
|
|
20230807,162600,778761800,26100,26100,26100,26100,0
|
|
20230807,162500,778761800,26100,26100,26100,26100,0
|
|
20230807,162400,778761800,26100,26100,26100,26100,0
|
|
20230807,162300,778761800,26100,26100,26100,26100,0
|
|
20230807,162200,778761800,26100,26100,26100,26100,0
|
|
20230807,162100,778761800,26100,26100,26100,26100,0
|
|
20230807,162000,778761800,26100,26100,26100,26100,0
|
|
20230807,161900,778761800,26100,26100,26100,26100,0
|
|
20230807,161800,778761800,26100,26100,26100,26100,0
|
|
20230807,161700,778761800,26100,26100,26100,26100,0
|
|
20230807,161600,778761800,26100,26100,26100,26100,0
|
|
20230807,161500,778761800,26100,26100,26100,26100,0
|
|
20230807,161400,778761800,26100,26100,26100,26100,0
|
|
20230807,161300,778761800,26100,26100,26100,26100,0
|
|
20230807,161200,778761800,26100,26100,26100,26100,152
|
|
20230807,161100,778761800,26100,26100,26100,26100,0
|
|
20230807,161000,778761800,26100,26100,26100,26100,0
|
|
20230807,160900,778761800,26100,26100,26100,26100,0
|
|
20230807,160800,778761800,26100,26100,26100,26100,0
|
|
20230807,160700,778761800,26100,26100,26100,26100,0
|
|
20230807,160600,778761800,26100,26100,26100,26100,0
|
|
20230807,160500,778761800,26100,26100,26100,26100,0
|
|
20230807,160400,778761800,26100,26100,26100,26100,0
|
|
20230807,160300,778761800,26100,26100,26100,26100,0
|
|
20230807,160200,778761800,26100,26100,26100,26100,0
|
|
20230807,160100,778761800,26100,26100,26100,26100,0
|
|
20230807,160000,778761800,26100,26100,26100,26100,0
|
|
20230807,155900,778761800,26100,26100,26100,26100,0
|
|
20230807,155800,778761800,26100,26100,26100,26100,0
|
|
20230807,155700,778761800,26100,26100,26100,26100,0
|
|
20230807,155600,778761800,26100,26100,26100,26100,0
|
|
20230807,155500,778761800,26100,26100,26100,26100,0
|
|
20230807,155400,778761800,26100,26100,26100,26100,0
|
|
20230807,155300,778761800,26100,26100,26100,26100,0
|
|
20230807,155200,778761800,26100,26100,26100,26100,0
|
|
20230807,155100,778761800,26100,26100,26100,26100,0
|
|
20230807,155000,778761800,26100,26100,26100,26100,0
|
|
20230807,154900,778761800,26100,26100,26100,26100,0
|
|
20230807,154800,778761800,26100,26100,26100,26100,0
|
|
20230807,154700,778761800,26100,26100,26100,26100,0
|
|
20230807,154600,778761800,26100,26100,26100,26100,0
|
|
20230807,154500,778761800,26100,26100,26100,26100,0
|
|
20230807,154400,778761800,26100,26100,26100,26100,0
|
|
20230807,154300,778761800,26100,26100,26100,26100,0
|
|
20230807,154200,778761800,26100,26100,26100,26100,152
|
|
20230807,154100,778761800,26100,26100,26100,26100,0
|
|
20230807,154000,778761800,26100,26100,26100,26100,0
|
|
20230807,153900,778761800,26100,26100,26100,26100,0
|
|
20230807,153800,778761800,26100,26100,26100,26100,0
|
|
20230807,153700,778761800,26100,26100,26100,26100,0
|
|
20230807,153600,778761800,26100,26100,26100,26100,0
|
|
20230807,153500,778761800,26100,26100,26100,26100,0
|
|
20230807,153400,778761800,26100,26100,26100,26100,0
|
|
20230807,153300,778761800,26100,26100,26100,26100,0
|
|
20230807,153200,778761800,26100,26100,26100,26100,0
|
|
20230807,153100,778761800,26100,26100,26100,26100,0
|
|
