584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184100,341414450,26050,26050,26050,26050,78
|
|
20230809,184000,341414450,26050,26050,26050,26050,0
|
|
20230809,183900,341414450,26050,26050,26050,26050,0
|
|
20230809,183800,341414450,26050,26050,26050,26050,0
|
|
20230809,183700,341414450,26050,26050,26050,26050,0
|
|
20230809,183600,341414450,26050,26050,26050,26050,0
|
|
20230809,183500,341414450,26050,26050,26050,26050,0
|
|
20230809,183400,341414450,26050,26050,26050,26050,0
|
|
20230809,183300,341414450,26050,26050,26050,26050,0
|
|
20230809,183200,341414450,26050,26050,26050,26050,0
|
|
20230809,183100,341414450,26050,26050,26050,26050,0
|
|
20230809,183000,341414450,26050,26050,26050,26050,0
|
|
20230809,182900,341414450,26050,26050,26050,26050,0
|
|
20230809,182800,341414450,26050,26050,26050,26050,0
|
|
20230809,182700,341414450,26050,26050,26050,26050,0
|
|
20230809,182600,341414450,26050,26050,26050,26050,0
|
|
20230809,182500,341414450,26050,26050,26050,26050,0
|
|
20230809,182400,341414450,26050,26050,26050,26050,0
|
|
20230809,182300,341414450,26050,26050,26050,26050,0
|
|
20230809,182200,341414450,26050,26050,26050,26050,0
|
|
20230809,182100,341414450,26050,26050,26050,26050,0
|
|
20230809,182000,341414450,26050,26050,26050,26050,0
|
|
20230809,181900,341414450,26050,26050,26050,26050,0
|
|
20230809,181800,341414450,26050,26050,26050,26050,0
|
|
20230809,181700,341414450,26050,26050,26050,26050,0
|
|
20230809,181600,341414450,26050,26050,26050,26050,0
|
|
20230809,181500,341414450,26050,26050,26050,26050,0
|
|
20230809,181400,341414450,26050,26050,26050,26050,0
|
|
20230809,181300,341414450,26050,26050,26050,26050,0
|
|
20230809,181200,341414450,26050,26050,26050,26050,0
|
|
20230809,181100,341414450,26050,26050,26050,26050,78
|
|
20230809,181000,341414450,26050,26050,26050,26050,0
|
|
20230809,180900,341414450,26050,26050,26050,26050,0
|
|
20230809,180800,341414450,26050,26050,26050,26050,0
|
|
20230809,180700,341414450,26050,26050,26050,26050,0
|
|
20230809,180600,341414450,26050,26050,26050,26050,0
|
|
20230809,180500,341414450,26050,26050,26050,26050,0
|
|
20230809,180400,341414450,26050,26050,26050,26050,0
|
|
20230809,180300,341414450,26050,26050,26050,26050,0
|
|
20230809,180200,341414450,26050,26050,26050,26050,0
|
|
20230809,180100,341414450,26050,26050,26050,26050,0
|
|
20230809,180000,341414450,26050,26050,26050,26050,0
|
|
20230809,175900,341414450,26050,26050,26050,26050,0
|
|
20230809,175800,341414450,26050,26050,26050,26050,0
|
|
20230809,175700,341414450,26050,26050,26050,26050,0
|
|
20230809,175600,341414450,26050,26050,26050,26050,0
|
|
20230809,175500,341414450,26050,26050,26050,26050,0
|
|
20230809,175400,341414450,26050,26050,26050,26050,0
|
|
20230809,175300,341414450,26050,26050,26050,26050,0
|
|
20230809,175200,341414450,26050,26050,26050,26050,0
|
|
20230809,175100,341414450,26050,26050,26050,26050,0
|
|
20230809,175000,341414450,26050,26050,26050,26050,0
|
|
20230809,174900,341414450,26050,26050,26050,26050,0
|
|
20230809,174800,341414450,26050,26050,26050,26050,0
|
|
20230809,174700,341414450,26050,26050,26050,26050,0
|
|
20230809,174600,341414450,26050,26050,26050,26050,0
|
|
20230809,174500,341414450,26050,26050,26050,26050,0
|
|
20230809,174400,341414450,26050,26050,26050,26050,0
|
|
20230809,174300,341414450,26050,26050,26050,26050,0
|
|
20230809,174200,341414450,26050,26050,26050,26050,0
|
|
20230809,174100,341414450,26050,26050,26050,26050,78
|
|
20230809,174000,341414450,26050,26050,26050,26050,0
|
|
20230809,173900,341414450,26050,26050,26050,26050,0
|
|
20230809,173800,341414450,26050,26050,26050,26050,0
|
|
20230809,173700,341414450,26050,26050,26050,26050,0
|
|
20230809,173600,341414450,26050,26050,26050,26050,0
|
|
20230809,173500,341414450,26050,26050,26050,26050,0
|
|
20230809,173400,341414450,26050,26050,26050,26050,0
|
|
20230809,173300,341414450,26050,26050,26050,26050,0
|
|
20230809,173200,341414450,26050,26050,26050,26050,0
|
|
20230809,173100,341414450,26050,26050,26050,26050,0
|
|
20230809,173000,341414450,26050,26050,26050,26050,0
|
|
