585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184200,924832350,25950,25950,25950,25950,207
|
|
20230808,184100,924832350,25950,25950,25950,25950,0
|
|
20230808,184000,924832350,25950,25950,25950,25950,0
|
|
20230808,183900,924832350,25950,25950,25950,25950,0
|
|
20230808,183800,924832350,25950,25950,25950,25950,0
|
|
20230808,183700,924832350,25950,25950,25950,25950,0
|
|
20230808,183600,924832350,25950,25950,25950,25950,0
|
|
20230808,183500,924832350,25950,25950,25950,25950,0
|
|
20230808,183400,924832350,25950,25950,25950,25950,0
|
|
20230808,183300,924832350,25950,25950,25950,25950,0
|
|
20230808,183200,924832350,25950,25950,25950,25950,0
|
|
20230808,183100,924832350,25950,25950,25950,25950,0
|
|
20230808,183000,924832350,25950,25950,25950,25950,0
|
|
20230808,182900,924832350,25950,25950,25950,25950,0
|
|
20230808,182800,924832350,25950,25950,25950,25950,0
|
|
20230808,182700,924832350,25950,25950,25950,25950,0
|
|
20230808,182600,924832350,25950,25950,25950,25950,0
|
|
20230808,182500,924832350,25950,25950,25950,25950,0
|
|
20230808,182400,924832350,25950,25950,25950,25950,0
|
|
20230808,182300,924832350,25950,25950,25950,25950,0
|
|
20230808,182200,924832350,25950,25950,25950,25950,0
|
|
20230808,182100,924832350,25950,25950,25950,25950,0
|
|
20230808,182000,924832350,25950,25950,25950,25950,0
|
|
20230808,181900,924832350,25950,25950,25950,25950,0
|
|
20230808,181800,924832350,25950,25950,25950,25950,0
|
|
20230808,181700,924832350,25950,25950,25950,25950,0
|
|
20230808,181600,924832350,25950,25950,25950,25950,0
|
|
20230808,181500,924832350,25950,25950,25950,25950,0
|
|
20230808,181400,924832350,25950,25950,25950,25950,0
|
|
20230808,181300,924832350,25950,25950,25950,25950,0
|
|
20230808,181200,924832350,25950,25950,25950,25950,207
|
|
20230808,181100,924832350,25950,25950,25950,25950,0
|
|
20230808,181000,924832350,25950,25950,25950,25950,0
|
|
20230808,180900,924832350,25950,25950,25950,25950,0
|
|
20230808,180800,924832350,25950,25950,25950,25950,0
|
|
20230808,180700,924832350,25950,25950,25950,25950,0
|
|
20230808,180600,924832350,25950,25950,25950,25950,0
|
|
20230808,180500,924832350,25950,25950,25950,25950,0
|
|
20230808,180400,924832350,25950,25950,25950,25950,0
|
|
20230808,180300,924832350,25950,25950,25950,25950,0
|
|
20230808,180200,924832350,25950,25950,25950,25950,0
|
|
20230808,180100,924832350,25950,25950,25950,25950,0
|
|
20230808,180000,924832350,25950,25950,25950,25950,0
|
|
20230808,175900,924832350,25950,25950,25950,25950,0
|
|
20230808,175800,924832350,25950,25950,25950,25950,0
|
|
20230808,175700,924832350,25950,25950,25950,25950,0
|
|
20230808,175600,924832350,25950,25950,25950,25950,0
|
|
20230808,175500,924832350,25950,25950,25950,25950,0
|
|
20230808,175400,924832350,25950,25950,25950,25950,0
|
|
20230808,175300,924832350,25950,25950,25950,25950,0
|
|
20230808,175200,924832350,25950,25950,25950,25950,0
|
|
20230808,175100,924832350,25950,25950,25950,25950,0
|
|
20230808,175000,924832350,25950,25950,25950,25950,0
|
|
20230808,174900,924832350,25950,25950,25950,25950,0
|
|
20230808,174800,924832350,25950,25950,25950,25950,0
|
|
20230808,174700,924832350,25950,25950,25950,25950,0
|
|
20230808,174600,924832350,25950,25950,25950,25950,0
|
|
20230808,174500,924832350,25950,25950,25950,25950,0
|
|
20230808,174400,924832350,25950,25950,25950,25950,0
|
|
20230808,174300,924832350,25950,25950,25950,25950,0
|
|
20230808,174200,924832350,25950,25950,25950,25950,207
|
|
20230808,174100,924832350,25950,25950,25950,25950,0
|
|
20230808,174000,924832350,25950,25950,25950,25950,0
|
|
20230808,173900,924832350,25950,25950,25950,25950,0
|
|
20230808,173800,924832350,25950,25950,25950,25950,0
|
|
20230808,173700,924832350,25950,25950,25950,25950,0
|
|
20230808,173600,924832350,25950,25950,25950,25950,0
|
|
20230808,173500,924832350,25950,25950,25950,25950,0
|
|
20230808,173400,924832350,25950,25950,25950,25950,0
|
|
20230808,173300,924832350,25950,25950,25950,25950,0
|
|
20230808,173200,924832350,25950,25950,25950,25950,0
|
|
20230808,173100,924832350,25950,25950,25950,25950,0
|
|
20230808,173000,924832350,25950,25950,25950,25950,0