20230807,153000,778761800,26100,26100,26100,26100,152
|
|
20230807,152900,774794600,26150,26150,26150,26150,0
|
|
20230807,152800,774794600,26150,26150,26150,26150,0
|
|
20230807,152700,774794600,26150,26150,26150,26150,0
|
|
20230807,152600,774794600,26150,26150,26150,26150,0
|
|
20230807,152500,774794600,26150,26150,26150,26150,0
|
|
20230807,152400,774794600,26150,26150,26150,26150,0
|
|
20230807,152300,774794600,26150,26150,26150,26150,0
|
|
20230807,152200,774794600,26150,26150,26150,26150,0
|
|
20230807,152100,774794600,26150,26150,26150,26150,0
|
|
20230807,152000,774794600,26150,26150,26150,26150,0
|
|
20230807,151900,774794600,26150,26150,26150,26000,33
|
|
20230807,151800,773932350,26150,25950,26150,25950,6
|
|
20230807,151700,773776450,26150,26100,26150,25950,4
|
|
20230807,151600,773672150,26100,26100,26150,26100,502
|
|
20230807,151500,760545200,26150,25950,26150,25950,1000
|
|
20230807,151400,734460500,25900,25900,25900,25900,1
|
|
20230807,151300,734434600,25900,25900,25900,25900,1
|
|
20230807,151200,734408700,26000,26000,26050,26000,19
|
|
20230807,151100,733914350,26050,26000,26050,26000,5
|
|
20230807,151000,733784300,26050,26050,26050,25850,10
|
|
20230807,150900,733525200,26050,26000,26050,26000,3
|
|
20230807,150800,733447150,26000,26000,26000,26000,106
|
|
20230807,150700,730691150,26000,26000,26000,26000,6
|
|
20230807,150600,730535150,26000,26000,26000,26000,10
|
|
20230807,150500,730275150,26000,25900,26000,25900,29
|
|
20230807,150400,729523600,26000,25900,26000,25900,26
|
|
20230807,150300,728849350,25900,25900,25900,25900,5
|
|
20230807,150200,728719850,25900,25900,25900,25900,1
|
|
20230807,150100,728693950,26000,25900,26000,25900,4
|
|
20230807,150000,728590250,25900,25900,25900,25900,3
|
|
20230807,145900,728512550,26000,25950,26000,25950,5
|
|
20230807,145800,728382700,25950,25900,25950,25900,45
|
|
20230807,145700,727215550,25900,25900,25900,25900,1
|
|
20230807,145600,727189650,25900,25900,25900,25900,10
|
|
20230807,145500,726930650,25900,25900,25900,25900,51
|
|
20230807,145400,725609750,25900,25900,25950,25900,12
|
|
20230807,145300,725298450,25900,25900,25900,25900,9
|
|
20230807,145200,725065350,25900,25900,25900,25900,3
|
|
20230807,145100,724987650,25900,25900,25900,25900,103
|
|
20230807,145000,722319950,25900,25900,25900,25900,7
|
|
20230807,144900,722138650,25900,25900,25900,25900,1
|
|
20230807,144800,722112750,25900,25900,25900,25900,2
|
|
20230807,144700,722060950,25900,25900,25900,25900,3
|
|
20230807,144600,721983250,25900,25900,25900,25900,0
|
|
20230807,144500,721983250,25900,25900,25900,25850,4
|
|
20230807,144400,721879700,25900,25950,25950,25900,1143
|
|
20230807,144300,692268900,25950,25950,25950,25950,2
|
|
20230807,144200,692217000,25950,25950,25950,25950,2
|
|
20230807,144100,692165100,25950,25950,25950,25950,133
|
|
20230807,144000,688713750,26000,26000,26000,26000,3
|
|
20230807,143900,688635750,26000,26000,26000,26000,3
|
|
20230807,143800,688557750,26000,26000,26000,26000,130
|
|
20230807,143700,685177750,25950,26000,26000,25950,23
|
|
20230807,143600,684580250,26000,26050,26050,26000,69
|
|
20230807,143500,682782850,26050,26050,26050,26050,5