20230809,172900,341414450,26050,26050,26050,26050,0
|
|
20230809,172800,341414450,26050,26050,26050,26050,0
|
|
20230809,172700,341414450,26050,26050,26050,26050,0
|
|
20230809,172600,341414450,26050,26050,26050,26050,0
|
|
20230809,172500,341414450,26050,26050,26050,26050,0
|
|
20230809,172400,341414450,26050,26050,26050,26050,0
|
|
20230809,172300,341414450,26050,26050,26050,26050,0
|
|
20230809,172200,341414450,26050,26050,26050,26050,0
|
|
20230809,172100,341414450,26050,26050,26050,26050,0
|
|
20230809,172000,341414450,26050,26050,26050,26050,0
|
|
20230809,171900,341414450,26050,26050,26050,26050,0
|
|
20230809,171800,341414450,26050,26050,26050,26050,0
|
|
20230809,171700,341414450,26050,26050,26050,26050,0
|
|
20230809,171600,341414450,26050,26050,26050,26050,0
|
|
20230809,171500,341414450,26050,26050,26050,26050,0
|
|
20230809,171400,341414450,26050,26050,26050,26050,0
|
|
20230809,171300,341414450,26050,26050,26050,26050,0
|
|
20230809,171200,341414450,26050,26050,26050,26050,0
|
|
20230809,171100,341414450,26050,26050,26050,26050,78
|
|
20230809,171000,341414450,26050,26050,26050,26050,0
|
|
20230809,170900,341414450,26050,26050,26050,26050,0
|
|
20230809,170800,341414450,26050,26050,26050,26050,0
|
|
20230809,170700,341414450,26050,26050,26050,26050,0
|
|
20230809,170600,341414450,26050,26050,26050,26050,0
|
|
20230809,170500,341414450,26050,26050,26050,26050,0
|
|
20230809,170400,341414450,26050,26050,26050,26050,0
|
|
20230809,170300,341414450,26050,26050,26050,26050,0
|
|
20230809,170200,341414450,26050,26050,26050,26050,0
|
|
20230809,170100,341414450,26050,26050,26050,26050,0
|
|
20230809,170000,341414450,26050,26050,26050,26050,0
|
|
20230809,165900,341414450,26050,26050,26050,26050,0
|
|
20230809,165800,341414450,26050,26050,26050,26050,0
|
|
20230809,165700,341414450,26050,26050,26050,26050,0
|
|
20230809,165600,341414450,26050,26050,26050,26050,0
|
|
20230809,165500,341414450,26050,26050,26050,26050,0
|
|
20230809,165400,341414450,26050,26050,26050,26050,0
|
|
20230809,165300,341414450,26050,26050,26050,26050,0
|
|
20230809,165200,341414450,26050,26050,26050,26050,0
|
|
20230809,165100,341414450,26050,26050,26050,26050,0
|
|
20230809,165000,341414450,26050,26050,26050,26050,0
|
|
20230809,164900,341414450,26050,26050,26050,26050,0
|
|
20230809,164800,341414450,26050,26050,26050,26050,0
|
|
20230809,164700,341414450,26050,26050,26050,26050,0
|
|
20230809,164600,341414450,26050,26050,26050,26050,0
|
|
20230809,164500,341414450,26050,26050,26050,26050,0
|
|
20230809,164400,341414450,26050,26050,26050,26050,0
|
|
20230809,164300,341414450,26050,26050,26050,26050,0
|
|
20230809,164200,341414450,26050,26050,26050,26050,0
|
|
20230809,164100,341414450,26050,26050,26050,26050,78
|
|
20230809,164000,341414450,26050,26050,26050,26050,0
|
|
20230809,163900,341414450,26050,26050,26050,26050,0
|
|
20230809,163800,341414450,26050,26050,26050,26050,0
|
|
20230809,163700,341414450,26050,26050,26050,26050,0
|
|
20230809,163600,341414450,26050,26050,26050,26050,0
|
|
20230809,163500,341414450,26050,26050,26050,26050,0
|
|
20230809,163400,341414450,26050,26050,26050,26050,0
|
|
20230809,163300,341414450,26050,26050,26050,26050,0
|
|
20230809,163200,341414450,26050,26050,26050,26050,0
|
|
20230809,163100,341414450,26050,26050,26050,26050,0
|
|
20230809,163000,341414450,26050,26050,26050,26050,0
|
|
20230809,162900,341414450,26050,26050,26050,26050,0
|
|
20230809,162800,341414450,26050,26050,26050,26050,0
|
|
20230809,162700,341414450,26050,26050,26050,26050,0
|
|
20230809,162600,341414450,26050,26050,26050,26050,0
|
|
20230809,162500,341414450,26050,26050,26050,26050,0
|
|
20230809,162400,341414450,26050,26050,26050,26050,0
|
|
20230809,162300,341414450,26050,26050,26050,26050,0
|
|
20230809,162200,341414450,26050,26050,26050,26050,0
|
|
20230809,162100,341414450,26050,26050,26050,26050,0
|
|
20230809,162000,341414450,26050,26050,26050,26050,0
|
|
20230809,161900,341414450,26050,26050,26050,26050,0
|
|
20230809,161800,341414450,26050,26050,26050,26050,0
|
|
20230809,161700,341414450,26050,26050,26050,26050,0
|
|