|
|
20230808,172900,924832350,25950,25950,25950,25950,0
|
|
20230808,172800,924832350,25950,25950,25950,25950,0
|
|
20230808,172700,924832350,25950,25950,25950,25950,0
|
|
20230808,172600,924832350,25950,25950,25950,25950,0
|
|
20230808,172500,924832350,25950,25950,25950,25950,0
|
|
20230808,172400,924832350,25950,25950,25950,25950,0
|
|
20230808,172300,924832350,25950,25950,25950,25950,0
|
|
20230808,172200,924832350,25950,25950,25950,25950,0
|
|
20230808,172100,924832350,25950,25950,25950,25950,0
|
|
20230808,172000,924832350,25950,25950,25950,25950,0
|
|
20230808,171900,924832350,25950,25950,25950,25950,0
|
|
20230808,171800,924832350,25950,25950,25950,25950,0
|
|
20230808,171700,924832350,25950,25950,25950,25950,0
|
|
20230808,171600,924832350,25950,25950,25950,25950,0
|
|
20230808,171500,924832350,25950,25950,25950,25950,0
|
|
20230808,171400,924832350,25950,25950,25950,25950,0
|
|
20230808,171300,924832350,25950,25950,25950,25950,0
|
|
20230808,171200,924832350,25950,25950,25950,25950,207
|
|
20230808,171100,924832350,25950,25950,25950,25950,0
|
|
20230808,171000,924832350,25950,25950,25950,25950,0
|
|
20230808,170900,924832350,25950,25950,25950,25950,0
|
|
20230808,170800,924832350,25950,25950,25950,25950,0
|
|
20230808,170700,924832350,25950,25950,25950,25950,0
|
|
20230808,170600,924832350,25950,25950,25950,25950,0
|
|
20230808,170500,924832350,25950,25950,25950,25950,0
|
|
20230808,170400,924832350,25950,25950,25950,25950,0
|
|
20230808,170300,924832350,25950,25950,25950,25950,0
|
|
20230808,170200,924832350,25950,25950,25950,25950,0
|
|
20230808,170100,924832350,25950,25950,25950,25950,0
|
|
20230808,170000,924832350,25950,25950,25950,25950,0
|
|
20230808,165900,924832350,25950,25950,25950,25950,0
|
|
20230808,165800,924832350,25950,25950,25950,25950,0
|
|
20230808,165700,924832350,25950,25950,25950,25950,0
|
|
20230808,165600,924832350,25950,25950,25950,25950,0
|
|
20230808,165500,924832350,25950,25950,25950,25950,0
|
|
20230808,165400,924832350,25950,25950,25950,25950,0
|
|
20230808,165300,924832350,25950,25950,25950,25950,0
|
|
20230808,165200,924832350,25950,25950,25950,25950,0
|
|
20230808,165100,924832350,25950,25950,25950,25950,0
|
|
20230808,165000,924832350,25950,25950,25950,25950,0
|
|
20230808,164900,924832350,25950,25950,25950,25950,0
|
|
20230808,164800,924832350,25950,25950,25950,25950,0
|
|
20230808,164700,924832350,25950,25950,25950,25950,0
|
|
20230808,164600,924832350,25950,25950,25950,25950,0
|
|
20230808,164500,924832350,25950,25950,25950,25950,0
|
|
20230808,164400,924832350,25950,25950,25950,25950,0
|
|
20230808,164300,924832350,25950,25950,25950,25950,0
|
|
20230808,164200,924832350,25950,25950,25950,25950,207
|
|
20230808,164100,924832350,25950,25950,25950,25950,0
|
|
20230808,164000,924832350,25950,25950,25950,25950,0
|
|
20230808,163900,924832350,25950,25950,25950,25950,0
|
|
20230808,163800,924832350,25950,25950,25950,25950,0
|
|
20230808,163700,924832350,25950,25950,25950,25950,0
|
|
20230808,163600,924832350,25950,25950,25950,25950,0
|
|
20230808,163500,924832350,25950,25950,25950,25950,0
|
|
20230808,163400,924832350,25950,25950,25950,25950,0
|
|
20230808,163300,924832350,25950,25950,25950,25950,0
|
|
20230808,163200,924832350,25950,25950,25950,25950,0
|
|
20230808,163100,924832350,25950,25950,25950,25950,0
|
|
20230808,163000,924832350,25950,25950,25950,25950,0
|
|
20230808,162900,924832350,25950,25950,25950,25950,0
|
|
20230808,162800,924832350,25950,25950,25950,25950,0
|
|
20230808,162700,924832350,25950,25950,25950,25950,0
|
|
20230808,162600,924832350,25950,25950,25950,25950,0
|
|
20230808,162500,924832350,25950,25950,25950,25950,0
|
|
20230808,162400,924832350,25950,25950,25950,25950,0
|
|
20230808,162300,924832350,25950,25950,25950,25950,0
|
|
20230808,162200,924832350,25950,25950,25950,25950,0
|
|
20230808,162100,924832350,25950,25950,25950,25950,0
|
|
20230808,162000,924832350,25950,25950,25950,25950,0
|
|
20230808,161900,924832350,25950,25950,25950,25950,0
|
|
20230808,161800,924832350,25950,25950,25950,25950,0
|
|
20230808,161700,924832350,25950,25950,25950,25950,0
|
|
20230808,161600,924832350,25950,25950,25950,25950,0
