585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184200,551671500,25550,25550,25550,25550,608
|
|
20230816,184100,551671500,25550,25550,25550,25550,0
|
|
20230816,184000,551671500,25550,25550,25550,25550,0
|
|
20230816,183900,551671500,25550,25550,25550,25550,0
|
|
20230816,183800,551671500,25550,25550,25550,25550,0
|
|
20230816,183700,551671500,25550,25550,25550,25550,0
|
|
20230816,183600,551671500,25550,25550,25550,25550,0
|
|
20230816,183500,551671500,25550,25550,25550,25550,0
|
|
20230816,183400,551671500,25550,25550,25550,25550,0
|
|
20230816,183300,551671500,25550,25550,25550,25550,0
|
|
20230816,183200,551671500,25550,25550,25550,25550,0
|
|
20230816,183100,551671500,25550,25550,25550,25550,0
|
|
20230816,183000,551671500,25550,25550,25550,25550,0
|
|
20230816,182900,551671500,25550,25550,25550,25550,0
|
|
20230816,182800,551671500,25550,25550,25550,25550,0
|
|
20230816,182700,551671500,25550,25550,25550,25550,0
|
|
20230816,182600,551671500,25550,25550,25550,25550,0
|
|
20230816,182500,551671500,25550,25550,25550,25550,0
|
|
20230816,182400,551671500,25550,25550,25550,25550,0
|
|
20230816,182300,551671500,25550,25550,25550,25550,0
|
|
20230816,182200,551671500,25550,25550,25550,25550,0
|
|
20230816,182100,551671500,25550,25550,25550,25550,0
|
|
20230816,182000,551671500,25550,25550,25550,25550,0
|
|
20230816,181900,551671500,25550,25550,25550,25550,0
|
|
20230816,181800,551671500,25550,25550,25550,25550,0
|
|
20230816,181700,551671500,25550,25550,25550,25550,0
|
|
20230816,181600,551671500,25550,25550,25550,25550,0
|
|
20230816,181500,551671500,25550,25550,25550,25550,0
|
|
20230816,181400,551671500,25550,25550,25550,25550,0
|
|
20230816,181300,551671500,25550,25550,25550,25550,0
|
|
20230816,181200,551671500,25550,25550,25550,25550,608
|
|
20230816,181100,551671500,25550,25550,25550,25550,0
|
|
20230816,181000,551671500,25550,25550,25550,25550,0
|
|
20230816,180900,551671500,25550,25550,25550,25550,0
|
|
20230816,180800,551671500,25550,25550,25550,25550,0
|
|
20230816,180700,551671500,25550,25550,25550,25550,0
|
|
20230816,180600,551671500,25550,25550,25550,25550,0
|
|
20230816,180500,551671500,25550,25550,25550,25550,0
|
|
20230816,180400,551671500,25550,25550,25550,25550,0
|
|
20230816,180300,551671500,25550,25550,25550,25550,0
|
|
20230816,180200,551671500,25550,25550,25550,25550,0
|
|
20230816,180100,551671500,25550,25550,25550,25550,0
|
|
20230816,180000,551671500,25550,25550,25550,25550,0
|
|
20230816,175900,551671500,25550,25550,25550,25550,0
|
|
20230816,175800,551671500,25550,25550,25550,25550,0
|
|
20230816,175700,551671500,25550,25550,25550,25550,0
|
|
20230816,175600,551671500,25550,25550,25550,25550,0
|
|
20230816,175500,551671500,25550,25550,25550,25550,0
|
|
20230816,175400,551671500,25550,25550,25550,25550,0
|
|
20230816,175300,551671500,25550,25550,25550,25550,0
|
|
20230816,175200,551671500,25550,25550,25550,25550,0
|
|
20230816,175100,551671500,25550,25550,25550,25550,0
|
|
20230816,175000,551671500,25550,25550,25550,25550,0
|
|
20230816,174900,551671500,25550,25550,25550,25550,0
|
|
20230816,174800,551671500,25550,25550,25550,25550,0
|
|
20230816,174700,551671500,25550,25550,25550,25550,0
|
|
20230816,174600,551671500,25550,25550,25550,25550,0
|
|
20230816,174500,551671500,25550,25550,25550,25550,0
|
|
20230816,174400,551671500,25550,25550,25550,25550,0
|
|
20230816,174300,551671500,25550,25550,25550,25550,0
|
|
20230816,174200,551671500,25550,25550,25550,25550,608
|
|
20230816,174100,551671500,25550,25550,25550,25550,0
|
|
20230816,174000,551671500,25550,25550,25550,25550,0
|
|
20230816,173900,551671500,25550,25550,25550,25550,0
|
|
20230816,173800,551671500,25550,25550,25550,25550,0
|
|
20230816,173700,551671500,25550,25550,25550,25550,0
|
|
20230816,173600,551671500,25550,25550,25550,25550,0
|
|
20230816,173500,551671500,25550,25550,25550,25550,0
|
|
20230816,173400,551671500,25550,25550,25550,25550,0
|
|
20230816,173300,551671500,25550,25550,25550,25550,0
|
|
20230816,173200,551671500,25550,25550,25550,25550,0
|
|
20230816,173100,551671500,25550,25550,25550,25550,0
|
|
