585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184200,408197500,25250,25250,25250,25250,837
|
|
20230822,184100,408197500,25250,25250,25250,25250,0
|
|
20230822,184000,408197500,25250,25250,25250,25250,0
|
|
20230822,183900,408197500,25250,25250,25250,25250,0
|
|
20230822,183800,408197500,25250,25250,25250,25250,0
|
|
20230822,183700,408197500,25250,25250,25250,25250,0
|
|
20230822,183600,408197500,25250,25250,25250,25250,0
|
|
20230822,183500,408197500,25250,25250,25250,25250,0
|
|
20230822,183400,408197500,25250,25250,25250,25250,0
|
|
20230822,183300,408197500,25250,25250,25250,25250,0
|
|
20230822,183200,408197500,25250,25250,25250,25250,0
|
|
20230822,183100,408197500,25250,25250,25250,25250,0
|
|
20230822,183000,408197500,25250,25250,25250,25250,0
|
|
20230822,182900,408197500,25250,25250,25250,25250,0
|
|
20230822,182800,408197500,25250,25250,25250,25250,0
|
|
20230822,182700,408197500,25250,25250,25250,25250,0
|
|
20230822,182600,408197500,25250,25250,25250,25250,0
|
|
20230822,182500,408197500,25250,25250,25250,25250,0
|
|
20230822,182400,408197500,25250,25250,25250,25250,0
|
|
20230822,182300,408197500,25250,25250,25250,25250,0
|
|
20230822,182200,408197500,25250,25250,25250,25250,0
|
|
20230822,182100,408197500,25250,25250,25250,25250,0
|
|
20230822,182000,408197500,25250,25250,25250,25250,0
|
|
20230822,181900,408197500,25250,25250,25250,25250,0
|
|
20230822,181800,408197500,25250,25250,25250,25250,0
|
|
20230822,181700,408197500,25250,25250,25250,25250,0
|
|
20230822,181600,408197500,25250,25250,25250,25250,0
|
|
20230822,181500,408197500,25250,25250,25250,25250,0
|
|
20230822,181400,408197500,25250,25250,25250,25250,0
|
|
20230822,181300,408197500,25250,25250,25250,25250,0
|
|
20230822,181200,408197500,25250,25250,25250,25250,837
|
|
20230822,181100,408197500,25250,25250,25250,25250,0
|
|
20230822,181000,408197500,25250,25250,25250,25250,0
|
|
20230822,180900,408197500,25250,25250,25250,25250,0
|
|
20230822,180800,408197500,25250,25250,25250,25250,0
|
|
20230822,180700,408197500,25250,25250,25250,25250,0
|
|
20230822,180600,408197500,25250,25250,25250,25250,0
|
|
20230822,180500,408197500,25250,25250,25250,25250,0
|
|
20230822,180400,408197500,25250,25250,25250,25250,0
|
|
20230822,180300,408197500,25250,25250,25250,25250,0
|
|
20230822,180200,408197500,25250,25250,25250,25250,0
|
|
20230822,180100,408197500,25250,25250,25250,25250,0
|
|
20230822,180000,408197500,25250,25250,25250,25250,0
|
|
20230822,175900,408197500,25250,25250,25250,25250,0
|
|
20230822,175800,408197500,25250,25250,25250,25250,0
|
|
20230822,175700,408197500,25250,25250,25250,25250,0
|
|
20230822,175600,408197500,25250,25250,25250,25250,0
|
|
20230822,175500,408197500,25250,25250,25250,25250,0
|
|
20230822,175400,408197500,25250,25250,25250,25250,0
|
|
20230822,175300,408197500,25250,25250,25250,25250,0
|
|
20230822,175200,408197500,25250,25250,25250,25250,0
|
|
20230822,175100,408197500,25250,25250,25250,25250,0
|
|
20230822,175000,408197500,25250,25250,25250,25250,0
|
|
20230822,174900,408197500,25250,25250,25250,25250,0
|
|
20230822,174800,408197500,25250,25250,25250,25250,0
|
|
20230822,174700,408197500,25250,25250,25250,25250,0
|
|
20230822,174600,408197500,25250,25250,25250,25250,0
|
|
20230822,174500,408197500,25250,25250,25250,25250,0
|
|
20230822,174400,408197500,25250,25250,25250,25250,0
|
|
20230822,174300,408197500,25250,25250,25250,25250,0
|
|
20230822,174200,408197500,25250,25250,25250,25250,837
|
|
20230822,174100,408197500,25250,25250,25250,25250,0
|
|
20230822,174000,408197500,25250,25250,25250,25250,0
|
|
20230822,173900,408197500,25250,25250,25250,25250,0
|
|
20230822,173800,408197500,25250,25250,25250,25250,0
|
|
20230822,173700,408197500,25250,25250,25250,25250,0
|
|
20230822,173600,408197500,25250,25250,25250,25250,0
|
|
20230822,173500,408197500,25250,25250,25250,25250,0
|
|
20230822,173400,408197500,25250,25250,25250,25250,0
|
|
20230822,173300,408197500,25250,25250,25250,25250,0
|
|
20230822,173200,408197500,25250,25250,25250,25250,0
|
|
20230822,173100,408197500,25250,25250,25250,25250,0
|
|