20230809,161600,341414450,26050,26050,26050,26050,0
|
|
20230809,161500,341414450,26050,26050,26050,26050,0
|
|
20230809,161400,341414450,26050,26050,26050,26050,0
|
|
20230809,161300,341414450,26050,26050,26050,26050,0
|
|
20230809,161200,341414450,26050,26050,26050,26050,0
|
|
20230809,161100,341414450,26050,26050,26050,26050,78
|
|
20230809,161000,341414450,26050,26050,26050,26050,0
|
|
20230809,160900,341414450,26050,26050,26050,26050,0
|
|
20230809,160800,341414450,26050,26050,26050,26050,0
|
|
20230809,160700,341414450,26050,26050,26050,26050,0
|
|
20230809,160600,341414450,26050,26050,26050,26050,0
|
|
20230809,160500,341414450,26050,26050,26050,26050,0
|
|
20230809,160400,341414450,26050,26050,26050,26050,0
|
|
20230809,160300,341414450,26050,26050,26050,26050,0
|
|
20230809,160200,341414450,26050,26050,26050,26050,0
|
|
20230809,160100,341414450,26050,26050,26050,26050,0
|
|
20230809,160000,341414450,26050,26050,26050,26050,0
|
|
20230809,155900,341414450,26050,26050,26050,26050,0
|
|
20230809,155800,341414450,26050,26050,26050,26050,0
|
|
20230809,155700,341414450,26050,26050,26050,26050,0
|
|
20230809,155600,341414450,26050,26050,26050,26050,0
|
|
20230809,155500,341414450,26050,26050,26050,26050,0
|
|
20230809,155400,341414450,26050,26050,26050,26050,0
|
|
20230809,155300,341414450,26050,26050,26050,26050,0
|
|
20230809,155200,341414450,26050,26050,26050,26050,0
|
|
20230809,155100,341414450,26050,26050,26050,26050,0
|
|
20230809,155000,341414450,26050,26050,26050,26050,0
|
|
20230809,154900,341414450,26050,26050,26050,26050,0
|
|
20230809,154800,341414450,26050,26050,26050,26050,0
|
|
20230809,154700,341414450,26050,26050,26050,26050,0
|
|
20230809,154600,341414450,26050,26050,26050,26050,0
|
|
20230809,154500,341414450,26050,26050,26050,26050,0
|
|
20230809,154400,341414450,26050,26050,26050,26050,0
|
|
20230809,154300,341414450,26050,26050,26050,26050,0
|
|
20230809,154200,341414450,26050,26050,26050,26050,0
|
|
20230809,154100,341414450,26050,26050,26050,26050,78
|
|
20230809,154000,341414450,26050,26050,26050,26050,0
|
|
20230809,153900,341414450,26050,26050,26050,26050,0
|
|
20230809,153800,341414450,26050,26050,26050,26050,0
|
|
20230809,153700,341414450,26050,26050,26050,26050,0
|
|
20230809,153600,341414450,26050,26050,26050,26050,0
|
|
20230809,153500,341414450,26050,26050,26050,26050,0
|
|
20230809,153400,341414450,26050,26050,26050,26050,0
|
|
20230809,153300,341414450,26050,26050,26050,26050,0
|
|
20230809,153200,341414450,26050,26050,26050,26050,0
|
|
20230809,153100,341414450,26050,26050,26050,26050,0
|
|
20230809,153000,341414450,26050,26050,26050,26050,78
|
|
20230809,152900,339382550,26000,26000,26000,26000,0
|
|
20230809,152800,339382550,26000,26000,26000,26000,0
|
|
20230809,152700,339382550,26000,26000,26000,26000,0
|
|
20230809,152600,339382550,26000,26000,26000,26000,0
|
|
20230809,152500,339382550,26000,26000,26000,26000,0
|
|
20230809,152400,339382550,26000,26000,26000,26000,0
|
|
20230809,152300,339382550,26000,26000,26000,26000,0
|
|
20230809,152200,339382550,26000,26000,26000,26000,0
|
|
20230809,152100,339382550,26000,26000,26000,26000,0
|
|
20230809,152000,339382550,26000,26000,26000,26000,0
|
|
20230809,151900,339382550,26000,26000,26000,25900,34
|
|
20230809,151800,338498750,26000,26000,26000,26000,71
|
|
20230809,151700,336652750,26000,26000,26000,26000,0
|
|
20230809,151600,336652750,26000,26000,26000,26000,0
|
|
20230809,151500,336652750,26000,26000,26000,26000,1
|
|
20230809,151400,336626750,25950,25950,25950,25950,0
|
|
20230809,151300,336626750,25950,25950,25950,25950,57
|
|
20230809,151200,335147600,25950,25950,25950,25950,92
|
|
20230809,151100,332760200,25950,25950,25950,25950,96
|
|
20230809,151000,330269000,26000,26000,26000,26000,4
|
|
20230809,150900,330165000,26000,26000,26000,25950,25
|
|
20230809,150800,329516050,26000,26000,26000,26000,1
|
|
20230809,150700,329490050,26000,26000,26000,25950,34
|
|
20230809,150600,328606200,26000,26000,26000,26000,0
|
|
20230809,150500,328606200,26000,26000,26000,26000,0
|
|
20230809,150400,328606200,26000,26000,26000,26000,0
|
|