20230816,173000,551671500,25550,25550,25550,25550,0
|
|
20230816,172900,551671500,25550,25550,25550,25550,0
|
|
20230816,172800,551671500,25550,25550,25550,25550,0
|
|
20230816,172700,551671500,25550,25550,25550,25550,0
|
|
20230816,172600,551671500,25550,25550,25550,25550,0
|
|
20230816,172500,551671500,25550,25550,25550,25550,0
|
|
20230816,172400,551671500,25550,25550,25550,25550,0
|
|
20230816,172300,551671500,25550,25550,25550,25550,0
|
|
20230816,172200,551671500,25550,25550,25550,25550,0
|
|
20230816,172100,551671500,25550,25550,25550,25550,0
|
|
20230816,172000,551671500,25550,25550,25550,25550,0
|
|
20230816,171900,551671500,25550,25550,25550,25550,0
|
|
20230816,171800,551671500,25550,25550,25550,25550,0
|
|
20230816,171700,551671500,25550,25550,25550,25550,0
|
|
20230816,171600,551671500,25550,25550,25550,25550,0
|
|
20230816,171500,551671500,25550,25550,25550,25550,0
|
|
20230816,171400,551671500,25550,25550,25550,25550,0
|
|
20230816,171300,551671500,25550,25550,25550,25550,0
|
|
20230816,171200,551671500,25550,25550,25550,25550,608
|
|
20230816,171100,551671500,25550,25550,25550,25550,0
|
|
20230816,171000,551671500,25550,25550,25550,25550,0
|
|
20230816,170900,551671500,25550,25550,25550,25550,0
|
|
20230816,170800,551671500,25550,25550,25550,25550,0
|
|
20230816,170700,551671500,25550,25550,25550,25550,0
|
|
20230816,170600,551671500,25550,25550,25550,25550,0
|
|
20230816,170500,551671500,25550,25550,25550,25550,0
|
|
20230816,170400,551671500,25550,25550,25550,25550,0
|
|
20230816,170300,551671500,25550,25550,25550,25550,0
|
|
20230816,170200,551671500,25550,25550,25550,25550,0
|
|
20230816,170100,551671500,25550,25550,25550,25550,0
|
|
20230816,170000,551671500,25550,25550,25550,25550,0
|
|
20230816,165900,551671500,25550,25550,25550,25550,0
|
|
20230816,165800,551671500,25550,25550,25550,25550,0
|
|
20230816,165700,551671500,25550,25550,25550,25550,0
|
|
20230816,165600,551671500,25550,25550,25550,25550,0
|
|
20230816,165500,551671500,25550,25550,25550,25550,0
|
|
20230816,165400,551671500,25550,25550,25550,25550,0
|
|
20230816,165300,551671500,25550,25550,25550,25550,0
|
|
20230816,165200,551671500,25550,25550,25550,25550,0
|
|
20230816,165100,551671500,25550,25550,25550,25550,0
|
|
20230816,165000,551671500,25550,25550,25550,25550,0
|
|
20230816,164900,551671500,25550,25550,25550,25550,0
|
|
20230816,164800,551671500,25550,25550,25550,25550,0
|
|
20230816,164700,551671500,25550,25550,25550,25550,0
|
|
20230816,164600,551671500,25550,25550,25550,25550,0
|
|
20230816,164500,551671500,25550,25550,25550,25550,0
|
|
20230816,164400,551671500,25550,25550,25550,25550,0
|
|
20230816,164300,551671500,25550,25550,25550,25550,0
|
|
20230816,164200,551671500,25550,25550,25550,25550,608
|
|
20230816,164100,551671500,25550,25550,25550,25550,0
|
|
20230816,164000,551671500,25550,25550,25550,25550,0
|
|
20230816,163900,551671500,25550,25550,25550,25550,0
|
|
20230816,163800,551671500,25550,25550,25550,25550,0
|
|
20230816,163700,551671500,25550,25550,25550,25550,0
|
|
20230816,163600,551671500,25550,25550,25550,25550,0
|
|
20230816,163500,551671500,25550,25550,25550,25550,0
|
|
20230816,163400,551671500,25550,25550,25550,25550,0
|
|
20230816,163300,551671500,25550,25550,25550,25550,0
|
|
20230816,163200,551671500,25550,25550,25550,25550,0
|
|
20230816,163100,551671500,25550,25550,25550,25550,0
|
|
20230816,163000,551671500,25550,25550,25550,25550,0
|
|
20230816,162900,551671500,25550,25550,25550,25550,0
|
|
20230816,162800,551671500,25550,25550,25550,25550,0
|
|
20230816,162700,551671500,25550,25550,25550,25550,0
|
|
20230816,162600,551671500,25550,25550,25550,25550,0
|
|
20230816,162500,551671500,25550,25550,25550,25550,0
|
|
20230816,162400,551671500,25550,25550,25550,25550,0
|
|
20230816,162300,551671500,25550,25550,25550,25550,0
|
|
20230816,162200,551671500,25550,25550,25550,25550,0
|
|
20230816,162100,551671500,25550,25550,25550,25550,0
|
|
20230816,162000,551671500,25550,25550,25550,25550,0
|
|
20230816,161900,551671500,25550,25550,25550,25550,0
|
|
20230816,161800,551671500,25550,25550,25550,25550,0
|
|
20230816,161700,551671500,25550,25550,25550,25550,0
