613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191000,1419272750,22800,22800,22800,22800,1030
|
|
20230810,190900,1419272750,22800,22800,22800,22800,0
|
|
20230810,190800,1419272750,22800,22800,22800,22800,0
|
|
20230810,190700,1419272750,22800,22800,22800,22800,0
|
|
20230810,190600,1419272750,22800,22800,22800,22800,0
|
|
20230810,190500,1419272750,22800,22800,22800,22800,0
|
|
20230810,190400,1419272750,22800,22800,22800,22800,0
|
|
20230810,190300,1419272750,22800,22800,22800,22800,0
|
|
20230810,190200,1419272750,22800,22800,22800,22800,0
|
|
20230810,190100,1419272750,22800,22800,22800,22800,0
|
|
20230810,190000,1419272750,22800,22800,22800,22800,0
|
|
20230810,185900,1419272750,22800,22800,22800,22800,0
|
|
20230810,185800,1419272750,22800,22800,22800,22800,0
|
|
20230810,185700,1419272750,22800,22800,22800,22800,0
|
|
20230810,185600,1419272750,22800,22800,22800,22800,0
|
|
20230810,185500,1419272750,22800,22800,22800,22800,0
|
|
20230810,185400,1419272750,22800,22800,22800,22800,0
|
|
20230810,185300,1419272750,22800,22800,22800,22800,0
|
|
20230810,185200,1419272750,22800,22800,22800,22800,0
|
|
20230810,185100,1419272750,22800,22800,22800,22800,0
|
|
20230810,185000,1419272750,22800,22800,22800,22800,0
|
|
20230810,184900,1419272750,22800,22800,22800,22800,0
|
|
20230810,184800,1419272750,22800,22800,22800,22800,0
|
|
20230810,184700,1419272750,22800,22800,22800,22800,0
|
|
20230810,184600,1419272750,22800,22800,22800,22800,0
|
|
20230810,184500,1419272750,22800,22800,22800,22800,0
|
|
20230810,184400,1419272750,22800,22800,22800,22800,0
|
|
20230810,184300,1419272750,22800,22800,22800,22800,0
|
|
20230810,184200,1419272750,22800,22800,22800,22800,0
|
|
20230810,184100,1419272750,22800,22800,22800,22800,0
|
|
20230810,184000,1419272750,22800,22800,22800,22800,1030
|
|
20230810,183900,1419272750,22800,22800,22800,22800,0
|
|
20230810,183800,1419272750,22800,22800,22800,22800,0
|
|
20230810,183700,1419272750,22800,22800,22800,22800,0
|
|
20230810,183600,1419272750,22800,22800,22800,22800,0
|
|
20230810,183500,1419272750,22800,22800,22800,22800,0
|
|
20230810,183400,1419272750,22800,22800,22800,22800,0
|
|
20230810,183300,1419272750,22800,22800,22800,22800,0
|
|
20230810,183200,1419272750,22800,22800,22800,22800,0
|
|
20230810,183100,1419272750,22800,22800,22800,22800,0
|
|
20230810,183000,1419272750,22800,22800,22800,22800,0
|
|
20230810,182900,1419272750,22800,22800,22800,22800,0
|
|
20230810,182800,1419272750,22800,22800,22800,22800,0
|
|
20230810,182700,1419272750,22800,22800,22800,22800,0
|
|
20230810,182600,1419272750,22800,22800,22800,22800,0
|
|
20230810,182500,1419272750,22800,22800,22800,22800,0
|
|
20230810,182400,1419272750,22800,22800,22800,22800,0
|
|
20230810,182300,1419272750,22800,22800,22800,22800,0
|
|
20230810,182200,1419272750,22800,22800,22800,22800,0
|
|
20230810,182100,1419272750,22800,22800,22800,22800,0
|
|
20230810,182000,1419272750,22800,22800,22800,22800,0
|
|
20230810,181900,1419272750,22800,22800,22800,22800,0
|
|
20230810,181800,1419272750,22800,22800,22800,22800,0
|
|
20230810,181700,1419272750,22800,22800,22800,22800,0
|
|
20230810,181600,1419272750,22800,22800,22800,22800,0
|
|
20230810,181500,1419272750,22800,22800,22800,22800,0
|
|
20230810,181400,1419272750,22800,22800,22800,22800,0
|
|