20230809,150300,328606200,26000,26000,26000,26000,0
|
|
20230809,150200,328606200,26000,26000,26000,26000,1
|
|
20230809,150100,328580200,25950,25950,25950,25950,60
|
|
20230809,150000,327023200,26000,26000,26000,26000,1
|
|
20230809,145900,326997200,25950,26000,26000,25950,2
|
|
20230809,145800,326945250,25950,25950,25950,25950,20
|
|
20230809,145700,326426250,26000,26000,26000,26000,0
|
|
20230809,145600,326426250,26000,26000,26000,26000,0
|
|
20230809,145500,326426250,26000,26000,26000,26000,0
|
|
20230809,145400,326426250,26000,26000,26000,26000,1
|
|
20230809,145300,326400250,25950,25950,25950,25950,7
|
|
20230809,145200,326218600,26000,26000,26000,26000,1
|
|
20230809,145100,326192600,26050,26050,26050,26050,0
|
|
20230809,145000,326192600,26050,26050,26050,26050,0
|
|
20230809,144900,326192600,26050,26050,26050,26050,0
|
|
20230809,144800,326192600,26050,26050,26050,26050,0
|
|
20230809,144700,326192600,26050,26050,26050,26050,1
|
|
20230809,144600,326166550,25950,25950,25950,25950,0
|
|
20230809,144500,326166550,25950,25950,25950,25950,0
|
|
20230809,144400,326166550,25950,25950,25950,25950,60
|
|
20230809,144300,324609550,26000,26000,26000,26000,0
|
|
20230809,144200,324609550,26000,26000,26000,26000,124
|
|
20230809,144100,321385550,26000,26000,26000,26000,0
|
|
20230809,144000,321385550,26000,26000,26000,26000,100
|
|
20230809,143900,318785550,26000,26000,26000,26000,663
|
|
20230809,143800,301547550,26000,26000,26000,26000,2
|
|
20230809,143700,301495550,26000,26000,26000,26000,16
|
|
20230809,143600,301079550,26000,26000,26000,26000,0
|
|
20230809,143500,301079550,26000,26000,26000,26000,0
|
|
20230809,143400,301079550,26000,26000,26000,26000,1
|
|
20230809,143300,301053550,25950,25950,25950,25900,85
|
|
20230809,143200,298849000,26000,25950,26000,25950,101
|
|
20230809,143100,296228000,26000,26000,26000,26000,1
|
|
20230809,143000,296202000,25950,25950,25950,25950,94
|
|
20230809,142900,293762700,25950,25950,25950,25950,0
|
|
20230809,142800,293762700,25950,25950,25950,25950,0
|
|
20230809,142700,293762700,25950,25950,25950,25950,2
|
|
20230809,142600,293710800,25950,25950,25950,25950,0
|
|
20230809,142500,293710800,25950,25950,25950,25950,2
|
|
20230809,142400,293658900,25950,25950,25950,25950,0
|
|
20230809,142300,293658900,25950,25950,25950,25950,2
|
|
20230809,142200,293607000,25950,25950,25950,25950,0
|
|
20230809,142100,293607000,25950,25950,25950,25950,0
|
|
20230809,142000,293607000,25950,25950,25950,25950,2
|
|
20230809,141900,293555100,26050,26050,26050,26050,1
|
|
20230809,141800,293529050,25950,25950,25950,25950,2
|
|
20230809,141700,293477150,26000,26000,26000,26000,25
|
|
20230809,141600,292827150,26000,26000,26000,26000,126
|
|
20230809,141500,289551150,26050,26050,26050,26050,0
|
|
20230809,141400,289551150,26050,25950,26050,25950,2
|
|
20230809,141300,289499150,25950,25950,25950,25950,1
|
|
20230809,141200,289473200,26000,26000,26000,26000,141
|
|
20230809,141100,285807200,26000,26000,26000,26000,2
|
|
20230809,141000,285755200,26000,26000,26000,26000,0
|
|
20230809,140900,285755200,26000,26000,26000,26000,6
|
|
20230809,140800,285599200,26000,26000,26000,26000,314
|
|
20230809,140700,277435200,25900,25900,25900,25900,3
|
|
20230809,140600,277357500,25900,25900,25900,25900,1
|
|
20230809,140500,277331600,25900,25900,25900,25900,1
|
|
20230809,140400,277305700,25950,25900,25950,25900,50
|
|
20230809,140300,276008250,25900,25900,25900,25900,0
|
|
20230809,140200,276008250,25900,25900,25900,25900,2
|
|
20230809,140100,275956450,25900,25900,25900,25900,0
|
|
20230809,140000,275956450,25900,25900,25900,25900,3
|
|
20230809,135900,275878750,25900,25950,25950,25900,83
|
|
20230809,135800,273725850,25950,25950,25950,25950,6
|
|
20230809,135700,273570150,25950,25950,25950,25950,1
|
|
20230809,135600,273544200,26000,25900,26000,25900,101
|
|
20230809,135500,270918300,25950,25950,25950,25950,11
|
|
20230809,135400,270632850,25900,25900,25900,25900,0
|
|
20230809,135300,270632850,25900,25900,25900,25900,2
|
|
20230809,135200,270581050,25900,25900,25900,25900,0
|
|
20230809,135100,270581050,25900,25900,25900,25900,2