|
|
20230816,161600,551671500,25550,25550,25550,25550,0
|
|
20230816,161500,551671500,25550,25550,25550,25550,0
|
|
20230816,161400,551671500,25550,25550,25550,25550,0
|
|
20230816,161300,551671500,25550,25550,25550,25550,0
|
|
20230816,161200,551671500,25550,25550,25550,25550,608
|
|
20230816,161100,551671500,25550,25550,25550,25550,0
|
|
20230816,161000,551671500,25550,25550,25550,25550,0
|
|
20230816,160900,551671500,25550,25550,25550,25550,0
|
|
20230816,160800,551671500,25550,25550,25550,25550,0
|
|
20230816,160700,551671500,25550,25550,25550,25550,0
|
|
20230816,160600,551671500,25550,25550,25550,25550,0
|
|
20230816,160500,551671500,25550,25550,25550,25550,0
|
|
20230816,160400,551671500,25550,25550,25550,25550,0
|
|
20230816,160300,551671500,25550,25550,25550,25550,0
|
|
20230816,160200,551671500,25550,25550,25550,25550,0
|
|
20230816,160100,551671500,25550,25550,25550,25550,0
|
|
20230816,160000,551671500,25550,25550,25550,25550,0
|
|
20230816,155900,551671500,25550,25550,25550,25550,0
|
|
20230816,155800,551671500,25550,25550,25550,25550,0
|
|
20230816,155700,551671500,25550,25550,25550,25550,0
|
|
20230816,155600,551671500,25550,25550,25550,25550,0
|
|
20230816,155500,551671500,25550,25550,25550,25550,0
|
|
20230816,155400,551671500,25550,25550,25550,25550,0
|
|
20230816,155300,551671500,25550,25550,25550,25550,0
|
|
20230816,155200,551671500,25550,25550,25550,25550,0
|
|
20230816,155100,551671500,25550,25550,25550,25550,0
|
|
20230816,155000,551671500,25550,25550,25550,25550,0
|
|
20230816,154900,551671500,25550,25550,25550,25550,0
|
|
20230816,154800,551671500,25550,25550,25550,25550,0
|
|
20230816,154700,551671500,25550,25550,25550,25550,0
|
|
20230816,154600,551671500,25550,25550,25550,25550,0
|
|
20230816,154500,551671500,25550,25550,25550,25550,0
|
|
20230816,154400,551671500,25550,25550,25550,25550,0
|
|
20230816,154300,551671500,25550,25550,25550,25550,0
|
|
20230816,154200,551671500,25550,25550,25550,25550,608
|
|
20230816,154100,551671500,25550,25550,25550,25550,0
|
|
20230816,154000,551671500,25550,25550,25550,25550,0
|
|
20230816,153900,551671500,25550,25550,25550,25550,0
|
|
20230816,153800,551671500,25550,25550,25550,25550,0
|
|
20230816,153700,551671500,25550,25550,25550,25550,0
|
|
20230816,153600,551671500,25550,25550,25550,25550,0
|
|
20230816,153500,551671500,25550,25550,25550,25550,0
|
|
20230816,153400,551671500,25550,25550,25550,25550,0
|
|
20230816,153300,551671500,25550,25550,25550,25550,0
|
|
20230816,153200,551671500,25550,25550,25550,25550,0
|
|
20230816,153100,551671500,25550,25550,25550,25550,0
|
|
20230816,153000,551671500,25550,25550,25550,25550,608
|
|
20230816,152900,536137100,25650,25650,25650,25650,0
|
|
20230816,152800,536137100,25650,25650,25650,25650,0
|
|
20230816,152700,536137100,25650,25650,25650,25650,0
|
|
20230816,152600,536137100,25650,25650,25650,25650,0
|
|
20230816,152500,536137100,25650,25650,25650,25650,0
|
|
20230816,152400,536137100,25650,25650,25650,25650,0
|
|
20230816,152300,536137100,25650,25650,25650,25650,0
|
|
20230816,152200,536137100,25650,25650,25650,25650,0
|
|
20230816,152100,536137100,25650,25650,25650,25650,0
|
|
20230816,152000,536137100,25650,25650,25650,25650,0
|
|
20230816,151900,536137100,25650,25650,25650,25650,7
|
|
20230816,151800,535957550,25600,25600,25600,25600,5
|
|
20230816,151700,535829550,25650,25600,25650,25600,126
|
|
20230816,151600,532597900,25650,25600,25650,25600,42
|
|
20230816,151500,531522500,25600,25550,25600,25550,145
|
|
20230816,151400,527811100,25550,25550,25550,25550,6
|
|
20230816,151300,527657800,25550,25600,25600,25550,208
|
|
20230816,151200,522333400,25550,25500,25550,25500,4
|
|
20230816,151100,522231350,25550,25550,25550,25550,44
|
|
20230816,151000,521107150,25550,25550,25550,25550,3
|
|
20230816,150900,521030500,25550,25550,25550,25550,1
|
|
20230816,150800,521004950,25550,25550,25550,25550,3
|
|
20230816,150700,520928300,25550,25550,25550,25500,880
|
|
20230816,150600,498445100,25500,25500,25500,25500,1
|
|
20230816,150500,498419600,25500,25500,25500,25500,3
|
|
20230816,150400,498343100,25500,25500,25500,25500,4