|
|
20230808,161500,924832350,25950,25950,25950,25950,0
|
|
20230808,161400,924832350,25950,25950,25950,25950,0
|
|
20230808,161300,924832350,25950,25950,25950,25950,0
|
|
20230808,161200,924832350,25950,25950,25950,25950,207
|
|
20230808,161100,924832350,25950,25950,25950,25950,0
|
|
20230808,161000,924832350,25950,25950,25950,25950,0
|
|
20230808,160900,924832350,25950,25950,25950,25950,0
|
|
20230808,160800,924832350,25950,25950,25950,25950,0
|
|
20230808,160700,924832350,25950,25950,25950,25950,0
|
|
20230808,160600,924832350,25950,25950,25950,25950,0
|
|
20230808,160500,924832350,25950,25950,25950,25950,0
|
|
20230808,160400,924832350,25950,25950,25950,25950,0
|
|
20230808,160300,924832350,25950,25950,25950,25950,0
|
|
20230808,160200,924832350,25950,25950,25950,25950,0
|
|
20230808,160100,924832350,25950,25950,25950,25950,0
|
|
20230808,160000,924832350,25950,25950,25950,25950,0
|
|
20230808,155900,924832350,25950,25950,25950,25950,0
|
|
20230808,155800,924832350,25950,25950,25950,25950,0
|
|
20230808,155700,924832350,25950,25950,25950,25950,0
|
|
20230808,155600,924832350,25950,25950,25950,25950,0
|
|
20230808,155500,924832350,25950,25950,25950,25950,0
|
|
20230808,155400,924832350,25950,25950,25950,25950,0
|
|
20230808,155300,924832350,25950,25950,25950,25950,0
|
|
20230808,155200,924832350,25950,25950,25950,25950,0
|
|
20230808,155100,924832350,25950,25950,25950,25950,0
|
|
20230808,155000,924832350,25950,25950,25950,25950,0
|
|
20230808,154900,924832350,25950,25950,25950,25950,0
|
|
20230808,154800,924832350,25950,25950,25950,25950,0
|
|
20230808,154700,924832350,25950,25950,25950,25950,0
|
|
20230808,154600,924832350,25950,25950,25950,25950,0
|
|
20230808,154500,924832350,25950,25950,25950,25950,0
|
|
20230808,154400,924832350,25950,25950,25950,25950,0
|
|
20230808,154300,924832350,25950,25950,25950,25950,0
|
|
20230808,154200,924832350,25950,25950,25950,25950,207
|
|
20230808,154100,924832350,25950,25950,25950,25950,0
|
|
20230808,154000,924832350,25950,25950,25950,25950,0
|
|
20230808,153900,924832350,25950,25950,25950,25950,0
|
|
20230808,153800,924832350,25950,25950,25950,25950,0
|
|
20230808,153700,924832350,25950,25950,25950,25950,0
|
|
20230808,153600,924832350,25950,25950,25950,25950,0
|
|
20230808,153500,924832350,25950,25950,25950,25950,0
|
|
20230808,153400,924832350,25950,25950,25950,25950,0
|
|
20230808,153300,924832350,25950,25950,25950,25950,0
|
|
20230808,153200,924832350,25950,25950,25950,25950,0
|
|
20230808,153100,924832350,25950,25950,25950,25950,0
|
|
20230808,153000,924832350,25950,25950,25950,25950,207
|
|
20230808,152900,919460700,25950,25950,25950,25950,0
|
|
20230808,152800,919460700,25950,25950,25950,25950,0
|
|
20230808,152700,919460700,25950,25950,25950,25950,0
|
|
20230808,152600,919460700,25950,25950,25950,25950,0
|
|
20230808,152500,919460700,25950,25950,25950,25950,0
|
|
20230808,152400,919460700,25950,25950,25950,25950,0
|
|
20230808,152300,919460700,25950,25950,25950,25950,0
|
|
20230808,152200,919460700,25950,25950,25950,25950,0
|
|
20230808,152100,919460700,25950,25950,25950,25950,0
|
|
20230808,152000,919460700,25950,25950,25950,25950,0
|
|
20230808,151900,919460700,25950,25850,25950,25850,87
|
|
20230808,151800,917204700,25850,25750,25850,25750,23
|
|
20230808,151700,916611700,25800,25750,25800,25750,109
|
|
20230808,151600,913804600,25750,25750,25800,25750,3
|
|
20230808,151500,913727300,25700,25700,25800,25700,26
|
|
20230808,151400,913058900,25750,25700,25800,25700,28
|
|
20230808,151300,912339150,25750,25700,25800,25700,7
|
|
20230808,151200,912158900,25800,25700,25800,25700,39
|
|
20230808,151100,911156100,25700,25750,25750,25700,12
|
|
20230808,151000,910847200,25750,25750,25750,25750,39
|
|
20230808,150900,909842950,25750,25750,25800,25750,19
|
|
20230808,150800,909352850,25750,25750,25800,25750,180
|
|
20230808,150700,904717050,25750,25800,25800,25750,72
|
|
20230808,150600,902860700,25850,25800,25850,25800,24
|
|
20230808,150500,902241400,25850,25800,25850,25800,28
|
|
20230808,150400,901518900,25800,25800,25850,25800,5
|
|
20230808,150300,901389800,25800,25800,25800,25800,21