20230822,173000,408197500,25250,25250,25250,25250,0
|
|
20230822,172900,408197500,25250,25250,25250,25250,0
|
|
20230822,172800,408197500,25250,25250,25250,25250,0
|
|
20230822,172700,408197500,25250,25250,25250,25250,0
|
|
20230822,172600,408197500,25250,25250,25250,25250,0
|
|
20230822,172500,408197500,25250,25250,25250,25250,0
|
|
20230822,172400,408197500,25250,25250,25250,25250,0
|
|
20230822,172300,408197500,25250,25250,25250,25250,0
|
|
20230822,172200,408197500,25250,25250,25250,25250,0
|
|
20230822,172100,408197500,25250,25250,25250,25250,0
|
|
20230822,172000,408197500,25250,25250,25250,25250,0
|
|
20230822,171900,408197500,25250,25250,25250,25250,0
|
|
20230822,171800,408197500,25250,25250,25250,25250,0
|
|
20230822,171700,408197500,25250,25250,25250,25250,0
|
|
20230822,171600,408197500,25250,25250,25250,25250,0
|
|
20230822,171500,408197500,25250,25250,25250,25250,0
|
|
20230822,171400,408197500,25250,25250,25250,25250,0
|
|
20230822,171300,408197500,25250,25250,25250,25250,0
|
|
20230822,171200,408197500,25250,25250,25250,25250,837
|
|
20230822,171100,408197500,25250,25250,25250,25250,0
|
|
20230822,171000,408197500,25250,25250,25250,25250,0
|
|
20230822,170900,408197500,25250,25250,25250,25250,0
|
|
20230822,170800,408197500,25250,25250,25250,25250,0
|
|
20230822,170700,408197500,25250,25250,25250,25250,0
|
|
20230822,170600,408197500,25250,25250,25250,25250,0
|
|
20230822,170500,408197500,25250,25250,25250,25250,0
|
|
20230822,170400,408197500,25250,25250,25250,25250,0
|
|
20230822,170300,408197500,25250,25250,25250,25250,0
|
|
20230822,170200,408197500,25250,25250,25250,25250,0
|
|
20230822,170100,408197500,25250,25250,25250,25250,0
|
|
20230822,170000,408197500,25250,25250,25250,25250,0
|
|
20230822,165900,408197500,25250,25250,25250,25250,0
|
|
20230822,165800,408197500,25250,25250,25250,25250,0
|
|
20230822,165700,408197500,25250,25250,25250,25250,0
|
|
20230822,165600,408197500,25250,25250,25250,25250,0
|
|
20230822,165500,408197500,25250,25250,25250,25250,0
|
|
20230822,165400,408197500,25250,25250,25250,25250,0
|
|
20230822,165300,408197500,25250,25250,25250,25250,0
|
|
20230822,165200,408197500,25250,25250,25250,25250,0
|
|
20230822,165100,408197500,25250,25250,25250,25250,0
|
|
20230822,165000,408197500,25250,25250,25250,25250,0
|
|
20230822,164900,408197500,25250,25250,25250,25250,0
|
|
20230822,164800,408197500,25250,25250,25250,25250,0
|
|
20230822,164700,408197500,25250,25250,25250,25250,0
|
|
20230822,164600,408197500,25250,25250,25250,25250,0
|
|
20230822,164500,408197500,25250,25250,25250,25250,0
|
|
20230822,164400,408197500,25250,25250,25250,25250,0
|
|
20230822,164300,408197500,25250,25250,25250,25250,0
|
|
20230822,164200,408197500,25250,25250,25250,25250,837
|
|
20230822,164100,408197500,25250,25250,25250,25250,0
|
|
20230822,164000,408197500,25250,25250,25250,25250,0
|
|
20230822,163900,408197500,25250,25250,25250,25250,0
|
|
20230822,163800,408197500,25250,25250,25250,25250,0
|
|
20230822,163700,408197500,25250,25250,25250,25250,0
|
|
20230822,163600,408197500,25250,25250,25250,25250,0
|
|
20230822,163500,408197500,25250,25250,25250,25250,0
|
|
20230822,163400,408197500,25250,25250,25250,25250,0
|
|
20230822,163300,408197500,25250,25250,25250,25250,0
|
|
20230822,163200,408197500,25250,25250,25250,25250,0
|
|
20230822,163100,408197500,25250,25250,25250,25250,0
|
|
20230822,163000,408197500,25250,25250,25250,25250,0
|
|
20230822,162900,408197500,25250,25250,25250,25250,0
|
|
20230822,162800,408197500,25250,25250,25250,25250,0
|
|
20230822,162700,408197500,25250,25250,25250,25250,0
|
|
20230822,162600,408197500,25250,25250,25250,25250,0
|
|
20230822,162500,408197500,25250,25250,25250,25250,0
|
|
20230822,162400,408197500,25250,25250,25250,25250,0
|
|
20230822,162300,408197500,25250,25250,25250,25250,0
|
|
20230822,162200,408197500,25250,25250,25250,25250,0
|
|
20230822,162100,408197500,25250,25250,25250,25250,0
|
|
20230822,162000,408197500,25250,25250,25250,25250,0
|
|
20230822,161900,408197500,25250,25250,25250,25250,0
|
|
20230822,161800,408197500,25250,25250,25250,25250,0
|
|
20230822,161700,408197500,25250,25250,25250,25250,0