|
|
20230807,143400,682652600,26050,26050,26050,26050,11
|
|
20230807,143300,682366050,26050,26050,26050,26050,0
|
|
20230807,143200,682366050,26050,26050,26050,26050,2
|
|
20230807,143100,682313950,26100,26050,26100,26050,4
|
|
20230807,143000,682209700,26050,26050,26050,26050,50
|
|
20230807,142900,680907200,26100,26100,26100,26100,52
|
|
20230807,142800,679550000,26100,26100,26100,26100,95
|
|
20230807,142700,677070500,26100,26100,26100,26100,51
|
|
20230807,142600,675739400,26100,26100,26100,26100,3
|
|
20230807,142500,675661100,26100,26100,26100,26100,2
|
|
20230807,142400,675608900,26100,26100,26100,26100,3
|
|
20230807,142300,675530600,26100,26100,26100,26100,1
|
|
20230807,142200,675504500,26100,26100,26100,26100,5
|
|
20230807,142100,675374000,26150,26150,26150,26150,0
|
|
20230807,142000,675374000,26150,26200,26200,26150,785
|
|
20230807,141900,654823900,26200,26150,26200,26150,785
|
|
20230807,141800,634283500,26150,26150,26150,26150,207
|
|
20230807,141700,628870450,26150,26150,26150,26150,153
|
|
20230807,141600,624869500,26100,26100,26100,26100,13
|
|
20230807,141500,624530200,26100,26150,26150,26050,45
|
|
20230807,141400,623355100,26100,26050,26100,26050,71
|
|
20230807,141300,621502500,26100,26100,26100,26050,195
|
|
20230807,141200,616422600,26100,26050,26100,26050,58
|
|
20230807,141100,614911050,26050,26000,26050,26000,345
|
|
20230807,141000,605933150,26000,25950,26000,25950,2069
|
|
20230807,140900,552139200,25950,25900,25950,25900,381
|
|
20230807,140800,542252300,25900,25900,25900,25900,306
|
|
20230807,140700,534326900,25900,25900,25900,25900,6
|
|
20230807,140600,534171500,25850,25850,25850,25850,0
|
|
20230807,140500,534171500,25850,25850,25850,25850,5
|
|
20230807,140400,534042250,25850,25800,25850,25800,120
|
|
20230807,140300,530940300,25850,25850,25850,25850,690
|
|
20230807,140200,513103800,25800,25800,25800,25800,4
|
|
20230807,140100,513000600,25800,25800,25800,25800,11
|
|
20230807,140000,512716800,25800,25800,25800,25800,155
|
|
20230807,135900,508717800,25850,25850,25850,25850,0
|
|
20230807,135800,508717800,25850,25800,25850,25800,131
|
|
20230807,135700,505337950,25800,25750,25800,25750,3
|
|
20230807,135600,505260650,25750,25750,25750,25750,4
|
|
20230807,135500,505157650,25750,25750,25750,25750,0
|
|
20230807,135400,505157650,25750,25750,25750,25750,4
|
|
20230807,135300,505054650,25750,25750,25750,25750,3
|
|
20230807,135200,504977400,25750,25750,25750,25750,0
|
|
20230807,135100,504977400,25750,25750,25750,25750,2
|
|
20230807,135000,504925900,25750,25750,25750,25750,2
|
|
20230807,134900,504874400,25750,25750,25750,25750,1
|
|
20230807,134800,504848650,25850,25750,25850,25750,11
|
|
20230807,134700,504564600,25750,25750,25750,25750,2
|
|
20230807,134600,504513100,25750,25800,25800,25750,63
|
|
20230807,134500,502887750,25800,25800,25800,25800,146
|
|
20230807,134400,499120950,25800,25800,25800,25800,0
|
|
20230807,134300,499120950,25800,25800,25800,25800,0
|
|
20230807,134200,499120950,25800,25800,25800,25800,1
|
|
20230807,134100,499095150,25800,25750,25800,25750,40
|
|
20230807,134000,498063250,25800,25800,25800,25800,0
|
|