|
|
20230808,150200,900848000,25800,25850,25900,25800,19
|
|
20230808,150100,900357450,25850,25850,25850,25850,20
|
|
20230808,150000,899840450,25850,25850,25950,25850,49
|
|
20230808,145900,898573550,25900,25850,25900,25800,6
|
|
20230808,145800,898418350,25850,25900,25950,25800,48
|
|
20230808,145700,897176450,25850,25850,25900,25800,53
|
|
20230808,145600,895806400,25800,25850,25900,25800,125
|
|
20230808,145500,892578250,25850,25850,25900,25850,104
|
|
20230808,145400,889889750,25850,25850,25900,25850,5
|
|
20230808,145300,889760400,25900,25800,25900,25800,1047
|
|
20230808,145200,862745350,25850,25900,25900,25850,55
|
|
20230808,145100,861323400,25850,25850,25850,25850,84
|
|
20230808,145000,859152000,25900,25850,25900,25850,143
|
|
20230808,144900,855449350,25800,25800,25800,25800,2
|
|
20230808,144800,855397750,25850,25800,25850,25800,6
|
|
20230808,144700,855242800,25850,25850,25900,25850,28
|
|
20230808,144600,854518950,25850,25800,25850,25800,23
|
|
20230808,144500,853925500,25800,25800,25800,25800,30
|
|
20230808,144400,853151500,25850,25850,25900,25850,77
|
|
20230808,144300,851158650,25900,25850,25950,25850,32
|
|
20230808,144200,850329750,25850,25950,25950,25850,56
|
|
20230808,144100,848880550,25900,25800,25900,25800,65
|
|
20230808,144000,847198700,25900,25850,25900,25800,32
|
|
20230808,143900,846371500,25800,25800,25850,25800,21
|
|
20230808,143800,845829600,25800,25800,25850,25800,47
|
|
20230808,143700,844614750,25800,25800,25800,25800,259
|
|
20230808,143600,837932550,25800,25800,25850,25800,21
|
|
20230808,143500,837390700,25800,25800,25800,25800,31
|
|
20230808,143400,836590900,25800,25800,25800,25800,18
|
|
20230808,143300,836126500,25800,25800,25850,25800,3
|
|
20230808,143200,836049050,25850,25850,25900,25850,64
|
|
20230808,143100,834392700,25900,25900,25900,25900,69
|
|
20230808,143000,832605600,25900,25900,25900,25900,2
|
|
20230808,142900,832553800,25900,25850,25900,25850,48
|
|
20230808,142800,831311600,25900,25900,25900,25900,0
|
|
20230808,142700,831311600,25900,25850,25900,25850,69
|
|
20230808,142600,829525350,25850,25850,25850,25850,0
|
|
20230808,142500,829525350,25850,25900,25900,25850,44
|
|
20230808,142400,828387900,25950,25950,25950,25950,0
|
|
20230808,142300,828387900,25950,25850,25950,25850,44
|
|
20230808,142200,827250400,25850,25850,25850,25850,100
|
|
20230808,142100,824665400,25850,25850,25850,25850,0
|
|
20230808,142000,824665400,25850,25850,25900,25850,58
|
|
20230808,141900,823164700,25850,25800,25850,25800,25
|
|
20230808,141800,822519350,25800,25800,25800,25800,222
|
|
20230808,141700,816791750,25800,25850,25850,25800,717
|
|
20230808,141600,798284800,25850,25850,25850,25850,123
|
|
20230808,141500,795105250,25850,25850,25850,25850,27
|
|
20230808,141400,794407300,25900,25900,25900,25900,30
|
|
20230808,141300,793630300,25850,25850,25850,25850,26
|
|
20230808,141200,792958200,25850,25850,25850,25850,2
|
|
20230808,141100,792906500,25850,25850,25850,25850,25
|
|
20230808,141000,792260250,25850,25850,25850,25850,25
|
|
20230808,140900,791614000,25850,25850,25850,25850,29
|
|
20230808,140800,790864350,25850,25900,25900,25850,31
|
|
20230808,140700,790062800,25900,25900,25900,25900,3
|
|
20230808,140600,789985100,25850,25850,25850,25850,17
|
|
20230808,140500,789545650,25850,25900,25900,25850,26
|
|
20230808,140400,788873500,25900,25850,25900,25850,19
|
|
20230808,140300,788382300,25850,25850,25900,25850,84
|
|
20230808,140200,786207900,25900,25900,25900,25850,7
|
|
20230808,140100,786026700,25900,25900,25900,25900,0
|
|
20230808,140000,786026700,25900,25900,25950,25900,49
|
|
20230808,135900,784757500,25900,25900,25900,25900,198
|
|
20230808,135800,779629300,26000,26000,26000,26000,0
|
|
20230808,135700,779629300,26000,25950,26000,25950,35
|
|
20230808,135600,778720500,25950,25850,25950,25850,31
|
|
20230808,135500,777916150,25900,25850,25900,25850,61
|
|
20230808,135400,776337500,25850,25900,25900,25850,56
|
|
20230808,135300,774888000,25850,25850,25850,25850,25
|
|
20230808,135200,774241750,25900,25900,25900,25900,0
|
|
20230808,135100,774241750,25900,25900,25900,25900,11
|
|