|
|
20230809,135000,270529250,25900,25900,25900,25900,1
|
|
20230809,134900,270503350,25900,25900,25900,25900,1
|
|
20230809,134800,270477450,25900,25900,25900,25900,1
|
|
20230809,134700,270451550,25900,25900,25900,25900,3
|
|
20230809,134600,270373850,25900,25900,25900,25900,1
|
|
20230809,134500,270347950,25900,25900,25900,25900,0
|
|
20230809,134400,270347950,25900,25900,25900,25900,1
|
|
20230809,134300,270322050,25900,25900,25900,25900,2
|
|
20230809,134200,270270250,25900,25900,25900,25900,1
|
|
20230809,134100,270244350,25900,25900,25900,25900,2
|
|
20230809,134000,270192550,25900,25900,25900,25900,1
|
|
20230809,133900,270166650,25950,25900,25950,25900,92
|
|
20230809,133800,267781850,25900,25900,25900,25900,1
|
|
20230809,133700,267755950,25950,25950,25950,25950,79
|
|
20230809,133600,265705900,25850,25850,25850,25850,1
|
|
20230809,133500,265680050,25850,25850,25850,25850,3
|
|
20230809,133400,265602500,25850,25900,25900,25850,803
|
|
20230809,133300,244839100,25900,25900,25900,25900,1
|
|
20230809,133200,244813200,25900,25900,25900,25900,1
|
|
20230809,133100,244787300,25900,25900,25900,25900,2
|
|
20230809,133000,244735500,25900,25900,25900,25900,0
|
|
20230809,132900,244735500,25900,25850,25900,25850,11
|
|
20230809,132800,244450650,25850,25850,25850,25850,0
|
|
20230809,132700,244450650,25850,25850,25850,25850,2
|
|
20230809,132600,244398950,25850,25900,25900,25850,6
|
|
20230809,132500,244243700,25850,25850,25850,25850,1
|
|
20230809,132400,244217850,25850,25850,25850,25850,1
|
|
20230809,132300,244192000,25850,25850,25850,25850,3
|
|
20230809,132200,244114450,25950,25850,25950,25850,2
|
|
20230809,132100,244062650,25850,25850,25850,25850,0
|
|
20230809,132000,244062650,25850,25850,25850,25850,2
|
|
20230809,131900,244010950,25950,25850,25950,25850,2
|
|
20230809,131800,243959150,25950,25850,25950,25850,2
|
|
20230809,131700,243907350,25850,25850,25850,25850,1
|
|
20230809,131600,243881500,25850,25850,25850,25850,1
|
|
20230809,131500,243855650,25850,25850,25850,25850,2
|
|
20230809,131400,243803950,25850,25850,25850,25850,0
|
|
20230809,131300,243803950,25850,25850,25950,25850,3
|
|
20230809,131200,243726300,25850,25850,25850,25850,0
|
|
20230809,131100,243726300,25850,25950,25950,25850,203
|
|
20230809,131000,238458650,25900,25900,26000,25900,501
|
|
20230809,130900,225442750,25950,25900,25950,25900,101
|
|
20230809,130800,222821850,25900,25950,25950,25900,104
|
|
20230809,130700,220123100,25900,25900,25900,25900,1
|
|
20230809,130600,220097200,25900,25900,25900,25900,2
|
|
20230809,130500,220045400,25950,25950,25950,25950,100
|
|
20230809,130400,217450400,25900,25900,25900,25900,2
|
|
20230809,130300,217398600,25900,25900,25900,25900,6
|
|
20230809,130200,217243200,25900,25900,25900,25900,1
|
|
20230809,130100,217217300,25900,25900,25900,25900,1
|
|
20230809,130000,217191400,25900,25900,25900,25900,6
|
|
20230809,125900,217036000,25900,25900,25900,25900,4
|
|
20230809,125800,216932400,25950,25950,25950,25950,0
|
|
20230809,125700,216932400,25950,25900,25950,25850,107
|
|
20230809,125600,214155900,25950,25950,25950,25950,7
|
|
20230809,125500,213974250,25900,25900,25900,25900,6
|
|
20230809,125400,213818850,25950,25950,25950,25950,0
|
|
20230809,125300,213818850,25950,25900,25950,25900,3
|
|
20230809,125200,213741100,25900,25900,25900,25900,1
|
|
20230809,125100,213715200,25900,25900,25900,25900,1
|
|
20230809,125000,213689300,25900,25900,25900,25900,244
|
|
20230809,124900,207369700,25850,25850,25850,25850,200
|
|
20230809,124800,202199700,25850,25850,25850,25850,202
|
|
20230809,124700,196978000,25850,25850,25850,25850,2
|
|
20230809,124600,196926300,25850,25850,25850,25850,2
|
|
20230809,124500,196874600,25900,25900,25900,25900,0
|
|
20230809,124400,196874600,25900,25900,25900,25900,0
|
|
20230809,124300,196874600,25900,25850,25900,25800,297
|
|
20230809,124200,189197150,25850,25850,25850,25850,100
|
|
20230809,124100,186612150,25850,25900,25900,25850,3
|
|
20230809,124000,186534550,25850,25850,25850,25850,5
|
|
20230809,123900,186405300,25850,25850,25850,25850,113
|
|