20230807,133900,498063250,25800,25800,25800,25800,0
|
|
20230807,133800,498063250,25800,25750,25800,25750,2
|
|
20230807,133700,498011700,25750,25800,25800,25750,7
|
|
20230807,133600,497831400,25750,25750,25750,25700,48
|
|
20230807,133500,496595500,25750,25750,25750,25750,1
|
|
20230807,133400,496569750,25800,25800,25800,25800,34
|
|
20230807,133300,495692550,25800,25800,25800,25800,5
|
|
20230807,133200,495563550,25800,25800,25800,25800,1
|
|
20230807,133100,495537750,25900,25900,25900,25900,0
|
|
20230807,133000,495537750,25900,25900,25900,25900,0
|
|
20230807,132900,495537750,25900,25850,25900,25850,10
|
|
20230807,132800,495279050,25800,25800,25800,25800,55
|
|
20230807,132700,493860050,25750,25750,25750,25750,24
|
|
20230807,132600,493242050,25750,25750,25750,25750,0
|
|
20230807,132500,493242050,25750,25750,25750,25750,1
|
|
20230807,132400,493216300,25750,25650,25750,25650,29
|
|
20230807,132300,492469850,25700,25700,25700,25700,1
|
|
20230807,132200,492444150,25700,25650,25700,25650,27
|
|
20230807,132100,491750350,25650,25700,25700,25650,431
|
|
20230807,132000,480675450,25700,25700,25700,25700,0
|
|
20230807,131900,480675450,25700,25700,25700,25700,2
|
|
20230807,131800,480624050,25800,25800,25800,25800,102
|
|
20230807,131700,477992450,25700,25800,25800,25700,2531
|
|
20230807,131600,412909650,25800,25850,25850,25800,556
|
|
20230807,131500,398560100,25850,25850,25850,25850,5
|
|
20230807,131400,398430850,25850,25850,25850,25850,24
|
|
20230807,131300,397810450,25850,25850,25850,25850,0
|
|
20230807,131200,397810450,25850,25900,25900,25850,3
|
|
20230807,131100,397732850,25850,25850,25850,25850,1
|
|
20230807,131000,397707000,25850,25850,25850,25850,2
|
|
20230807,130900,397655300,25850,25850,25850,25850,2
|
|
20230807,130800,397603600,25900,25900,25900,25900,35
|
|
20230807,130700,396697100,25950,25950,25950,25950,15
|
|
20230807,130600,396307850,25950,25950,25950,25950,206
|
|
20230807,130500,390962150,25950,25950,25950,25950,1
|
|
20230807,130400,390936200,26000,26000,26000,26000,11
|
|
20230807,130300,390650200,26000,25950,26000,25950,12
|
|
20230807,130200,390338300,25950,25950,25950,25950,1
|
|
20230807,130100,390312350,25950,25950,25950,25950,5
|
|
20230807,130000,390182600,25950,25950,26000,25950,9
|
|
20230807,125900,389948900,25900,25950,25950,25900,20
|
|
20230807,125800,389430600,25950,25950,25950,25950,87
|
|
20230807,125700,387172950,25950,25950,25950,25900,8
|
|
20230807,125600,386965400,25900,25900,25900,25900,1
|
|
20230807,125500,386939500,25950,25950,25950,25950,0
|
|
20230807,125400,386939500,25950,25950,25950,25950,103
|
|
20230807,125300,384266650,25950,25950,25950,25950,1
|
|
20230807,125200,384240700,25950,25950,25950,25950,3
|
|
20230807,125100,384162850,26000,26000,26000,26000,489
|
|
20230807,125000,371448850,25950,25950,25950,25950,4
|
|
20230807,124900,371345050,25900,25900,25900,25850,53
|
|
20230807,124800,369972400,25900,25900,25900,25900,0
|
|
20230807,124700,369972400,25900,25900,25900,25900,47
|
|
20230807,124600,368755100,25900,25900,25900,25900,0
|
|
20230807,124500,368755100,25900,25800,25900,25800,3
|
|
20230807,124400,368677600,25800,25800,25800,25800,32
|