20230808,135000,773956850,25900,25900,25950,25900,27
|
|
20230808,134900,773257300,25850,25850,25850,25850,95
|
|
20230808,134800,770801550,25850,25850,25900,25850,63
|
|
20230808,134700,769171050,25850,25850,25850,25850,21
|
|
20230808,134600,768628200,25850,25850,25850,25850,1
|
|
20230808,134500,768602350,25850,25850,25850,25850,0
|
|
20230808,134400,768602350,25850,25900,25900,25850,49
|
|
20230808,134300,767334300,25850,25850,25850,25850,28
|
|
20230808,134200,766610500,25850,25850,25850,25850,17
|
|
20230808,134100,766171050,25850,25850,25850,25850,1
|
|
20230808,134000,766145200,25850,25850,25850,25850,35
|
|
20230808,133900,765240450,25800,25800,25800,25800,16
|
|
20230808,133800,764827650,25800,25800,25850,25800,44
|
|
20230808,133700,763691500,25850,25850,25850,25850,49
|
|
20230808,133600,762424850,25850,25850,25850,25850,23
|
|
20230808,133500,761830300,25850,25850,25850,25850,0
|
|
20230808,133400,761830300,25850,25850,25850,25850,22
|
|
20230808,133300,761261600,25850,25900,25900,25850,34
|
|
20230808,133200,760381050,25950,26000,26000,25950,57
|
|
20230808,133100,758899750,25950,25800,25950,25800,177
|
|
20230808,133000,754315750,25850,25850,25850,25850,0
|
|
20230808,132900,754315750,25850,25850,25850,25850,30
|
|
20230808,132800,753540250,25800,25800,25800,25800,27
|
|
20230808,132700,752843650,25800,25800,25800,25800,17
|
|
20230808,132600,752405050,25800,25800,25800,25800,29
|
|
20230808,132500,751656850,25800,25800,25800,25800,50
|
|
20230808,132400,750366850,25800,25800,25800,25800,16
|
|
20230808,132300,749954050,25800,25800,25800,25800,45
|
|
20230808,132200,748793050,25750,25750,25750,25750,41
|
|
20230808,132100,747737300,25750,25750,25750,25750,27
|
|
20230808,132000,747042050,25750,25750,25750,25750,0
|
|
20230808,131900,747042050,25750,25750,25750,25750,18
|
|
20230808,131800,746578550,25750,25750,25750,25750,27
|
|
20230808,131700,745883300,25800,25800,25800,25800,5
|
|
20230808,131600,745754300,25800,25800,25800,25800,25
|
|
20230808,131500,745109300,25800,25800,25800,25800,20
|
|
20230808,131400,744593300,25800,25800,25800,25800,21
|
|
20230808,131300,744051500,25800,25750,25800,25750,28
|
|
20230808,131200,743330450,25750,25750,25750,25750,0
|
|
20230808,131100,743330450,25750,25800,25800,25750,28
|
|
20230808,131000,742608100,25800,25800,25800,25800,17
|
|
20230808,130900,742169500,25800,25750,25800,25750,97
|
|
20230808,130800,739668900,25750,25800,25800,25750,7
|
|
20230808,130700,739488350,25750,25750,25750,25750,21
|
|
20230808,130600,738947600,25750,25750,25750,25750,29
|
|
20230808,130500,738200850,25750,25750,25750,25750,15
|
|
20230808,130400,737814600,25750,25750,25750,25750,152
|
|
20230808,130300,733900600,25700,25700,25700,25700,44
|
|
20230808,130200,732769800,25650,25750,25750,25600,1464
|
|
20230808,130100,695239200,25800,25750,25850,25700,1232
|
|
20230808,130000,663554100,25800,25800,25800,25800,28
|
|
20230808,125900,662831700,25800,25800,25800,25800,0
|
|
20230808,125800,662831700,25800,25850,25850,25800,38
|
|
20230808,125700,661850700,25850,25800,25850,25800,52
|
|
20230808,125600,660508150,25800,25800,25800,25800,14
|
|
20230808,125500,660146950,25800,25800,25800,25800,23
|
|
20230808,125400,659553550,25850,25850,25850,25850,1
|
|
20230808,125300,659527700,25800,25800,25800,25800,28
|
|
20230808,125200,658805300,25800,25800,25800,25800,21
|
|
20230808,125100,658263500,25800,25800,25800,25800,24
|
|
20230808,125000,657644300,25800,25850,25850,25800,426
|
|
20230808,124900,646652800,25850,25850,25850,25850,6
|
|
20230808,124800,646497700,25850,25850,25850,25850,0
|
|
20230808,124700,646497700,25850,25850,25850,25850,24
|
|
20230808,124600,645877300,25900,25850,25900,25850,34
|
|
20230808,124500,644997900,25850,25850,25850,25850,19
|
|
20230808,124400,644506750,25850,25850,25850,25850,28
|
|
20230808,124300,643782950,25850,25850,25850,25850,5
|
|
20230808,124200,643653700,25850,25850,25850,25850,16
|
|
20230808,124100,643240100,25850,25850,25850,25850,67
|
|
20230808,124000,641508150,25850,25850,25850,25850,21
|
|
20230808,123900,640965300,25850,25850,25850,25850,28
|
|
20230808,123800,640241500,25900,25900,25900,25900,1
|