|
|
20230822,161600,408197500,25250,25250,25250,25250,0
|
|
20230822,161500,408197500,25250,25250,25250,25250,0
|
|
20230822,161400,408197500,25250,25250,25250,25250,0
|
|
20230822,161300,408197500,25250,25250,25250,25250,0
|
|
20230822,161200,408197500,25250,25250,25250,25250,837
|
|
20230822,161100,408197500,25250,25250,25250,25250,0
|
|
20230822,161000,408197500,25250,25250,25250,25250,0
|
|
20230822,160900,408197500,25250,25250,25250,25250,0
|
|
20230822,160800,408197500,25250,25250,25250,25250,0
|
|
20230822,160700,408197500,25250,25250,25250,25250,0
|
|
20230822,160600,408197500,25250,25250,25250,25250,0
|
|
20230822,160500,408197500,25250,25250,25250,25250,0
|
|
20230822,160400,408197500,25250,25250,25250,25250,0
|
|
20230822,160300,408197500,25250,25250,25250,25250,0
|
|
20230822,160200,408197500,25250,25250,25250,25250,0
|
|
20230822,160100,408197500,25250,25250,25250,25250,0
|
|
20230822,160000,408197500,25250,25250,25250,25250,0
|
|
20230822,155900,408197500,25250,25250,25250,25250,0
|
|
20230822,155800,408197500,25250,25250,25250,25250,0
|
|
20230822,155700,408197500,25250,25250,25250,25250,0
|
|
20230822,155600,408197500,25250,25250,25250,25250,0
|
|
20230822,155500,408197500,25250,25250,25250,25250,0
|
|
20230822,155400,408197500,25250,25250,25250,25250,0
|
|
20230822,155300,408197500,25250,25250,25250,25250,0
|
|
20230822,155200,408197500,25250,25250,25250,25250,0
|
|
20230822,155100,408197500,25250,25250,25250,25250,0
|
|
20230822,155000,408197500,25250,25250,25250,25250,0
|
|
20230822,154900,408197500,25250,25250,25250,25250,0
|
|
20230822,154800,408197500,25250,25250,25250,25250,0
|
|
20230822,154700,408197500,25250,25250,25250,25250,0
|
|
20230822,154600,408197500,25250,25250,25250,25250,0
|
|
20230822,154500,408197500,25250,25250,25250,25250,0
|
|
20230822,154400,408197500,25250,25250,25250,25250,0
|
|
20230822,154300,408197500,25250,25250,25250,25250,0
|
|
20230822,154200,408197500,25250,25250,25250,25250,837
|
|
20230822,154100,408197500,25250,25250,25250,25250,0
|
|
20230822,154000,408197500,25250,25250,25250,25250,0
|
|
20230822,153900,408197500,25250,25250,25250,25250,0
|
|
20230822,153800,408197500,25250,25250,25250,25250,0
|
|
20230822,153700,408197500,25250,25250,25250,25250,0
|
|
20230822,153600,408197500,25250,25250,25250,25250,0
|
|
20230822,153500,408197500,25250,25250,25250,25250,0
|
|
20230822,153400,408197500,25250,25250,25250,25250,0
|
|
20230822,153300,408197500,25250,25250,25250,25250,0
|
|
20230822,153200,408197500,25250,25250,25250,25250,0
|
|
20230822,153100,408197500,25250,25250,25250,25250,0
|
|
20230822,153000,408197500,25250,25250,25250,25250,837
|
|
20230822,152900,387063250,25500,25500,25500,25500,0
|
|
20230822,152800,387063250,25500,25500,25500,25500,0
|
|
20230822,152700,387063250,25500,25500,25500,25500,0
|
|
20230822,152600,387063250,25500,25500,25500,25500,0
|
|
20230822,152500,387063250,25500,25500,25500,25500,0
|
|
20230822,152400,387063250,25500,25500,25500,25500,0
|
|
20230822,152300,387063250,25500,25500,25500,25500,0
|
|
20230822,152200,387063250,25500,25500,25500,25500,0
|
|
20230822,152100,387063250,25500,25500,25500,25500,0
|
|
20230822,152000,387063250,25500,25500,25500,25500,0
|
|
20230822,151900,387063250,25500,25550,25550,25300,134
|
|
20230822,151800,383662000,25550,25300,25550,25300,38
|
|
20230822,151700,382695400,25450,25450,25450,25450,0
|
|
20230822,151600,382695400,25450,25350,25450,25350,3
|
|
20230822,151500,382619250,25450,25450,25450,25450,1
|
|
20230822,151400,382593800,25400,25400,25400,25400,0
|
|
20230822,151300,382593800,25400,25400,25400,25400,0
|
|
20230822,151200,382593800,25400,25300,25400,25300,216
|
|
20230822,151100,377128900,25300,25300,25300,25300,351
|
|
20230822,151000,368248600,25300,25300,25300,25300,235
|
|
20230822,150900,362303100,25300,25350,25350,25300,17
|
|
20230822,150800,361872800,25350,25350,25350,25350,117
|
|
20230822,150700,358906850,25350,25300,25350,25300,52
|
|
20230822,150600,357591200,25250,25300,25300,25250,100
|
|
20230822,150500,355066150,25300,25300,25300,25300,0
|
|