|
20230807,124300,367852000,25850,25800,25850,25750,1882
|
|
20230807,124200,319301900,25750,25750,25750,25750,8
|
|
20230807,124100,319095900,25750,25750,25750,25750,3
|
|
20230807,124000,319018650,25750,25750,25750,25750,2
|
|
20230807,123900,318967150,25750,25750,25750,25750,5
|
|
20230807,123800,318838400,25750,25750,25750,25750,7
|
|
20230807,123700,318658150,25800,25750,25800,25750,2
|
|
20230807,123600,318606600,25750,25750,25800,25750,83
|
|
20230807,123500,316469250,25750,25750,25750,25750,3
|
|
20230807,123400,316392000,25750,25800,25800,25750,18
|
|
20230807,123300,315928000,25800,25800,25800,25800,5
|
|
20230807,123200,315799000,25800,25750,25800,25750,10
|
|
20230807,123100,315541450,25750,25750,25750,25750,227
|
|
20230807,123000,309696200,25750,25750,25750,25750,3
|
|
20230807,122900,309618950,25750,25750,25750,25750,5
|
|
20230807,122800,309490200,25750,25800,25800,25750,2
|
|
20230807,122700,309438650,25750,25750,25750,25750,0
|
|
20230807,122600,309438650,25750,25750,25750,25750,3
|
|
20230807,122500,309361400,25750,25750,25750,25750,1
|
|
20230807,122400,309335650,25750,25750,25750,25750,0
|
|
20230807,122300,309335650,25750,25750,25750,25750,4
|
|
20230807,122200,309232650,25750,25750,25750,25750,1
|
|
20230807,122100,309206900,25750,25750,25750,25750,10
|
|
20230807,122000,308949400,25750,25750,25750,25750,43
|
|
20230807,121900,307842150,25750,25750,25750,25750,0
|
|
20230807,121800,307842150,25750,25750,25750,25750,3
|
|
20230807,121700,307764900,25750,25750,25750,25750,2
|
|
20230807,121600,307713400,25750,25750,25750,25750,1
|
|
20230807,121500,307687650,25800,25800,25800,25800,0
|
|
20230807,121400,307687650,25800,25750,25800,25750,258
|
|
20230807,121300,301044100,25750,25750,25750,25750,1
|
|
20230807,121200,301018350,25750,25750,25750,25750,0
|
|
20230807,121100,301018350,25750,25750,25750,25750,4
|
|
20230807,121000,300915350,25750,25750,25750,25750,1
|
|
20230807,120900,300889600,25750,25750,25750,25750,3
|
|
20230807,120800,300812350,25750,25700,25750,25700,484
|
|
20230807,120700,288366850,25750,25700,25750,25700,254
|
|
20230807,120600,281838900,25800,25800,25800,25800,39
|
|
20230807,120500,280832700,25700,25700,25700,25700,3
|
|
20230807,120400,280755600,25700,25700,25700,25700,1
|
|
20230807,120300,280729900,25700,25700,25700,25700,2
|
|
20230807,120200,280678500,25700,25750,25750,25700,6
|
|
20230807,120100,280524200,25750,25750,25750,25750,0
|
|
20230807,120000,280524200,25750,25750,25750,25750,36
|
|
20230807,115900,279597200,25800,25750,25800,25750,6
|
|
20230807,115800,279442650,25700,25750,25750,25700,2
|
|
20230807,115700,279391200,25700,25700,25700,25700,2
|
|
20230807,115600,279339800,25750,25700,25750,25700,252
|
|
20230807,115500,272850850,25700,25700,25700,25700,0
|
|
20230807,115400,272850850,25700,25700,25700,25700,5
|
|
20230807,115300,272722350,25700,25700,25700,25700,2
|
|
20230807,115200,272670950,25750,25700,25750,25700,607
|
|
20230807,115100,257040750,25750,25700,25750,25700,3
|
|
20230807,115000,256963600,25700,25700,25700,25700,1
|
|
20230807,114900,256937900,25700,25700,25700,25700,4
|
|
20230807,114800,256835100,25700,25700,25750,25700,8