|
|
20230816,150300,498241100,25500,25500,25500,25500,1
|
|
20230816,150200,498215600,25500,25500,25550,25500,78
|
|
20230816,150100,496222900,25500,25500,25500,25500,1
|
|
20230816,150000,496197400,25500,25500,25500,25500,3
|
|
20230816,145900,496120900,25500,25500,25500,25500,7
|
|
20230816,145800,495942400,25500,25500,25500,25500,5
|
|
20230816,145700,495814900,25500,25500,25500,25500,3
|
|
20230816,145600,495738400,25500,25500,25500,25500,2
|
|
20230816,145500,495687400,25500,25500,25500,25500,12
|
|
20230816,145400,495381400,25500,25500,25500,25500,8
|
|
20230816,145300,495177400,25500,25500,25500,25500,300
|
|
20230816,145200,487527400,25500,25550,25550,25500,5
|
|
20230816,145100,487399850,25500,25500,25500,25500,28
|
|
20230816,145000,486685850,25500,25500,25500,25500,2
|
|
20230816,144900,486634850,25500,25500,25500,25500,7
|
|
20230816,144800,486456350,25500,25500,25500,25500,2
|
|
20230816,144700,486405350,25500,25500,25500,25500,2
|
|
20230816,144600,486354350,25550,25500,25550,25500,11
|
|
20230816,144500,486073750,25500,25500,25550,25500,3
|
|
20230816,144400,485997200,25500,25550,25550,25500,27
|
|
20230816,144300,485308650,25500,25500,25550,25500,104
|
|
20230816,144200,482656600,25500,25500,25500,25500,3
|
|
20230816,144100,482580100,25500,25500,25500,25500,3
|
|
20230816,144000,482503600,25500,25500,25550,25500,3
|
|
20230816,143900,482427050,25550,25500,25550,25500,11
|
|
20230816,143800,482146400,25500,25500,25500,25500,52
|
|
20230816,143700,480820400,25500,25500,25500,25500,2
|
|
20230816,143600,480769400,25500,25500,25550,25500,4
|
|
20230816,143500,480667350,25500,25500,25550,25500,3
|
|
20230816,143400,480590800,25500,25500,25550,25500,7
|
|
20230816,143300,480412250,25500,25500,25500,25500,21
|
|
20230816,143200,479876750,25500,25500,25500,25500,0
|
|
20230816,143100,479876750,25500,25500,25500,25500,23
|
|
20230816,143000,479290250,25500,25500,25500,25500,1
|
|
20230816,142900,479264750,25500,25500,25500,25500,4
|
|
20230816,142800,479162750,25550,25550,25550,25550,91
|
|
20230816,142700,476837700,25500,25550,25550,25500,295
|
|
20230816,142600,469314550,25550,25550,25550,25550,11
|
|
20230816,142500,469033500,25600,25600,25600,25600,1
|
|
20230816,142400,469007900,25500,25500,25500,25500,3
|
|
20230816,142300,468931400,25600,25600,25600,25600,5
|
|
20230816,142200,468803400,25600,25600,25600,25600,0
|
|
20230816,142100,468803400,25600,25600,25600,25600,0
|
|
20230816,142000,468803400,25600,25600,25600,25600,1
|
|
20230816,141900,468777800,25500,25500,25500,25500,4
|
|
20230816,141800,468675800,25550,25550,25550,25550,0
|
|
20230816,141700,468675800,25550,25550,25550,25550,111
|
|
20230816,141600,465839750,25550,25550,25550,25550,0
|
|
20230816,141500,465839750,25550,25550,25550,25550,100
|
|
20230816,141400,463284750,25550,25550,25550,25550,4
|
|
20230816,141300,463182550,25550,25550,25550,25550,0
|
|
20230816,141200,463182550,25550,25550,25550,25550,0
|
|
20230816,141100,463182550,25550,25550,25550,25550,0
|
|
20230816,141000,463182550,25550,25550,25550,25550,0
|
|
20230816,140900,463182550,25550,25550,25550,25550,0
|
|
20230816,140800,463182550,25550,25550,25550,25550,4
|
|
20230816,140700,463080350,25600,25600,25600,25600,1
|
|
20230816,140600,463054750,25550,25550,25550,25550,0
|
|
20230816,140500,463054750,25550,25550,25550,25550,50
|
|
20230816,140400,461777250,25550,25550,25550,25550,0
|
|
20230816,140300,461777250,25550,25550,25550,25550,83
|
|
20230816,140200,459656600,25550,25550,25550,25550,0
|
|
20230816,140100,459656600,25550,25550,25550,25550,399
|
|
20230816,140000,449462150,25550,25550,25550,25550,0
|
|
20230816,135900,449462150,25550,25550,25550,25550,1
|
|
20230816,135800,449436600,25500,25550,25550,25500,163
|
|
20230816,135700,445272150,25600,25600,25600,25600,1
|
|
20230816,135600,445246550,25550,25550,25550,25550,0
|
|
20230816,135500,445246550,25550,25550,25550,25550,0
|
|
20230816,135400,445246550,25550,25550,25550,25550,120
|
|
20230816,135300,442180550,25500,25500,25500,25500,4
|
|
20230816,135200,442078550,25500,25550,25550,25500,5
|
|
20230816,135100,441951000,25550,25550,25550,25550,0