20230822,150400,355066150,25300,25400,25400,25300,515
|
|
20230822,150300,342029500,25500,25500,25500,25500,0
|
|
20230822,150200,342029500,25500,25500,25500,25500,0
|
|
20230822,150100,342029500,25500,25450,25500,25450,2
|
|
20230822,150000,341978550,25500,25500,25500,25500,0
|
|
20230822,145900,341978550,25500,25500,25500,25500,24
|
|
20230822,145800,341366550,25500,25500,25500,25500,24
|
|
20230822,145700,340754550,25500,25500,25500,25500,0
|
|
20230822,145600,340754550,25500,25500,25500,25500,28
|
|
20230822,145500,340040550,25500,25500,25500,25500,24
|
|
20230822,145400,339428550,25500,25500,25500,25500,0
|
|
20230822,145300,339428550,25500,25500,25500,25500,0
|
|
20230822,145200,339428550,25500,25500,25500,25500,20
|
|
20230822,145100,338918550,25500,25500,25500,25500,24
|
|
20230822,145000,338306550,25450,25450,25450,25450,0
|
|
20230822,144900,338306550,25450,25450,25450,25450,0
|
|
20230822,144800,338306550,25450,25500,25550,25450,202
|
|
20230822,144700,333161800,25500,25500,25500,25500,0
|
|
20230822,144600,333161800,25500,25500,25500,25500,0
|
|
20230822,144500,333161800,25500,25450,25500,25450,23
|
|
20230822,144400,332575950,25550,25550,25550,25550,24
|
|
20230822,144300,331962750,25500,25500,25500,25500,0
|
|
20230822,144200,331962750,25500,25500,25500,25500,0
|
|
20230822,144100,331962750,25500,25550,25600,25500,72
|
|
20230822,144000,330124900,25550,25550,25550,25550,24
|
|
20230822,143900,329511700,25550,25550,25550,25550,1
|
|
20230822,143800,329486150,25500,25550,25600,25500,62
|
|
20230822,143700,327903500,25550,25550,25550,25550,24
|
|
20230822,143600,327290300,25600,25600,25600,25600,0
|
|
20230822,143500,327290300,25600,25600,25600,25600,0
|
|
20230822,143400,327290300,25600,25550,25600,25550,24
|
|
20230822,143300,326676900,25500,25550,25550,25500,53
|
|
20230822,143200,325324200,25500,25500,25500,25500,0
|
|
20230822,143100,325324200,25500,25500,25500,25500,0
|
|
20230822,143000,325324200,25500,25550,25600,25500,52
|
|
20230822,142900,323996100,25550,25550,25550,25550,24
|
|
20230822,142800,323382900,25550,25550,25550,25550,0
|
|
20230822,142700,323382900,25550,25550,25550,25550,25
|
|
20230822,142600,322744150,25450,25550,25550,25450,57
|
|
20230822,142500,321289800,25600,25600,25600,25600,0
|
|
20230822,142400,321289800,25600,25550,25600,25550,7
|
|
20230822,142300,321110900,25550,25600,25600,25550,24
|
|
20230822,142200,320496550,25550,25550,25550,25550,64
|
|
20230822,142100,318861350,25500,25500,25500,25500,0
|
|
20230822,142000,318861350,25500,25550,25550,25500,79
|
|
20230822,141900,316844300,25550,25550,25550,25450,101
|
|
20230822,141800,314267450,25550,25550,25550,25550,159
|
|
20230822,141700,310205000,25550,25550,25550,25550,0
|
|
20230822,141600,310205000,25550,25550,25550,25550,22
|
|
20230822,141500,309642900,25550,25550,25550,25550,24
|
|
20230822,141400,309029700,25550,25550,25550,25550,0
|
|
20230822,141300,309029700,25550,25550,25550,25550,0
|
|
20230822,141200,309029700,25550,25550,25550,25550,25
|
|
20230822,141100,308390950,25550,25450,25550,25450,30
|
|
20230822,141000,307625050,25550,25550,25550,25550,0
|
|
20230822,140900,307625050,25550,25550,25550,25550,0
|
|
20230822,140800,307625050,25550,25550,25550,25550,48
|
|
20230822,140700,306398650,25550,25550,25550,25550,0
|
|
20230822,140600,306398650,25550,25550,25550,25550,0
|
|
20230822,140500,306398650,25550,25550,25550,25550,31
|
|
20230822,140400,305606600,25450,25550,25550,25450,25
|
|
20230822,140300,304967950,25550,25550,25550,25550,0
|
|
20230822,140200,304967950,25550,25550,25550,25550,0
|
|
20230822,140100,304967950,25550,25550,25550,25550,21
|
|
20230822,140000,304431400,25550,25400,25550,25400,43
|
|
20230822,135900,303335600,25550,25550,25550,25550,1
|
|
20230822,135800,303310050,25550,25550,25550,25550,25
|
|
20230822,135700,302671300,25550,25550,25550,25550,24
|
|
20230822,135600,302058100,25550,25550,25550,25550,0
|
|
20230822,135500,302058100,25550,25550,25550,25550,0
|
|
20230822,135400,302058100,25550,25550,25550,25550,23
|
|
20230822,135300,301470450,25550,25500,25550,25500,54
|
|
20230822,135200,300092250,25550,25550,25550,25550,0
|