|
|
20230807,114700,256629450,25700,25700,25700,25700,1
|
|
20230807,114600,256603750,25750,25750,25750,25700,4
|
|
20230807,114500,256500850,25700,25700,25700,25700,3
|
|
20230807,114400,256423750,25700,25700,25700,25700,2
|
|
20230807,114300,256372350,25750,25700,25750,25700,8
|
|
20230807,114200,256166400,25750,25700,25750,25700,14
|
|
20230807,114100,255806050,25700,25700,25750,25700,930
|
|
20230807,114000,231904800,25700,25700,25700,25700,101
|
|
20230807,113900,229309100,25700,25700,25700,25700,45
|
|
20230807,113800,228152600,25700,25700,25700,25700,2
|
|
20230807,113700,228101200,25700,25700,25700,25700,1
|
|
20230807,113600,228075500,25750,25750,25750,25750,7
|
|
20230807,113500,227895250,25700,25700,25700,25700,5
|
|
20230807,113400,227766750,25700,25700,25700,25700,1
|
|
20230807,113300,227741050,25700,25750,25750,25700,5
|
|
20230807,113200,227612500,25700,25700,25700,25700,0
|
|
20230807,113100,227612500,25700,25700,25700,25700,3
|
|
20230807,113000,227535400,25700,25700,25700,25700,23
|
|
20230807,112900,226944300,25700,25700,25700,25700,1
|
|
20230807,112800,226918600,25700,25700,25700,25700,9
|
|
20230807,112700,226687300,25700,25700,25700,25700,2
|
|
20230807,112600,226635900,25700,25700,25750,25700,9
|
|
20230807,112500,226404250,25750,25700,25750,25700,8
|
|
20230807,112400,226198450,25700,25700,25700,25700,0
|
|
20230807,112300,226198450,25700,25700,25700,25700,0
|
|
20230807,112200,226198450,25700,25750,25750,25700,7
|
|
20230807,112100,226018450,25700,25700,25700,25700,1
|
|
20230807,112000,225992750,25700,25700,25700,25700,50
|
|
20230807,111900,224707750,25700,25700,25700,25700,3
|
|
20230807,111800,224630650,25700,25700,25700,25700,0
|
|
20230807,111700,224630650,25700,25700,25700,25700,41
|
|
20230807,111600,223576950,25700,25750,25750,25700,33
|
|
20230807,111500,222727300,25750,25750,25750,25750,131
|
|
20230807,111400,219354050,25700,25700,25700,25700,3
|
|
20230807,111300,219276950,25700,25700,25700,25700,2
|
|
20230807,111200,219225550,25700,25700,25700,25700,1
|
|
20230807,111100,219199850,25750,25750,25750,25750,20
|
|
20230807,111000,218684850,25750,25750,25750,25750,0
|
|
20230807,110900,218684850,25750,25700,25750,25700,6
|
|
20230807,110800,218530450,25700,25700,25700,25700,1
|
|
20230807,110700,218504750,25700,25700,25700,25700,2
|
|
20230807,110600,218453350,25700,25600,25700,25600,58
|
|
20230807,110500,216963100,25600,25600,25600,25600,0
|
|
20230807,110400,216963100,25600,25600,25600,25600,2
|
|
20230807,110300,216911900,25650,25700,25700,25650,19
|
|
20230807,110200,216424500,25700,25700,25700,25700,0
|
|
20230807,110100,216424500,25700,25700,25700,25700,156
|
|
20230807,110000,212415300,25700,25700,25700,25700,0
|
|
20230807,105900,212415300,25700,25700,25700,25700,49
|
|
20230807,105800,211156000,25750,25750,25750,25750,0
|
|
20230807,105700,211156000,25750,25750,25750,25750,0
|
|
20230807,105600,211156000,25750,25700,25750,25700,52
|
|
20230807,105500,209817100,25700,25700,25700,25700,2
|
|
20230807,105400,209765700,25700,25700,25750,25700,10
|
|
20230807,105300,209508300,25650,25700,25700,25650,103
|
|
20230807,105200,206861250,25700,25700,25700,25700,2