|
|
20230816,135000,441951000,25550,25500,25550,25500,123
|
|
20230816,134900,438814450,25550,25550,25550,25550,1
|
|
20230816,134800,438788900,25500,25500,25500,25500,3
|
|
20230816,134700,438712400,25500,25550,25550,25500,500
|
|
20230816,134600,425947400,25500,25550,25550,25500,284
|
|
20230816,134500,418692100,25550,25550,25550,25550,10
|
|
20230816,134400,418436600,25550,25550,25550,25550,652
|
|
20230816,134300,401778000,25550,25550,25550,25550,4
|
|
20230816,134200,401675800,25600,25600,25600,25600,0
|
|
20230816,134100,401675800,25600,25600,25600,25600,0
|
|
20230816,134000,401675800,25600,25600,25600,25600,0
|
|
20230816,133900,401675800,25600,25600,25600,25600,30
|
|
20230816,133800,400907800,25550,25600,25600,25550,1457
|
|
20230816,133700,363658850,25650,25650,25650,25650,0
|
|
20230816,133600,363658850,25650,25650,25650,25650,0
|
|
20230816,133500,363658850,25650,25650,25650,25650,0
|
|
20230816,133400,363658850,25650,25650,25650,25650,1
|
|
20230816,133300,363633200,25600,25600,25600,25600,14
|
|
20230816,133200,363274800,25600,25600,25600,25600,0
|
|
20230816,133100,363274800,25600,25600,25600,25600,0
|
|
20230816,133000,363274800,25600,25600,25600,25600,0
|
|
20230816,132900,363274800,25600,25600,25600,25600,0
|
|
20230816,132800,363274800,25600,25600,25600,25600,4
|
|
20230816,132700,363172400,25600,25600,25600,25600,40
|
|
20230816,132600,362148400,25600,25600,25600,25600,0
|
|
20230816,132500,362148400,25600,25600,25600,25600,0
|
|
20230816,132400,362148400,25600,25600,25600,25600,0
|
|
20230816,132300,362148400,25600,25600,25600,25600,423
|
|
20230816,132200,351319600,25650,25650,25650,25650,25
|
|
20230816,132100,350678350,25650,25650,25650,25650,0
|
|
20230816,132000,350678350,25650,25600,25650,25600,55
|
|
20230816,131900,349270100,25600,25600,25600,25600,0
|
|
20230816,131800,349270100,25600,25600,25600,25600,79
|
|
20230816,131700,347247700,25600,25600,25600,25600,50
|
|
20230816,131600,345967700,25600,25600,25600,25600,0
|
|
20230816,131500,345967700,25600,25600,25600,25600,0
|
|
20230816,131400,345967700,25600,25600,25600,25600,0
|
|
20230816,131300,345967700,25600,25600,25600,25600,3
|
|
20230816,131200,345890900,25600,25600,25600,25600,0
|
|
20230816,131100,345890900,25600,25600,25600,25600,0
|
|
20230816,131000,345890900,25600,25600,25600,25600,0
|
|
20230816,130900,345890900,25600,25600,25600,25600,0
|
|
20230816,130800,345890900,25600,25600,25600,25600,4
|
|
20230816,130700,345788500,25650,25650,25650,25650,19
|
|
20230816,130600,345301150,25600,25600,25600,25600,0
|
|
20230816,130500,345301150,25600,25600,25600,25600,0
|
|
20230816,130400,345301150,25600,25600,25600,25600,0
|
|
20230816,130300,345301150,25600,25600,25600,25600,4
|
|
20230816,130200,345198750,25650,25650,25650,25650,0
|
|
20230816,130100,345198750,25650,25650,25650,25650,0
|
|
20230816,130000,345198750,25650,25650,25650,25650,1
|
|
20230816,125900,345173100,25600,25600,25600,25600,19
|
|
20230816,125800,344686700,25600,25600,25600,25600,4
|
|
20230816,125700,344584300,25650,25650,25650,25650,0
|
|
20230816,125600,344584300,25650,25650,25650,25650,0
|
|
20230816,125500,344584300,25650,25650,25650,25650,5
|
|
20230816,125400,344456050,25600,25600,25600,25600,0
|
|
20230816,125300,344456050,25600,25600,25600,25600,4
|
|
20230816,125200,344353650,25650,25650,25650,25650,2
|
|
20230816,125100,344302350,25650,25650,25650,25650,1
|
|
20230816,125000,344276700,25650,25650,25650,25650,64
|
|
20230816,124900,342635100,25600,25600,25600,25600,0
|
|
20230816,124800,342635100,25600,25600,25600,25600,4
|
|
20230816,124700,342532700,25650,25650,25650,25650,0
|
|
20230816,124600,342532700,25650,25650,25650,25650,0
|
|
20230816,124500,342532700,25650,25650,25650,25650,0
|
|
20230816,124400,342532700,25650,25650,25650,25650,0
|
|
20230816,124300,342532700,25650,25650,25650,25650,1
|
|
20230816,124200,342507050,25600,25600,25600,25600,4
|
|
20230816,124100,342404650,25600,25600,25600,25600,0
|
|
20230816,124000,342404650,25600,25600,25600,25600,0
|
|
20230816,123900,342404650,25600,25600,25600,25600,0
|
|