|
20230822,135100,300092250,25550,25550,25550,25550,0
|
|
20230822,135000,300092250,25550,25600,25600,25350,543
|
|
20230822,134900,286276600,25600,25600,25600,25600,0
|
|
20230822,134800,286276600,25600,25600,25600,25600,0
|
|
20230822,134700,286276600,25600,25600,25600,25600,24
|
|
20230822,134600,285662200,25600,25600,25600,25600,24
|
|
20230822,134500,285047800,25600,25600,25600,25600,0
|
|
20230822,134400,285047800,25600,25600,25600,25600,0
|
|
20230822,134300,285047800,25600,25600,25600,25600,25
|
|
20230822,134200,284407800,25600,25600,25600,25600,24
|
|
20230822,134100,283793400,25550,25550,25550,25550,46
|
|
20230822,134000,282618100,25600,25600,25600,25600,504
|
|
20230822,133900,269715700,25600,25600,25600,25600,47
|
|
20230822,133800,268512500,25600,25600,25600,25600,0
|
|
20230822,133700,268512500,25600,25600,25600,25600,0
|
|
20230822,133600,268512500,25600,25600,25600,25600,27
|
|
20230822,133500,267821300,25600,25600,25600,25600,24
|
|
20230822,133400,267206900,25600,25600,25600,25600,0
|
|
20230822,133300,267206900,25600,25600,25600,25600,0
|
|
20230822,133200,267206900,25600,25550,25600,25550,21
|
|
20230822,133100,266669400,25500,25500,25500,25500,20
|
|
20230822,133000,266159400,25500,25500,25500,25500,0
|
|
20230822,132900,266159400,25500,25500,25500,25500,25
|
|
20230822,132800,265521900,25500,25500,25500,25500,34
|
|
20230822,132700,264654900,25500,25500,25500,25500,0
|
|
20230822,132600,264654900,25500,25500,25500,25500,0
|
|
20230822,132500,264654900,25500,25500,25500,25500,23
|
|
20230822,132400,264068400,25500,25500,25500,25500,24
|
|
20230822,132300,263456400,25450,25450,25450,25450,30
|
|
20230822,132200,262692900,25500,25500,25500,25500,0
|
|
20230822,132100,262692900,25500,25450,25500,25450,48
|
|
20230822,132000,261470450,25350,25350,25350,25350,0
|
|
20230822,131900,261470450,25350,25350,25400,25350,360
|
|
20230822,131800,252340100,25400,25450,25450,25400,222
|
|
20230822,131700,246700100,25450,25500,25500,25450,228
|
|
20230822,131600,240887500,25500,25500,25500,25500,0
|
|
20230822,131500,240887500,25500,25500,25500,25500,0
|
|
20230822,131400,240887500,25500,25500,25500,25500,27
|
|
20230822,131300,240199000,25500,25500,25500,25500,24
|
|
20230822,131200,239587000,25500,25500,25500,25500,0
|
|
20230822,131100,239587000,25500,25500,25500,25500,0
|
|
20230822,131000,239587000,25500,25500,25500,25500,45
|
|
20230822,130900,238439500,25500,25550,25550,25500,73
|
|
20230822,130800,236577900,25600,25600,25600,25600,0
|
|
20230822,130700,236577900,25600,25600,25600,25600,26
|
|
20230822,130600,235912300,25600,25600,25600,25600,24
|
|
20230822,130500,235297900,25600,25600,25600,25600,0
|
|
20230822,130400,235297900,25600,25600,25600,25600,0
|
|
20230822,130300,235297900,25600,25600,25600,25600,22
|
|
20230822,130200,234734700,25600,25600,25600,25600,224
|
|
20230822,130100,229000300,25600,25600,25600,25600,0
|
|
20230822,130000,229000300,25600,25600,25600,25600,1
|
|
20230822,125900,228974700,25600,25550,25600,25550,51
|
|
20230822,125800,227671150,25550,25550,25550,25550,0
|
|
20230822,125700,227671150,25550,25550,25550,25550,0
|
|
20230822,125600,227671150,25550,25550,25550,25550,24
|
|
20230822,125500,227057950,25550,25550,25550,25550,25
|
|
20230822,125400,226419200,25550,25550,25550,25550,0
|
|
20230822,125300,226419200,25550,25550,25550,25550,0
|
|
20230822,125200,226419200,25550,25550,25550,25550,49
|
|
20230822,125100,225167250,25550,25550,25550,25550,58
|
|
20230822,125000,223685350,25550,25550,25550,25550,0
|
|
20230822,124900,223685350,25550,25550,25550,25550,23
|
|
20230822,124800,223097700,25550,25550,25550,25550,24
|
|
20230822,124700,222484500,25550,25550,25550,25550,0
|
|
20230822,124600,222484500,25550,25550,25550,25550,0
|
|
20230822,124500,222484500,25550,25550,25550,25550,27
|
|
20230822,124400,221794650,25550,25550,25550,25550,25
|
|
20230822,124300,221155900,25500,25500,25500,25500,212
|
|
20230822,124200,215749900,25500,25500,25500,25500,0
|
|
20230822,124100,215749900,25500,25500,25500,25500,47
|
|
20230822,124000,214551400,25500,25500,25500,25500,0
|
|