|
|
20230807,105100,206809850,25750,25750,25750,25750,18
|
|
20230807,105000,206346350,25650,25650,25650,25650,3
|
|
20230807,104900,206269400,25700,25700,25700,25700,57
|
|
20230807,104800,204804500,25600,25600,25600,25600,0
|
|
20230807,104700,204804500,25600,25600,25600,25600,2
|
|
20230807,104600,204753300,25600,25600,25600,25600,0
|
|
20230807,104500,204753300,25600,25650,25650,25600,2
|
|
20230807,104400,204702050,25650,25650,25650,25650,3
|
|
20230807,104300,204625100,25600,25600,25600,25600,0
|
|
20230807,104200,204625100,25600,25650,25650,25600,3
|
|
20230807,104100,204548250,25600,25600,25600,25600,3
|
|
20230807,104000,204471450,25600,25650,25650,25600,28
|
|
20230807,103900,203753300,25650,25650,25650,25650,1291
|
|
20230807,103800,170639150,25650,25650,25650,25650,2
|
|
20230807,103700,170587850,25650,25650,25650,25650,0
|
|
20230807,103600,170587850,25650,25600,25650,25600,230
|
|
20230807,103500,164688400,25650,25650,25650,25650,1
|
|
20230807,103400,164662750,25650,25650,25650,25650,0
|
|
20230807,103300,164662750,25650,25650,25650,25650,0
|
|
20230807,103200,164662750,25650,25650,25650,25650,3
|
|
20230807,103100,164585800,25650,25600,25650,25600,322
|
|
20230807,103000,156334000,25600,25600,25600,25600,0
|
|
20230807,102900,156334000,25600,25600,25600,25600,3
|
|
20230807,102800,156257200,25700,25700,25700,25700,4
|
|
20230807,102700,156154400,25600,25600,25600,25600,1
|
|
20230807,102600,156128800,25600,25600,25600,25600,0
|
|
20230807,102500,156128800,25600,25600,25600,25600,0
|
|
20230807,102400,156128800,25600,25650,25650,25600,35
|
|
20230807,102300,155232150,25650,25650,25650,25650,0
|
|
20230807,102200,155232150,25650,25650,25650,25650,1
|
|
20230807,102100,155206500,25650,25650,25650,25650,2
|
|
20230807,102000,155155200,25650,25650,25650,25650,0
|
|
20230807,101900,155155200,25650,25650,25650,25650,0
|
|
20230807,101800,155155200,25650,25650,25650,25650,5
|
|
20230807,101700,155026950,25600,25600,25600,25600,0
|
|
20230807,101600,155026950,25600,25600,25600,25600,0
|
|
20230807,101500,155026950,25600,25600,25600,25600,0
|
|
20230807,101400,155026950,25600,25650,25650,25600,1000
|
|
20230807,101300,129421200,25650,25650,25650,25650,1
|
|
20230807,101200,129395550,25650,25650,25650,25650,0
|
|
20230807,101100,129395550,25650,25650,25650,25650,1
|
|
20230807,101000,129369900,25700,25700,25700,25700,0
|
|
20230807,100900,129369900,25700,25700,25700,25700,0
|
|
20230807,100800,129369900,25700,25700,25700,25700,201
|
|
20230807,100700,124204200,25600,25600,25600,25600,0
|
|
20230807,100600,124204200,25600,25650,25650,25600,100
|
|
20230807,100500,121643850,25650,25650,25650,25650,181
|
|
20230807,100400,117001200,25600,25600,25600,25600,10
|
|
20230807,100300,116745200,25600,25600,25600,25600,323
|
|
20230807,100200,108476400,25600,25600,25600,25600,0
|
|
20230807,100100,108476400,25600,25600,25600,25600,0
|
|
20230807,100000,108476400,25600,25600,25600,25600,0
|
|
20230807,095900,108476400,25600,25600,25600,25600,0
|
|
20230807,095800,108476400,25600,25600,25600,25600,0
|
|
20230807,095700,108476400,25600,25650,25650,25600,96
|
|
20230807,095600,106014250,25650,25650,25650,25650,3