20230809,123800,183484250,25850,25900,25900,25850,16
|
|
20230809,123700,183070550,25850,25850,25850,25850,0
|
|
20230809,123600,183070550,25850,25850,25850,25850,1
|
|
20230809,123500,183044700,25850,25850,25850,25850,2
|
|
20230809,123400,182993000,25900,25900,25900,25900,0
|
|
20230809,123300,182993000,25900,25900,25900,25900,14
|
|
20230809,123200,182630400,25950,25950,25950,25950,0
|
|
20230809,123100,182630400,25950,25900,25950,25900,2
|
|
20230809,123000,182578550,25900,25900,25900,25900,0
|
|
20230809,122900,182578550,25900,25900,25900,25900,0
|
|
20230809,122800,182578550,25900,25900,25900,25900,19
|
|
20230809,122700,182086450,25950,25900,25950,25900,2
|
|
20230809,122600,182034600,25950,25950,25950,25950,0
|
|
20230809,122500,182034600,25950,25950,25950,25950,1
|
|
20230809,122400,182008650,25900,25950,25950,25900,30
|
|
20230809,122300,181231600,25900,25900,25900,25900,9
|
|
20230809,122200,180998500,25850,25850,25850,25850,12
|
|
20230809,122100,180688300,25900,25900,25900,25900,0
|
|
20230809,122000,180688300,25900,25900,25900,25900,4
|
|
20230809,121900,180584700,25950,25950,25950,25950,1
|
|
20230809,121800,180558750,25900,25900,25900,25900,1
|
|
20230809,121700,180532850,25950,25850,25950,25850,16
|
|
20230809,121600,180119150,25850,25850,25850,25850,0
|
|
20230809,121500,180119150,25850,25850,25850,25850,0
|
|
20230809,121400,180119150,25850,25850,25850,25850,1
|
|
20230809,121300,180093300,25850,25850,25850,25850,0
|
|
20230809,121200,180093300,25850,25850,25850,25850,0
|
|
20230809,121100,180093300,25850,25850,25850,25850,0
|
|
20230809,121000,180093300,25850,25850,25850,25850,2
|
|
20230809,120900,180041600,25850,25900,25950,25850,62
|
|
20230809,120800,178435850,25850,25850,25850,25850,2
|
|
20230809,120700,178384150,25850,25850,25850,25850,50
|
|
20230809,120600,177091650,25850,25850,25850,25850,1
|
|
20230809,120500,177065800,25850,25850,25850,25850,154
|
|
20230809,120400,173084900,25850,25900,25900,25850,193
|
|
20230809,120300,168090200,25900,25900,25900,25900,0
|
|
20230809,120200,168090200,25900,25900,25900,25900,1
|
|
20230809,120100,168064300,25900,25900,25900,25900,0
|
|
20230809,120000,168064300,25900,25900,25900,25900,0
|
|
20230809,115900,168064300,25900,25900,25900,25900,0
|
|
20230809,115800,168064300,25900,25950,25950,25900,21
|
|
20230809,115700,167519400,25900,25900,25900,25900,0
|
|
20230809,115600,167519400,25900,25900,25900,25900,0
|
|
20230809,115500,167519400,25900,25900,25900,25900,1
|
|
20230809,115400,167493500,25900,25900,25900,25900,2
|
|
20230809,115300,167441700,25950,25950,25950,25950,1
|
|
20230809,115200,167415750,25900,25900,25900,25900,13
|
|
20230809,115100,167079050,25900,25900,25900,25900,2
|
|
20230809,115000,167027250,25900,25900,25900,25900,1
|
|
20230809,114900,167001350,25900,25900,25900,25900,3
|
|
20230809,114800,166923650,25900,25900,25900,25900,2
|
|
20230809,114700,166871850,25900,25900,25900,25900,0
|
|
20230809,114600,166871850,25900,25900,25900,25900,1
|
|
20230809,114500,166845950,25900,25900,25900,25900,0
|
|
20230809,114400,166845950,25900,25900,25900,25900,0
|
|
20230809,114300,166845950,25900,25900,25900,25900,0
|
|
20230809,114200,166845950,25900,25950,25950,25900,3
|
|
20230809,114100,166768200,25900,25900,25900,25900,0
|
|
20230809,114000,166768200,25900,25900,25900,25900,0
|
|
20230809,113900,166768200,25900,25900,25900,25900,0
|
|
20230809,113800,166768200,25900,25900,25900,25900,1
|
|
20230809,113700,166742300,25900,25950,25950,25900,20
|
|
20230809,113600,166224050,25950,25950,25950,25950,0
|
|
20230809,113500,166224050,25950,25950,25950,25950,23
|
|
20230809,113400,165627200,25900,25900,25900,25900,1
|
|
20230809,113300,165601300,25950,25950,25950,25950,5
|
|
20230809,113200,165471550,25900,25950,25950,25900,3
|
|
20230809,113100,165393800,25950,25950,25950,25950,2
|
|
20230809,113000,165341900,25900,25900,25900,25900,2
|
|
20230809,112900,165290100,25900,25900,25900,25900,0
|
|
20230809,112800,165290100,25900,25900,25900,25900,0
|
|
20230809,112700,165290100,25900,25900,25900,25900,0
|
|
20230809,112600,165290100,25900,25900,25900,25900,1