|
20230808,123700,640215600,25850,25850,25850,25850,16
|
|
20230808,123600,639802000,25850,25850,25850,25850,22
|
|
20230808,123500,639233300,25850,25900,25900,25850,22
|
|
20230808,123400,638664550,25850,25850,25850,25850,30
|
|
20230808,123300,637889050,25850,25850,25850,25850,0
|
|
20230808,123200,637889050,25850,25850,25850,25850,19
|
|
20230808,123100,637397900,25900,25900,25900,25850,85
|
|
20230808,123000,635197700,25850,25900,25900,25850,27
|
|
20230808,122900,634499250,25850,25850,25850,25850,22
|
|
20230808,122800,633930550,25850,25850,25850,25850,0
|
|
20230808,122700,633930550,25850,25850,25850,25850,53
|
|
20230808,122600,632560500,25850,25850,25850,25850,16
|
|
20230808,122500,632146900,25850,25850,25850,25850,21
|
|
20230808,122400,631604050,25900,25850,25900,25850,23
|
|
20230808,122300,631009450,25850,25850,25850,25850,24
|
|
20230808,122200,630389050,25850,25850,25850,25850,0
|
|
20230808,122100,630389050,25850,25850,25850,25850,20
|
|
20230808,122000,629872050,25850,25850,25850,25850,22
|
|
20230808,121900,629303350,25900,25900,25900,25900,55
|
|
20230808,121800,627878850,25950,25900,25950,25900,28
|
|
20230808,121700,627153600,25900,25900,25900,25900,0
|
|
20230808,121600,627153600,25900,25900,25900,25900,17
|
|
20230808,121500,626713300,25900,25950,25950,25900,27
|
|
20230808,121400,626013950,25900,25900,25900,25900,22
|
|
20230808,121300,625444150,25850,25850,25850,25850,27
|
|
20230808,121200,624746200,25900,25850,25900,25850,145
|
|
20230808,121100,620995450,25850,25900,25900,25850,117
|
|
20230808,121000,617966000,25900,25900,25900,25900,527
|
|
20230808,120900,604316700,25950,25950,25950,25900,33
|
|
20230808,120800,603461150,25950,25950,25950,25950,12
|
|
20230808,120700,603149750,25950,25950,25950,25950,300
|
|
20230808,120600,595364750,25950,26000,26000,25950,19
|
|
20230808,120500,594871650,25950,25950,26000,25950,43
|
|
20230808,120400,593755300,25950,25950,25950,25950,21
|
|
20230808,120300,593210350,26000,26000,26000,26000,32
|
|
20230808,120200,592378350,26000,25950,26000,25950,49
|
|
20230808,120100,591105250,26000,26000,26000,26000,30
|
|
20230808,120000,590325250,26000,26050,26050,26000,3
|
|
20230808,115900,590247200,25950,26050,26050,25950,17
|
|
20230808,115800,589805950,26050,26050,26050,25950,32
|
|
20230808,115700,588975150,26000,26000,26000,26000,858
|
|
20230808,115600,566667150,26000,26000,26000,26000,0
|
|
20230808,115500,566667150,26000,26000,26000,26000,27
|
|
20230808,115400,565965150,26000,26000,26000,26000,17
|
|
20230808,115300,565523150,26000,26000,26000,26000,24
|
|
20230808,115200,564899150,26000,26000,26000,26000,19
|
|
20230808,115100,564405150,26050,26050,26050,26050,10
|
|
20230808,115000,564144650,26000,26000,26000,26000,23
|
|
20230808,114900,563546650,26000,26050,26050,26000,31
|
|
20230808,114800,562740150,26000,26000,26000,26000,27
|
|
20230808,114700,562038150,26100,26000,26100,26000,17
|
|
20230808,114600,561596050,26100,26100,26100,26100,1
|
|
20230808,114500,561569950,26000,26000,26000,26000,27
|
|
20230808,114400,560867950,26000,26000,26000,26000,17
|
|
20230808,114300,560425950,26000,26000,26000,26000,22
|
|
20230808,114200,559853950,26050,26050,26050,26050,21
|
|
20230808,114100,559306900,26100,26100,26100,26100,19
|
|
20230808,114000,558811000,26000,26100,26100,26000,28
|
|
20230808,113900,558082900,26050,26000,26050,26000,36
|
|
20230808,113800,557145950,26000,26050,26050,26000,35
|
|
20230808,113700,556235550,26000,26000,26000,26000,16
|
|
20230808,113600,555819550,26000,26000,26000,26000,24
|
|
20230808,113500,555195550,26000,26000,26000,26000,0
|
|
20230808,113400,555195550,26000,26000,26000,26000,20
|
|
20230808,113300,554675550,26000,26000,26000,26000,22
|
|
20230808,113200,554103550,26000,26100,26100,26000,31
|
|
20230808,113100,553296550,26000,26000,26000,26000,23
|
|
20230808,113000,552698550,26100,26100,26100,26100,1
|
|
20230808,112900,552672450,26000,26000,26000,26000,21
|
|
20230808,112800,552126450,26050,26000,26050,25950,48
|
|
20230808,112700,550879350,25950,25950,25950,25950,21
|
|
20230808,112600,550334400,26000,26000,26000,26000,9
|
|
20230808,112500,550100400,26000,26000,26000,26000,33