20230816,123800,342404650,25600,25600,25600,25600,5
|
|
20230816,123700,342276650,25600,25600,25600,25600,4
|
|
20230816,123600,342174250,25650,25650,25650,25650,0
|
|
20230816,123500,342174250,25650,25650,25650,25650,0
|
|
20230816,123400,342174250,25650,25650,25650,25650,18
|
|
20230816,123300,341712550,25600,25600,25600,25600,0
|
|
20230816,123200,341712550,25600,25600,25600,25600,3
|
|
20230816,123100,341635750,25600,25600,25600,25600,0
|
|
20230816,123000,341635750,25600,25600,25600,25600,212
|
|
20230816,122900,336208550,25600,25600,25600,25600,11
|
|
20230816,122800,335926950,25550,25550,25550,25550,0
|
|
20230816,122700,335926950,25550,25600,25600,25550,5
|
|
20230816,122600,335799150,25600,25600,25600,25600,224
|
|
20230816,122500,330064750,25600,25600,25600,25600,158
|
|
20230816,122400,326019950,25600,25600,25600,25600,0
|
|
20230816,122300,326019950,25600,25600,25600,25600,0
|
|
20230816,122200,326019950,25600,25600,25600,25600,4
|
|
20230816,122100,325917550,25650,25650,25650,25650,1
|
|
20230816,122000,325891900,25650,25650,25650,25650,0
|
|
20230816,121900,325891900,25650,25650,25650,25650,20
|
|
20230816,121800,325378900,25600,25600,25600,25600,0
|
|
20230816,121700,325378900,25600,25600,25600,25600,4
|
|
20230816,121600,325276500,25600,25600,25600,25600,50
|
|
20230816,121500,323996500,25600,25600,25600,25600,0
|
|
20230816,121400,323996500,25600,25600,25600,25600,0
|
|
20230816,121300,323996500,25600,25600,25600,25600,17
|
|
20230816,121200,323561300,25600,25650,25650,25600,9
|
|
20230816,121100,323330650,25600,25600,25600,25600,0
|
|
20230816,121000,323330650,25600,25600,25600,25600,0
|
|
20230816,120900,323330650,25600,25600,25600,25600,0
|
|
20230816,120800,323330650,25600,25600,25600,25600,0
|
|
20230816,120700,323330650,25600,25600,25600,25600,4
|
|
20230816,120600,323228250,25650,25650,25650,25650,0
|
|
20230816,120500,323228250,25650,25650,25650,25650,1
|
|
20230816,120400,323202600,25600,25600,25600,25600,0
|
|
20230816,120300,323202600,25600,25600,25600,25600,0
|
|
20230816,120200,323202600,25600,25600,25600,25600,4
|
|
20230816,120100,323100200,25650,25650,25650,25650,10
|
|
20230816,120000,322843700,25650,25650,25650,25650,1
|
|
20230816,115900,322818050,25600,25600,25600,25600,0
|
|
20230816,115800,322818050,25600,25600,25600,25600,0
|
|
20230816,115700,322818050,25600,25600,25600,25600,3
|
|
20230816,115600,322741250,25700,25700,25700,25700,1
|
|
20230816,115500,322715550,25600,25600,25600,25600,1
|
|
20230816,115400,322689950,25600,25600,25600,25600,215
|
|
20230816,115300,317185950,25600,25600,25600,25600,0
|
|
20230816,115200,317185950,25600,25600,25600,25600,4
|
|
20230816,115100,317083550,25700,25700,25700,25700,0
|
|
20230816,115000,317083550,25700,25600,25700,25600,2
|
|
20230816,114900,317032250,25650,25650,25650,25650,233
|
|
20230816,114800,311055800,25700,25700,25700,25700,0
|
|
20230816,114700,311055800,25700,25650,25700,25650,26
|
|
20230816,114600,310387900,25700,25700,25700,25700,1
|
|
20230816,114500,310362200,25700,25700,25700,25700,0
|
|
20230816,114400,310362200,25700,25700,25700,25700,0
|
|
20230816,114300,310362200,25700,25700,25700,25700,13
|
|
20230816,114200,310028100,25650,25650,25650,25650,4
|
|
20230816,114100,309925500,25700,25700,25700,25700,20
|
|
20230816,114000,309411500,25650,25650,25650,25650,0
|
|
20230816,113900,309411500,25650,25650,25650,25650,0
|
|
20230816,113800,309411500,25650,25650,25650,25650,0
|
|
20230816,113700,309411500,25650,25650,25650,25650,4
|
|
20230816,113600,309308900,25700,25700,25700,25700,0
|
|
20230816,113500,309308900,25700,25700,25700,25700,2
|
|
20230816,113400,309257500,25700,25700,25700,25700,0
|
|
20230816,113300,309257500,25700,25700,25700,25700,0
|
|
20230816,113200,309257500,25700,25650,25700,25650,7
|
|
20230816,113100,309077800,25700,25700,25700,25700,0
|
|
20230816,113000,309077800,25700,25700,25700,25700,1
|
|
20230816,112900,309052100,25700,25700,25700,25700,5
|
|
20230816,112800,308923600,25650,25700,25700,25650,38
|
|
20230816,112700,307947950,25650,25650,25650,25650,14
|
|
20230816,112600,307588850,25650,25650,25650,25650,0
|
|