|
|
20230809,112500,165264200,25950,25950,25950,25950,6
|
|
20230809,112400,165108500,25950,25950,25950,25950,36
|
|
20230809,112300,164174300,25950,25950,25950,25950,73
|
|
20230809,112200,162279950,25950,25900,25950,25900,15
|
|
20230809,112100,161890750,25950,25900,25950,25900,3
|
|
20230809,112000,161813000,25900,25900,25900,25900,0
|
|
20230809,111900,161813000,25900,25900,25900,25900,2
|
|
20230809,111800,161761200,25900,25900,25900,25900,2
|
|
20230809,111700,161709400,25950,25950,25950,25950,1
|
|
20230809,111600,161683450,25950,25950,25950,25950,3
|
|
20230809,111500,161605600,25900,25900,25900,25900,301
|
|
20230809,111400,153809700,25900,25900,25900,25900,1
|
|
20230809,111300,153783800,25900,25900,25900,25900,0
|
|
20230809,111200,153783800,25900,25900,25900,25900,0
|
|
20230809,111100,153783800,25900,25900,25900,25900,0
|
|
20230809,111000,153783800,25900,25900,25900,25900,1
|
|
20230809,110900,153757900,25950,25950,25950,25950,4
|
|
20230809,110800,153654100,25950,25950,25950,25950,0
|
|
20230809,110700,153654100,25950,25950,25950,25950,0
|
|
20230809,110600,153654100,25950,25950,25950,25950,9
|
|
20230809,110500,153420550,25950,25950,25950,25950,59
|
|
20230809,110400,151889500,25950,25950,25950,25950,57
|
|
20230809,110300,150410350,25950,25950,25950,25950,153
|
|
20230809,110200,146440000,25950,26000,26000,25950,53
|
|
20230809,110100,145062150,25950,25950,25950,25950,1
|
|
20230809,110000,145036200,25950,25900,25950,25900,26
|
|
20230809,105900,144361600,25900,25900,25900,25900,5
|
|
20230809,105800,144232100,25900,25900,25900,25900,4
|
|
20230809,105700,144128500,25900,25900,25900,25900,1
|
|
20230809,105600,144102600,25900,25900,25900,25900,1
|
|
20230809,105500,144076700,25900,25900,25900,25900,3
|
|
20230809,105400,143999000,25900,25900,25900,25900,3
|
|
20230809,105300,143921300,25900,25900,25900,25900,1
|
|
20230809,105200,143895400,25900,25950,25950,25900,2
|
|
20230809,105100,143843550,25950,25950,25950,25950,3
|
|
20230809,105000,143765700,26000,25950,26000,25950,4
|
|
20230809,104900,143661800,25950,25950,25950,25950,1
|
|
20230809,104800,143635850,25950,25950,25950,25950,2
|
|
20230809,104700,143583950,25950,25900,25950,25900,6
|
|
20230809,104600,143428350,25950,25950,25950,25950,20
|
|
20230809,104500,142909350,25950,25950,26000,25950,13
|
|
20230809,104400,142571500,25950,25950,25950,25950,1
|
|
20230809,104300,142545550,25950,26000,26000,25950,3
|
|
20230809,104200,142467650,25950,25950,25950,25900,120
|
|
20230809,104100,139353700,25900,25900,25900,25900,3
|
|
20230809,104000,139276000,25900,25900,25900,25900,1
|
|
20230809,103900,139250100,25900,25900,25900,25900,2
|
|
20230809,103800,139198300,25900,25950,25950,25900,2
|
|
20230809,103700,139146450,25900,25900,25900,25900,79
|
|
20230809,103600,137100350,25950,25950,25950,25950,19
|
|
20230809,103500,136607300,25900,25900,25900,25900,2
|
|
20230809,103400,136555500,25850,25850,25850,25850,2
|
|
20230809,103300,136503800,25850,25850,25850,25850,1
|
|
20230809,103200,136477950,25850,25900,25900,25850,2
|
|
20230809,103100,136426200,25900,25950,25950,25900,122
|
|
20230809,103000,133262550,25950,25950,25950,25950,44
|
|
20230809,102900,132120750,25900,25900,25950,25900,132
|
|
20230809,102800,128695550,25900,25900,25900,25900,1
|
|
20230809,102700,128669650,25900,25900,25900,25900,2
|
|
20230809,102600,128617850,25900,25900,25900,25900,1
|
|
20230809,102500,128591950,25900,25900,25900,25900,2
|
|
20230809,102400,128540150,25900,25900,25900,25850,8
|
|
20230809,102300,128333050,25850,25850,25850,25850,0
|
|
20230809,102200,128333050,25850,25850,25850,25850,2
|
|
20230809,102100,128281350,25850,25850,25850,25850,5
|
|
20230809,102000,128152100,25850,25850,25850,25850,3
|
|
20230809,101900,128074550,25850,25850,25850,25850,2
|
|
20230809,101800,128022850,25850,25850,25850,25850,2
|
|
20230809,101700,127971150,25850,25850,25850,25850,14
|
|
20230809,101600,127609250,25850,25850,25850,25850,1
|
|
20230809,101500,127583400,25850,25900,25900,25850,38
|
|
20230809,101400,126599250,25850,25850,25850,25850,2
|
|