|
|
20230808,112400,549242400,26000,26000,26000,26000,15
|
|
20230808,112300,548852400,26000,26000,26000,26000,23
|
|
20230808,112200,548254400,26000,26000,26000,26000,20
|
|
20230808,112100,547734400,26000,26000,26000,26000,22
|
|
20230808,112000,547162400,26000,26000,26000,26000,0
|
|
20230808,111900,547162400,26000,26000,26000,26000,24
|
|
20230808,111800,546538400,26000,26000,26000,25950,44
|
|
20230808,111700,545395600,25950,25950,25950,25950,19
|
|
20230808,111600,544902550,26000,26000,26000,26000,13
|
|
20230808,111500,544564550,26000,25950,26000,25950,36
|
|
20230808,111400,543629400,25950,26000,26000,25950,146
|
|
20230808,111300,539835200,26050,26050,26050,26050,68
|
|
20230808,111200,538063800,26050,26100,26100,26050,19
|
|
20230808,111100,537568650,26050,26050,26050,26050,22
|
|
20230808,111000,536995550,26100,26100,26100,26100,122
|
|
20230808,110900,533811350,26100,26100,26100,26100,0
|
|
20230808,110800,533811350,26100,26100,26100,26100,87
|
|
20230808,110700,531540650,26150,26150,26150,26150,0
|
|
20230808,110600,531540650,26150,26150,26150,26150,0
|
|
20230808,110500,531540650,26150,26150,26150,26150,0
|
|
20230808,110400,531540650,26150,26150,26150,26150,0
|
|
20230808,110300,531540650,26150,26150,26150,26150,0
|
|
20230808,110200,531540650,26150,26150,26150,26150,51
|
|
20230808,110100,530207000,26200,26200,26200,26200,15
|
|
20230808,110000,529814000,26250,26250,26250,26250,0
|
|
20230808,105900,529814000,26250,26250,26250,26250,36
|
|
20230808,105800,528869000,26250,26250,26250,26250,0
|
|
20230808,105700,528869000,26250,26250,26250,26250,9
|
|
20230808,105600,528632750,26250,26250,26250,26250,381
|
|
20230808,105500,518631500,26250,26150,26250,26150,31
|
|
20230808,105400,517819950,26150,26150,26150,26150,4
|
|
20230808,105300,517715350,26150,26150,26150,26150,10
|
|
20230808,105200,517453850,26100,26100,26100,26100,2
|
|
20230808,105100,517401650,26100,26100,26100,26100,86
|
|
20230808,105000,515157050,26100,26100,26100,26100,4
|
|
20230808,104900,515052650,26100,26100,26100,26100,0
|
|
20230808,104800,515052650,26100,26100,26100,26100,4
|
|
20230808,104700,514948250,26100,26100,26100,26100,0
|
|
20230808,104600,514948250,26100,26100,26100,26100,0
|
|
20230808,104500,514948250,26100,26100,26100,26100,4
|
|
20230808,104400,514843850,26100,26100,26100,26100,187
|
|
20230808,104300,509963150,26100,26100,26100,26100,4
|
|
20230808,104200,509858750,26100,26100,26100,26100,11
|
|
20230808,104100,509571650,26100,26150,26150,26100,19
|
|
20230808,104000,509075000,26100,26100,26100,26100,0
|
|
20230808,103900,509075000,26100,26100,26100,26100,6
|
|
20230808,103800,508918400,26150,26150,26150,26150,0
|
|
20230808,103700,508918400,26150,26150,26150,26150,6
|
|
20230808,103600,508761500,26100,26100,26100,26100,0
|
|
20230808,103500,508761500,26100,26100,26100,26100,10
|
|
20230808,103400,508500500,26100,26100,26100,26100,0
|
|
20230808,103300,508500500,26100,26100,26100,26100,1
|
|
20230808,103200,508474400,26100,26100,26100,26100,0
|
|
20230808,103100,508474400,26100,26050,26100,26050,94
|
|
20230808,103000,506021050,26100,26100,26100,26100,0
|
|
20230808,102900,506021050,26100,26100,26100,26100,22
|
|
20230808,102800,505446850,26150,26150,26150,26150,1
|
|
20230808,102700,505420700,26100,26100,26100,26100,0
|
|
20230808,102600,505420700,26100,26100,26100,26100,3
|
|
20230808,102500,505342400,26150,26100,26150,26100,11
|
|
20230808,102400,505054800,26100,26150,26150,26100,7
|
|
20230808,102300,504872050,26000,26000,26000,26000,0
|
|
20230808,102200,504872050,26000,26100,26100,26000,76
|
|
20230808,102100,502895450,26050,26050,26050,26050,0
|
|
20230808,102000,502895450,26050,26100,26100,26000,122
|
|
20230808,101900,499716450,25950,25950,25950,25950,0
|
|
20230808,101800,499716450,25950,26100,26150,25950,642
|
|
20230808,101700,483018800,26100,26100,26150,26100,17
|
|
20230808,101600,482575050,26150,26150,26150,26150,0
|
|
20230808,101500,482575050,26150,26150,26150,26150,0
|
|
20230808,101400,482575050,26150,26150,26150,26150,11
|
|
20230808,101300,482287400,26150,26050,26150,26050,27
|
|
20230808,101200,481581950,26150,26150,26150,26100,735