20230822,123900,214551400,25500,25500,25500,25500,0
|
|
20230822,123800,214551400,25500,25500,25500,25500,29
|
|
20230822,123700,213811900,25450,25450,25450,25450,50
|
|
20230822,123600,212539400,25500,25500,25500,25500,0
|
|
20230822,123500,212539400,25500,25500,25500,25500,0
|
|
20230822,123400,212539400,25500,25500,25500,25500,20
|
|
20230822,123300,212029400,25550,25550,25550,25550,24
|
|
20230822,123200,211416200,25550,25550,25550,25550,1
|
|
20230822,123100,211390650,25400,25500,25500,25400,900
|
|
20230822,123000,188524050,25550,25550,25550,25550,49
|
|
20230822,122900,187272100,25550,25550,25550,25550,0
|
|
20230822,122800,187272100,25550,25550,25550,25550,0
|
|
20230822,122700,187272100,25550,25550,25550,25550,23
|
|
20230822,122600,186684450,25550,25550,25550,25550,24
|
|
20230822,122500,186071250,25550,25550,25550,25550,0
|
|
20230822,122400,186071250,25550,25550,25550,25550,0
|
|
20230822,122300,186071250,25550,25550,25550,25550,49
|
|
20230822,122200,184819300,25550,25550,25550,25550,1
|
|
20230822,122100,184793750,25350,25350,25350,25350,0
|
|
20230822,122000,184793750,25350,25450,25450,25350,500
|
|
20230822,121900,172107150,25550,25550,25550,25550,47
|
|
20230822,121800,170906300,25400,25550,25550,25400,800
|
|
20230822,121700,150560450,25550,25550,25550,25550,54
|
|
20230822,121600,149180750,25600,25600,25600,25600,33
|
|
20230822,121500,148335950,25600,25600,25600,25600,24
|
|
20230822,121400,147721550,25600,25600,25600,25600,0
|
|
20230822,121300,147721550,25600,25600,25600,25600,0
|
|
20230822,121200,147721550,25600,25600,25600,25600,44
|
|
20230822,121100,146595150,25600,25600,25600,25600,0
|
|
20230822,121000,146595150,25600,25600,25600,25600,0
|
|
20230822,120900,146595150,25600,25600,25600,25600,25
|
|
20230822,120800,145955150,25600,25600,25600,25600,24
|
|
20230822,120700,145340750,25600,25600,25600,25600,0
|
|
20230822,120600,145340750,25600,25600,25600,25600,0
|
|
20230822,120500,145340750,25600,25600,25600,25600,23
|
|
20230822,120400,144751950,25600,25550,25600,25550,40
|
|
20230822,120300,143728750,25600,25600,25600,25600,0
|
|
20230822,120200,143728750,25600,25600,25600,25600,0
|
|
20230822,120100,143728750,25600,25600,25600,25600,51
|
|
20230822,120000,142423150,25550,25550,25550,25550,1
|
|
20230822,115900,142397600,25550,25550,25550,25550,3
|
|
20230822,115800,142320950,25600,25600,25600,25600,21
|
|
20230822,115700,141783350,25600,25550,25600,25550,26
|
|
20230822,115600,141117800,25550,25550,25550,25550,1
|
|
20230822,115500,141092250,25550,25550,25550,25550,3
|
|
20230822,115400,141015600,25550,25600,25600,25550,49
|
|
20230822,115300,139761250,25550,25550,25550,25550,1
|
|
20230822,115200,139735700,25550,25550,25550,25550,0
|
|
20230822,115100,139735700,25550,25550,25550,25550,1
|
|
20230822,115000,139710150,25600,25550,25600,25550,32
|
|
20230822,114900,138891350,25500,25500,25500,25500,1
|
|
20230822,114800,138865850,25500,25500,25500,25500,1
|
|
20230822,114700,138840350,25500,25550,25600,25500,28
|
|
20230822,114600,138124850,25550,25500,25550,25500,25
|
|
20230822,114500,137486150,25500,25500,25500,25500,0
|
|
20230822,114400,137486150,25500,25500,25500,25500,1
|
|
20230822,114300,137460650,25500,25550,25550,25500,52
|
|
20230822,114200,136132100,25500,25500,25500,25500,0
|
|
20230822,114100,136132100,25500,25500,25500,25500,1
|
|
20230822,114000,136106600,25500,25500,25500,25500,1
|
|
20230822,113900,136081100,25550,25550,25550,25550,52
|
|
20230822,113800,134752500,25500,25500,25500,25500,1
|
|
20230822,113700,134727000,25500,25500,25500,25500,2
|
|
20230822,113600,134676000,25550,25550,25550,25550,20
|
|
20230822,113500,134165000,25550,25550,25600,25550,41
|
|
20230822,113400,133116250,25550,25550,25550,25550,1
|
|
20230822,113300,133090700,25650,25550,25650,25550,21
|
|
20230822,113200,132552150,25600,25600,25600,25600,48
|
|
20230822,113100,131323350,25550,25550,25550,25550,20
|
|
20230822,113000,130812350,25550,25550,25550,25550,4
|
|
20230822,112900,130710150,25600,25600,25600,25600,95
|
|
20230822,112800,128278150,25600,25600,25600,25600,1
|
|
20230822,112700,128252550,25600,25600,25600,25600,1
|
|