20230809,101300,126547550,25900,25850,25900,25850,155
|
|
20230809,101200,122533150,25850,25850,25850,25850,1
|
|
20230809,101100,122507300,25900,25850,25900,25850,68
|
|
20230809,101000,120749450,25900,25850,25900,25850,26
|
|
20230809,100900,120076550,25850,25850,25850,25850,3
|
|
20230809,100800,119999000,25850,25850,25850,25850,2
|
|
20230809,100700,119947300,25850,25800,25850,25800,24
|
|
20230809,100600,119326950,25850,25850,25850,25850,68
|
|
20230809,100500,117569150,25850,25850,25850,25800,575
|
|
20230809,100400,102707100,25850,25850,25850,25850,264
|
|
20230809,100300,95882700,25850,25850,25850,25850,3
|
|
20230809,100200,95805150,25850,25850,25850,25850,1
|
|
20230809,100100,95779300,25850,25850,25850,25850,4
|
|
20230809,100000,95675900,25900,25850,25900,25850,2
|
|
20230809,095900,95624150,25900,25850,25900,25850,4
|
|
20230809,095800,95520700,25850,25850,25850,25850,2
|
|
20230809,095700,95469000,25850,25850,25850,25850,1
|
|
20230809,095600,95443150,25850,25850,25850,25850,1
|
|
20230809,095500,95417300,25850,25850,25850,25850,4
|
|
20230809,095400,95313900,25850,25850,25850,25850,1
|
|
20230809,095300,95288050,25850,25900,25900,25850,2
|
|
20230809,095200,95236300,25900,25900,25900,25900,2
|
|
20230809,095100,95184500,25900,25900,25900,25900,1
|
|
20230809,095000,95158600,25900,25900,25900,25900,1
|
|
20230809,094900,95132700,25900,25850,25900,25850,3
|
|
20230809,094800,95055050,25850,25850,25900,25850,32
|
|
20230809,094700,94227350,25850,25850,25850,25850,1
|
|
20230809,094600,94201500,25850,25850,25850,25850,0
|
|
20230809,094500,94201500,25850,25850,25850,25800,49
|
|
20230809,094400,92934900,25850,25800,25850,25800,18
|
|
20230809,094300,92469700,25850,25850,25850,25800,156
|
|
20230809,094200,88437550,25750,25750,25750,25750,1
|
|
20230809,094100,88411800,25850,25750,25850,25700,168
|
|
20230809,094000,84083750,25750,25800,25850,25750,174
|
|
20230809,093900,79602900,25800,25800,25800,25800,0
|
|
20230809,093800,79602900,25800,25800,25800,25800,1
|
|
20230809,093700,79577100,25800,25800,25800,25800,1
|
|
20230809,093600,79551300,25800,25800,25800,25800,1
|
|
20230809,093500,79525500,25750,25800,25800,25750,236
|
|
20230809,093400,73447950,25800,25800,25800,25800,0
|
|
20230809,093300,73447950,25800,25800,25800,25800,19
|
|
20230809,093200,72957750,25850,25850,25850,25850,0
|
|
20230809,093100,72957750,25850,25850,25850,25850,3
|
|
20230809,093000,72880200,25850,25850,25850,25850,1
|
|
20230809,092900,72854350,25850,25850,25850,25850,4
|
|
20230809,092800,72750950,25900,25900,25900,25900,1
|
|
20230809,092700,72725050,25900,25900,25900,25900,0
|
|
20230809,092600,72725050,25900,25900,25900,25900,0
|
|
20230809,092500,72725050,25900,25900,25900,25900,1
|
|
20230809,092400,72699150,25850,25850,25850,25850,0
|
|
20230809,092300,72699150,25850,25850,25850,25850,1
|
|
20230809,092200,72673300,25850,25900,25900,25850,3
|
|
20230809,092100,72595700,25850,25850,25850,25850,100
|
|
20230809,092000,70010700,25850,25850,25850,25850,0
|
|
20230809,091900,70010700,25850,25850,25850,25850,0
|
|
20230809,091800,70010700,25850,25850,25850,25850,2
|
|
20230809,091700,69959000,25900,25950,25950,25900,21
|
|
20230809,091600,69415000,25900,25900,25900,25900,42
|
|
20230809,091500,68327200,25900,25900,25900,25900,0
|
|
20230809,091400,68327200,25900,25900,25900,25900,2
|
|
20230809,091300,68275400,25750,25750,25750,25750,601
|
|
20230809,091200,52799650,25900,25850,25900,25750,101
|
|
20230809,091100,50195400,25900,25900,25900,25900,7
|
|
20230809,091000,50014100,25900,25900,25900,25900,0
|
|
20230809,090900,50014100,25900,25900,25900,25900,16
|
|
20230809,090800,49599700,25900,25900,25900,25900,0
|
|
20230809,090700,49599700,25900,25900,25900,25900,0
|
|
20230809,090600,49599700,25900,25900,25900,25900,1
|
|
20230809,090500,49573800,25950,25950,25950,25950,1
|
|
20230809,090400,49547850,25800,25800,25800,25800,1
|
|
20230809,090300,49522050,25800,25800,25800,25800,611
|
|
20230809,090200,33758250,25750,25750,25750,25750,0
|
|
20230809,090100,33758250,25750,25750,25750,25750,0
|
|
20230809,090000,33758250,25750,25750,25750,25750,1311
|