|
|
20230807,095500,105937300,25600,25600,25600,25600,2
|
|
20230807,095400,105886100,25600,25500,25600,25500,88
|
|
20230807,095300,103633500,25450,25450,25450,25450,117
|
|
20230807,095200,100655850,25450,25550,25550,25450,195
|
|
20230807,095100,95686650,25550,25550,25550,25550,0
|
|
20230807,095000,95686650,25550,25550,25550,25550,0
|
|
20230807,094900,95686650,25550,25550,25550,25550,1
|
|
20230807,094800,95661100,25600,25600,25600,25600,0
|
|
20230807,094700,95661100,25600,25600,25600,25600,0
|
|
20230807,094600,95661100,25600,25600,25600,25600,9
|
|
20230807,094500,95430700,25600,25500,25600,25500,36
|
|
20230807,094400,94512100,25600,25600,25600,25500,202
|
|
20230807,094300,89360900,25550,25550,25550,25550,0
|
|
20230807,094200,89360900,25550,25550,25550,25550,34
|
|
20230807,094100,88492200,25550,25550,25550,25550,0
|
|
20230807,094000,88492200,25550,25550,25550,25550,36
|
|
20230807,093900,87572400,25550,25600,25600,25550,2
|
|
20230807,093800,87521250,25600,25600,25600,25600,17
|
|
20230807,093700,87086050,25650,25650,25650,25650,4
|
|
20230807,093600,86983450,25600,25600,25600,25600,0
|
|
20230807,093500,86983450,25600,25600,25600,25600,0
|
|
20230807,093400,86983450,25600,25650,25650,25600,111
|
|
20230807,093300,84136850,25600,25600,25600,25600,2
|
|
20230807,093200,84085650,25650,25650,25650,25650,0
|
|
20230807,093100,84085650,25650,25650,25650,25650,0
|
|
20230807,093000,84085650,25650,25600,25650,25600,78
|
|
20230807,092900,82088800,25550,25600,25600,25550,27
|
|
20230807,092800,81397850,25600,25600,25600,25600,115
|
|
20230807,092700,78453850,25650,25650,25650,25650,9
|
|
20230807,092600,78223000,25650,25650,25650,25650,8
|
|
20230807,092500,78017800,25600,25600,25600,25600,1
|
|
20230807,092400,77992200,25600,25600,25700,25600,52
|
|
20230807,092300,76660800,25600,25700,25700,25600,3
|
|
20230807,092200,76583800,25700,25700,25700,25700,4
|
|
20230807,092100,76481000,25600,25600,25600,25600,50
|
|
20230807,092000,75201000,25600,25550,25600,25500,251
|
|
20230807,091900,68788900,25650,25700,25700,25550,1009
|
|
20230807,091800,42976500,25650,25650,25650,25650,37
|
|
20230807,091700,42027450,25700,25700,25700,25700,83
|
|
20230807,091600,39894350,25750,25800,25800,25700,378
|
|
20230807,091500,30164800,25850,25850,25850,25850,2
|
|
20230807,091400,30113100,25850,25850,25850,25850,0
|
|
20230807,091300,30113100,25850,25900,25900,25850,62
|
|
20230807,091200,28507350,25850,25850,25850,25850,100
|
|
20230807,091100,25922350,25850,25900,25900,25850,22
|
|
20230807,091000,25352600,25900,25900,25900,25900,0
|
|
20230807,090900,25352600,25900,25850,25900,25850,24
|
|
20230807,090800,24731100,25850,25900,25900,25850,41
|
|
20230807,090700,23669750,25900,25900,25900,25900,3
|
|
20230807,090600,23592050,25900,25800,25900,25800,2
|
|
20230807,090500,23540350,25800,25800,25800,25800,0
|
|
20230807,090400,23540350,25800,25800,25800,25800,65
|
|
20230807,090300,21863350,25800,26000,26000,25800,135
|
|
20230807,090200,18378150,25800,25800,25850,25800,47
|
|
20230807,090100,17165000,25800,25900,25900,25700,299
|
|
20230807,090000,9455300,26100,26200,26200,25900,363
|