20230822,112600,128226950,25600,25600,25600,25600,0
|
|
20230822,112500,128226950,25600,25550,25600,25550,3
|
|
20230822,112400,128150200,25650,25650,25650,25650,0
|
|
20230822,112300,128150200,25650,25650,25650,25650,1
|
|
20230822,112200,128124550,25650,25550,25650,25550,3
|
|
20230822,112100,128047800,25600,25600,25600,25600,45
|
|
20230822,112000,126895800,25550,25550,25550,25550,0
|
|
20230822,111900,126895800,25550,25550,25550,25550,101
|
|
20230822,111800,124315250,25550,25600,25600,25550,25
|
|
20230822,111700,123675300,25600,25600,25600,25600,26
|
|
20230822,111600,123009700,25550,25600,25600,25550,2
|
|
20230822,111500,122958550,25550,25550,25550,25550,1
|
|
20230822,111400,122933000,25550,25600,25600,25550,50
|
|
20230822,111300,121653100,25550,25550,25550,25550,0
|
|
20230822,111200,121653100,25550,25550,25550,25550,1
|
|
20230822,111100,121627550,25550,25550,25550,25550,1
|
|
20230822,111000,121602000,25600,25550,25600,25550,46
|
|
20230822,110900,120425300,25450,25450,25450,25450,1
|
|
20230822,110800,120399850,25450,25450,25450,25450,2
|
|
20230822,110700,120348950,25550,25550,25550,25550,20
|
|
20230822,110600,119837950,25550,25550,25550,25550,24
|
|
20230822,110500,119224750,25550,25550,25550,25550,0
|
|
20230822,110400,119224750,25550,25550,25550,25550,0
|
|
20230822,110300,119224750,25550,25550,25550,25550,48
|
|
20230822,110200,117998350,25550,25550,25550,25550,0
|
|
20230822,110100,117998350,25550,25550,25550,25550,0
|
|
20230822,110000,117998350,25550,25550,25550,25550,0
|
|
20230822,105900,117998350,25550,25500,25550,25500,48
|
|
20230822,105800,116773950,25500,25500,25500,25500,0
|
|
20230822,105700,116773950,25500,25500,25500,25500,0
|
|
20230822,105600,116773950,25500,25500,25500,25500,52
|
|
20230822,105500,115447950,25500,25500,25500,25500,306
|
|
20230822,105400,107644950,25550,25550,25550,25550,0
|
|
20230822,105300,107644950,25550,25550,25550,25550,0
|
|
20230822,105200,107644950,25550,25550,25550,25550,44
|
|
20230822,105100,106520750,25600,25600,25600,25600,0
|
|
20230822,105000,106520750,25600,25600,25600,25600,0
|
|
20230822,104900,106520750,25600,25600,25600,25600,24
|
|
20230822,104800,105906350,25600,25600,25600,25600,24
|
|
20230822,104700,105291950,25600,25600,25600,25600,0
|
|
20230822,104600,105291950,25600,25600,25600,25600,0
|
|
20230822,104500,105291950,25600,25550,25600,25550,48
|
|
20230822,104400,104064600,25550,25550,25550,25550,0
|
|
20230822,104300,104064600,25550,25550,25550,25550,0
|
|
20230822,104200,104064600,25550,25550,25550,25550,23
|
|
20230822,104100,103476950,25600,25600,25600,25600,52
|
|
20230822,104000,102145750,25600,25600,25600,25600,0
|
|
20230822,103900,102145750,25600,25600,25600,25600,0
|
|
20230822,103800,102145750,25600,25600,25600,25600,20
|
|
20230822,103700,101633750,25600,25600,25600,25600,24
|
|
20230822,103600,101019350,25600,25600,25600,25600,0
|
|
20230822,103500,101019350,25600,25600,25600,25600,85
|
|
20230822,103400,98843350,25600,25600,25600,25600,51
|
|
20230822,103300,97537750,25600,25600,25600,25600,0
|
|
20230822,103200,97537750,25600,25600,25600,25600,0
|
|
20230822,103100,97537750,25600,25600,25600,25600,0
|
|
20230822,103000,97537750,25600,25600,25600,25600,45
|
|
20230822,102900,96385750,25600,25600,25600,25600,0
|
|
20230822,102800,96385750,25600,25600,25600,25600,34
|
|
20230822,102700,95515350,25600,25600,25600,25600,58
|
|
20230822,102600,94030550,25550,25550,25550,25550,495
|
|
20230822,102500,81383300,25550,25550,25550,25550,10
|
|
20230822,102400,81127800,25550,25550,25550,25550,0
|
|
20230822,102300,81127800,25550,25500,25550,25500,135
|
|
20230822,102200,77684100,25500,25500,25500,25500,0
|
|
20230822,102100,77684100,25500,25500,25500,25500,4
|
|
20230822,102000,77582100,25500,25500,25500,25500,2
|
|
20230822,101900,77531100,25500,25500,25500,25500,52
|
|
20230822,101800,76205100,25450,25450,25450,25450,157
|
|
20230822,101700,72209450,25500,25500,25500,25500,2
|
|
20230822,101600,72158450,25500,25500,25500,25500,44
|
|
20230822,101500,71036450,25500,25500,25500,25500,0
|
|
20230822,101400,71036450,25500,25500,25500,25500,0
|
|