20230816,112500,307588850,25650,25650,25650,25650,0
|
|
20230816,112400,307588850,25650,25650,25650,25650,0
|
|
20230816,112300,307588850,25650,25650,25650,25650,0
|
|
20230816,112200,307588850,25650,25650,25650,25650,3
|
|
20230816,112100,307511900,25700,25700,25700,25700,0
|
|
20230816,112000,307511900,25700,25700,25700,25700,0
|
|
20230816,111900,307511900,25700,25700,25700,25700,2
|
|
20230816,111800,307460500,25700,25700,25700,25700,0
|
|
20230816,111700,307460500,25700,25700,25700,25700,54
|
|
20230816,111600,306072700,25700,25700,25700,25700,0
|
|
20230816,111500,306072700,25700,25700,25700,25700,0
|
|
20230816,111400,306072700,25700,25700,25700,25700,50
|
|
20230816,111300,304787700,25750,25750,25750,25750,1
|
|
20230816,111200,304761950,25700,25700,25700,25700,649
|
|
20230816,111100,288082650,25650,25650,25650,25650,4
|
|
20230816,111000,287980050,25700,25700,25700,25700,18
|
|
20230816,110900,287517450,25700,25700,25700,25700,10
|
|
20230816,110800,287260450,25650,25650,25650,25650,7
|
|
20230816,110700,287080900,25650,25650,25650,25650,1
|
|
20230816,110600,287055250,25600,25600,25600,25600,4
|
|
20230816,110500,286952850,25600,25600,25600,25600,0
|
|
20230816,110400,286952850,25600,25600,25600,25600,0
|
|
20230816,110300,286952850,25600,25600,25600,25600,190
|
|
20230816,110200,282088850,25550,25550,25550,25550,0
|
|
20230816,110100,282088850,25550,25550,25550,25550,4
|
|
20230816,110000,281986650,25550,25550,25550,25550,0
|
|
20230816,105900,281986650,25550,25550,25550,25550,0
|
|
20230816,105800,281986650,25550,25550,25550,25550,6
|
|
20230816,105700,281833350,25500,25550,25550,25500,720
|
|
20230816,105600,263459850,25550,25550,25550,25550,9
|
|
20230816,105500,263229900,25550,25550,25550,25550,459
|
|
20230816,105400,251502450,25650,25650,25650,25650,0
|
|
20230816,105300,251502450,25650,25650,25650,25650,51
|
|
20230816,105200,250194300,25550,25550,25550,25550,0
|
|
20230816,105100,250194300,25550,25550,25550,25550,4
|
|
20230816,105000,250092100,25550,25550,25550,25550,100
|
|
20230816,104900,247537100,25550,25650,25650,25550,4
|
|
20230816,104800,247434700,25550,25600,25600,25550,70
|
|
20230816,104700,245646000,25600,25600,25600,25600,200
|
|
20230816,104600,240526000,25650,25600,25650,25600,5
|
|
20230816,104500,240397950,25600,25650,25650,25600,101
|
|
20230816,104400,237812300,25650,25650,25650,25650,1
|
|
20230816,104300,237786650,25600,25600,25600,25600,0
|
|
20230816,104200,237786650,25600,25600,25600,25600,0
|
|
20230816,104100,237786650,25600,25600,25600,25600,3
|
|
20230816,104000,237709850,25650,25650,25650,25650,3
|
|
20230816,103900,237632900,25600,25600,25600,25600,3
|
|
20230816,103800,237556100,25600,25600,25600,25600,9
|
|
20230816,103700,237325700,25600,25650,25650,25600,2
|
|
20230816,103600,237274450,25650,25600,25650,25600,5
|
|
20230816,103500,237146400,25650,25600,25650,25600,8
|
|
20230816,103400,236941550,25600,25600,25600,25600,104
|
|
20230816,103300,234279150,25550,25550,25550,25550,1
|
|
20230816,103200,234253600,25550,25550,25550,25550,100
|
|
20230816,103100,231698600,25550,25550,25550,25550,4
|
|
20230816,103000,231596400,25600,25600,25600,25600,0
|
|
20230816,102900,231596400,25600,25600,25600,25600,1
|
|
20230816,102800,231570800,25550,25550,25550,25550,0
|
|
20230816,102700,231570800,25550,25550,25550,25550,0
|
|
20230816,102600,231570800,25550,25550,25550,25550,4
|
|
20230816,102500,231468600,25600,25600,25600,25600,0
|
|
20230816,102400,231468600,25600,25600,25600,25600,20
|
|
20230816,102300,230956600,25600,25600,25600,25600,1
|
|
20230816,102200,230931000,25600,25600,25600,25600,0
|
|
20230816,102100,230931000,25600,25600,25600,25600,1
|
|
20230816,102000,230905400,25600,25600,25600,25600,20
|
|
20230816,101900,230393400,25600,25600,25600,25600,4
|
|
20230816,101800,230291000,25550,25550,25550,25550,0
|
|
20230816,101700,230291000,25550,25550,25550,25550,0
|
|
20230816,101600,230291000,25550,25550,25550,25550,9
|
|
20230816,101500,230061050,25600,25600,25600,25600,0
|
|
20230816,101400,230061050,25600,25600,25600,25600,111
|
|
20230816,101300,227219450,25700,25700,25700,25700,1
|
|