|
|
20230808,101100,462397400,26200,26200,26200,26200,0
|
|
20230808,101000,462397400,26200,26200,26200,26200,10
|
|
20230808,100900,462135400,26200,26200,26200,26200,0
|
|
20230808,100800,462135400,26200,26200,26200,26200,1
|
|
20230808,100700,462109200,26100,26200,26200,26100,151
|
|
20230808,100600,458166050,26200,26200,26200,26200,0
|
|
20230808,100500,458166050,26200,26200,26200,26200,0
|
|
20230808,100400,458166050,26200,26200,26200,26200,0
|
|
20230808,100300,458166050,26200,26100,26200,26100,106
|
|
20230808,100200,455389450,26150,26150,26150,26150,5
|
|
20230808,100100,455258700,26150,26150,26150,26150,105
|
|
20230808,100000,452512950,26200,26150,26200,26150,51
|
|
20230808,095900,451179250,26150,26150,26150,26150,6
|
|
20230808,095800,451022350,26150,26150,26150,26150,12
|
|
20230808,095700,450708550,26200,26200,26200,26200,199
|
|
20230808,095600,445494750,26200,26200,26200,26200,2
|
|
20230808,095500,445442350,26300,26300,26300,26300,70
|
|
20230808,095400,443601350,26300,26300,26300,26300,20
|
|
20230808,095300,443075350,26300,26300,26300,26300,0
|
|
20230808,095200,443075350,26300,26300,26300,26300,0
|
|
20230808,095100,443075350,26300,26300,26300,26300,0
|
|
20230808,095000,443075350,26300,26300,26300,26300,50
|
|
20230808,094900,441760350,26300,26200,26300,26150,101
|
|
20230808,094800,439116900,26250,26250,26250,26250,56
|
|
20230808,094700,437646900,26250,26300,26300,26250,618
|
|
20230808,094600,421403500,26300,26300,26300,26300,53
|
|
20230808,094500,420009600,26350,26350,26350,26350,870
|
|
20230808,094400,397085100,26350,26350,26350,26350,1
|
|
20230808,094300,397058750,26400,26550,26550,26400,663
|
|
20230808,094200,379510650,26550,26550,26550,26550,177
|
|
20230808,094100,374811300,26600,26600,26600,26600,16
|
|
20230808,094000,374385700,26600,26600,26600,26600,329
|
|
20230808,093900,365634300,26650,26650,26650,26650,48
|
|
20230808,093800,364355100,26600,26600,26650,26600,57
|
|
20230808,093700,362837550,26650,26550,26700,26550,2228
|
|
20230808,093600,303530300,26550,26600,26600,26550,1013
|
|
20230808,093500,276634250,26600,26500,26600,26500,1439
|
|
20230808,093400,238472300,26450,26450,26450,26400,752
|
|
20230808,093300,218584450,26450,26400,26450,26400,84
|
|
20230808,093200,216364450,26400,26400,26400,26400,164
|
|
20230808,093100,212034850,26400,26400,26400,26400,77
|
|
20230808,093000,210002050,26400,26350,26400,26350,51
|
|
20230808,092900,208656300,26400,26350,26400,26350,29
|
|
20230808,092800,207890800,26400,26400,26400,26350,263
|
|
20230808,092700,200948350,26450,26450,26450,26400,106
|
|
20230808,092600,198147350,26450,26500,26500,26450,182
|
|
20230808,092500,193332150,26450,26450,26500,26450,28
|
|
20230808,092400,192590250,26450,26500,26500,26450,63
|
|
20230808,092300,190922500,26450,26450,26500,26450,73
|
|
20230808,092200,188990350,26400,26400,26400,26350,482
|
|
20230808,092100,176266100,26350,26400,26450,26350,838
|
|
20230808,092000,154179100,26400,26450,26450,26400,399
|
|
20230808,091900,143641450,26450,26450,26450,26400,101
|
|
20230808,091800,140971550,26450,26450,26500,26400,397
|
|
20230808,091700,130469950,26450,26400,26450,26400,170
|
|
20230808,091600,125976200,26350,26350,26450,26350,1865
|
|
20230808,091500,76748100,26350,26300,26350,26300,57
|
|
20230808,091400,75246400,26350,26300,26350,26300,60
|
|
20230808,091300,73667100,26350,26350,26350,26350,53
|
|
20230808,091200,72270550,26300,26250,26350,26250,234
|
|
20230808,091100,66117950,26250,26300,26300,26200,73
|
|
20230808,091000,64203300,26300,26300,26300,26300,340
|
|
20230808,090900,55261300,26300,26300,26350,26250,1103
|
|
20230808,090800,26244550,26250,26200,26250,26200,80
|
|
20230808,090700,24145300,26200,26200,26250,26200,34
|
|
20230808,090600,23254050,26300,26150,26300,26100,194
|
|
20230808,090500,18167900,26200,26050,26250,26050,261
|
|
20230808,090400,11359150,26050,26000,26050,26000,192
|
|
20230808,090300,6358800,25950,25950,25950,25950,4
|
|
20230808,090200,6255000,25950,25950,25950,25950,8
|
|
20230808,090100,6047400,25900,25900,25900,25900,0
|
|
20230808,090000,6047400,25900,25800,25900,25800,234
|