20230822,101300,71036450,25500,25500,25500,25500,1
|
|
20230822,101200,71010950,25500,25500,25500,25500,49
|
|
20230822,101100,69761450,25500,25500,25500,25500,0
|
|
20230822,101000,69761450,25500,25500,25500,25500,0
|
|
20230822,100900,69761450,25500,25500,25500,25500,23
|
|
20230822,100800,69174950,25500,25500,25500,25500,24
|
|
20230822,100700,68562950,25500,25550,25550,25500,284
|
|
20230822,100600,61320900,25550,25550,25550,25550,24
|
|
20230822,100500,60707700,25600,25550,25600,25550,26
|
|
20230822,100400,60042200,25550,25550,25550,25550,0
|
|
20230822,100300,60042200,25550,25550,25550,25550,1
|
|
20230822,100200,60016650,25600,25600,25600,25600,0
|
|
20230822,100100,60016650,25600,25600,25600,25600,48
|
|
20230822,100000,58787850,25600,25600,25600,25600,0
|
|
20230822,095900,58787850,25600,25600,25600,25600,0
|
|
20230822,095800,58787850,25600,25550,25600,25550,26
|
|
20230822,095700,58122600,25550,25550,25550,25550,24
|
|
20230822,095600,57509400,25450,25450,25450,25450,1
|
|
20230822,095500,57483950,25550,25550,25550,25550,0
|
|
20230822,095400,57483950,25550,25500,25550,25500,54
|
|
20230822,095300,56105850,25500,25500,25500,25500,3
|
|
20230822,095200,56029350,25550,25550,25550,25550,1
|
|
20230822,095100,56003800,25550,25550,25550,25550,1
|
|
20230822,095000,55978250,25550,25500,25550,25500,78
|
|
20230822,094900,53986800,25550,25550,25550,25550,0
|
|
20230822,094800,53986800,25550,25550,25550,25550,0
|
|
20230822,094700,53986800,25550,25500,25550,25500,25
|
|
20230822,094600,53348150,25550,25550,25550,25550,0
|
|
20230822,094500,53348150,25550,25550,25550,25550,0
|
|
20230822,094400,53348150,25550,25550,25550,25550,4
|
|
20230822,094300,53245950,25550,25550,25550,25550,58
|
|
20230822,094200,51764050,25550,25550,25550,25550,0
|
|
20230822,094100,51764050,25550,25550,25550,25550,1
|
|
20230822,094000,51738500,25550,25500,25550,25500,24
|
|
20230822,093900,51126100,25500,25400,25500,25400,32
|
|
20230822,093800,50310900,25400,25400,25400,25400,0
|
|
20230822,093700,50310900,25400,25400,25400,25400,0
|
|
20230822,093600,50310900,25400,25500,25500,25400,54
|
|
20230822,093500,48934100,25500,25500,25500,25500,1
|
|
20230822,093400,48908600,25450,25500,25500,25450,23
|
|
20230822,093300,48322750,25550,25550,25550,25550,1
|
|
20230822,093200,48297200,25600,25450,25600,25450,44
|
|
20230822,093100,47174800,25450,25450,25450,25450,3
|
|
20230822,093000,47098450,25450,25450,25450,25450,9
|
|
20230822,092900,46869400,25450,25500,25550,25450,46
|
|
20230822,092800,45696650,25500,25500,25500,25500,27
|
|
20230822,092700,45008150,25500,25500,25500,25500,35
|
|
20230822,092600,44115650,25600,25600,25600,25600,0
|
|
20230822,092500,44115650,25600,25450,25600,25450,39
|
|
20230822,092400,43119000,25450,25450,25450,25450,0
|
|
20230822,092300,43119000,25450,25500,25500,25450,22
|
|
20230822,092200,42559000,25500,25500,25500,25500,1
|
|
20230822,092100,42533500,25600,25600,25600,25500,74
|
|
20230822,092000,40639650,25600,25600,25600,25600,1
|
|
20230822,091900,40614050,25600,25600,25600,25600,4
|
|
20230822,091800,40511650,25600,25550,25600,25550,47
|
|
20230822,091700,39309650,25550,25550,25550,25550,1
|
|
20230822,091600,39284100,25600,25600,25600,25600,0
|
|
20230822,091500,39284100,25600,25600,25600,25600,0
|
|
20230822,091400,39284100,25600,25450,25600,25400,117
|
|
20230822,091300,36305150,25400,25500,25500,25400,40
|
|
20230822,091200,35287900,25550,25550,25550,25550,2
|
|
20230822,091100,35236800,25600,25600,25600,25600,0
|
|
20230822,091000,35236800,25600,25600,25600,25600,48
|
|
20230822,090900,34008000,25600,25600,25600,25600,0
|
|
20230822,090800,34008000,25600,25600,25600,25600,0
|
|
20230822,090700,34008000,25600,25550,25600,25550,51
|
|
20230822,090600,32703600,25500,25500,25500,25500,0
|
|
20230822,090500,32703600,25500,25600,25600,25500,46
|
|
20230822,090400,31530400,25600,25600,25600,25600,0
|
|
20230822,090300,31530400,25600,25550,25600,25550,45
|
|
20230822,090200,30379600,25600,25550,25600,25550,2
|
|
20230822,090100,30328450,25450,25450,25450,25450,17
|
|
20230822,090000,29895800,25400,25400,25400,25400,1177
|