20230816,101200,227193750,25700,25650,25700,25650,27
|
|
20230816,101100,226501150,25600,25600,25600,25600,4
|
|
20230816,101000,226398750,25650,25650,25650,25650,0
|
|
20230816,100900,226398750,25650,25650,25650,25650,0
|
|
20230816,100800,226398750,25650,25650,25650,25650,1
|
|
20230816,100700,226373100,25500,25600,25600,25500,120
|
|
20230816,100600,223309400,25550,25550,25550,25550,3
|
|
20230816,100500,223232750,25650,25650,25650,25650,0
|
|
20230816,100400,223232750,25650,25600,25650,25500,1001
|
|
20230816,100300,197667450,25650,25650,25650,25650,1
|
|
20230816,100200,197641800,25650,25650,25650,25650,1
|
|
20230816,100100,197616150,25600,25600,25600,25600,4
|
|
20230816,100000,197513750,25650,25600,25650,25600,276
|
|
20230816,095900,190447950,25550,25550,25550,25550,0
|
|
20230816,095800,190447950,25550,25550,25550,25550,0
|
|
20230816,095700,190447950,25550,25600,25600,25550,154
|
|
20230816,095600,186508050,25600,25600,25600,25550,172
|
|
20230816,095500,182108850,25650,25650,25650,25600,23
|
|
20230816,095400,181519850,25600,25600,25600,25600,579
|
|
20230816,095300,166697450,25650,25650,25650,25650,0
|
|
20230816,095200,166697450,25650,25650,25650,25650,5
|
|
20230816,095100,166569200,25650,25600,25650,25600,14
|
|
20230816,095000,166210300,25600,25650,25650,25600,471
|
|
20230816,094900,154152600,25700,25700,25700,25700,1
|
|
20230816,094800,154126900,25600,25600,25600,25600,0
|
|
20230816,094700,154126900,25600,25600,25600,25600,0
|
|
20230816,094600,154126900,25600,25600,25600,25600,0
|
|
20230816,094500,154126900,25600,25650,25650,25600,754
|
|
20230816,094400,134789500,25700,25700,25700,25700,0
|
|
20230816,094300,134789500,25700,25750,25750,25700,31
|
|
20230816,094200,133992500,25700,25750,25750,25700,135
|
|
20230816,094100,130522750,25700,25700,25700,25700,0
|
|
20230816,094000,130522750,25700,25700,25700,25650,73
|
|
20230816,093900,128646850,25650,25650,25650,25650,483
|
|
20230816,093800,116257900,25700,25700,25700,25700,0
|
|
20230816,093700,116257900,25700,25700,25700,25700,1
|
|
20230816,093600,116232200,25650,25650,25650,25650,53
|
|
20230816,093500,114872750,25650,25650,25650,25650,131
|
|
20230816,093400,111512600,25700,25650,25700,25650,41
|
|
20230816,093300,110460900,25700,25700,25700,25700,25
|
|
20230816,093200,109818400,25700,25700,25700,25650,70
|
|
20230816,093100,108022500,25650,25700,25700,25650,124
|
|
20230816,093000,104841350,25650,25700,25700,25650,8
|
|
20230816,092900,104635900,25700,25650,25700,25650,4
|
|
20230816,092800,104533200,25700,25700,25700,25700,1152
|
|
20230816,092700,74926800,25750,25750,25750,25750,2
|
|
20230816,092600,74875300,25750,25750,25750,25750,11
|
|
20230816,092500,74592050,25750,25750,25750,25750,40
|
|
20230816,092400,73562050,25750,25750,25750,25750,7
|
|
20230816,092300,73381800,25750,25750,25750,25750,95
|
|
20230816,092200,70935550,25800,25800,25800,25800,1
|
|
20230816,092100,70909750,25750,25800,25850,25750,250
|
|
20230816,092000,64458700,25750,25750,25750,25750,59
|
|
20230816,091900,62939450,25750,25750,25750,25750,5
|
|
20230816,091800,62810700,25750,25800,25800,25750,29
|
|
20230816,091700,62063400,25800,25800,25800,25800,11
|
|
20230816,091600,61779600,25800,25800,25800,25800,12
|
|
20230816,091500,61470000,25800,25800,25800,25800,11
|
|
20230816,091400,61186200,25750,25750,25750,25750,0
|
|
20230816,091300,61186200,25750,25750,25750,25750,0
|
|
20230816,091200,61186200,25750,25750,25750,25700,301
|
|
20230816,091100,53449450,25750,25750,25750,25750,67
|
|
20230816,091000,51724200,25800,25850,25850,25750,219
|
|
20230816,090900,46074350,25850,25850,25900,25850,252
|
|
20230816,090800,39560100,25850,25900,25900,25850,548
|
|
20230816,090700,25367850,25900,25900,25900,25900,0
|
|
20230816,090600,25367850,25900,25900,25900,25900,89
|
|
20230816,090500,23062750,25900,26000,26000,25900,417
|
|
20230816,090400,12237950,26100,26100,26100,26100,0
|
|
20230816,090300,12237950,26100,26100,26100,26100,21
|
|
20230816,090200,11689850,26050,26000,26050,25950,389
|
|
20230816,090100,1586000,26000,26000,26000,26000,0
|
|
20230816,090000,1586000,26000,26000,26000,26000,61
|