20230810,181300,1419272750,22800,22800,22800,22800,0
|
|
20230810,181200,1419272750,22800,22800,22800,22800,0
|
|
20230810,181100,1419272750,22800,22800,22800,22800,0
|
|
20230810,181000,1419272750,22800,22800,22800,22800,1030
|
|
20230810,180900,1419272750,22800,22800,22800,22800,0
|
|
20230810,180800,1419272750,22800,22800,22800,22800,0
|
|
20230810,180700,1419272750,22800,22800,22800,22800,0
|
|
20230810,180600,1419272750,22800,22800,22800,22800,0
|
|
20230810,180500,1419272750,22800,22800,22800,22800,0
|
|
20230810,180400,1419272750,22800,22800,22800,22800,0
|
|
20230810,180300,1419272750,22800,22800,22800,22800,0
|
|
20230810,180200,1419272750,22800,22800,22800,22800,0
|
|
20230810,180100,1419272750,22800,22800,22800,22800,0
|
|
20230810,180000,1419272750,22800,22800,22800,22800,0
|
|
20230810,175900,1419272750,22800,22800,22800,22800,0
|
|
20230810,175800,1419272750,22800,22800,22800,22800,0
|
|
20230810,175700,1419272750,22800,22800,22800,22800,0
|
|
20230810,175600,1419272750,22800,22800,22800,22800,0
|
|
20230810,175500,1419272750,22800,22800,22800,22800,0
|
|
20230810,175400,1419272750,22800,22800,22800,22800,0
|
|
20230810,175300,1419272750,22800,22800,22800,22800,0
|
|
20230810,175200,1419272750,22800,22800,22800,22800,0
|
|
20230810,175100,1419272750,22800,22800,22800,22800,0
|
|
20230810,175000,1419272750,22800,22800,22800,22800,0
|
|
20230810,174900,1419272750,22800,22800,22800,22800,0
|
|
20230810,174800,1419272750,22800,22800,22800,22800,0
|
|
20230810,174700,1419272750,22800,22800,22800,22800,0
|
|
20230810,174600,1419272750,22800,22800,22800,22800,0
|
|
20230810,174500,1419272750,22800,22800,22800,22800,0
|
|
20230810,174400,1419272750,22800,22800,22800,22800,0
|
|
20230810,174300,1419272750,22800,22800,22800,22800,0
|
|
20230810,174200,1419272750,22800,22800,22800,22800,0
|
|
20230810,174100,1419272750,22800,22800,22800,22800,0
|
|
20230810,174000,1419272750,22800,22800,22800,22800,1030
|
|
20230810,173900,1419272750,22800,22800,22800,22800,0
|
|
20230810,173800,1419272750,22800,22800,22800,22800,0
|
|
20230810,173700,1419272750,22800,22800,22800,22800,0
|
|
20230810,173600,1419272750,22800,22800,22800,22800,0
|
|
20230810,173500,1419272750,22800,22800,22800,22800,0
|
|
20230810,173400,1419272750,22800,22800,22800,22800,0
|
|
20230810,173300,1419272750,22800,22800,22800,22800,0
|
|
20230810,173200,1419272750,22800,22800,22800,22800,0
|
|
20230810,173100,1419272750,22800,22800,22800,22800,0
|
|
20230810,173000,1419272750,22800,22800,22800,22800,0
|
|
20230810,172900,1419272750,22800,22800,22800,22800,0
|
|
20230810,172800,1419272750,22800,22800,22800,22800,0
|
|
20230810,172700,1419272750,22800,22800,22800,22800,0
|
|
20230810,172600,1419272750,22800,22800,22800,22800,0
|
|
20230810,172500,1419272750,22800,22800,22800,22800,0
|
|
20230810,172400,1419272750,22800,22800,22800,22800,0
|
|
20230810,172300,1419272750,22800,22800,22800,22800,0
|
|
20230810,172200,1419272750,22800,22800,22800,22800,0
|
|
20230810,172100,1419272750,22800,22800,22800,22800,0
|
|
20230810,172000,1419272750,22800,22800,22800,22800,0
|
|
20230810,171900,1419272750,22800,22800,22800,22800,0
|
|
20230810,171800,1419272750,22800,22800,22800,22800,0
|
|
20230810,171700,1419272750,22800,22800,22800,22800,0
|
|
20230810,171600,1419272750,22800,22800,22800,22800,0
|
|
20230810,171500,1419272750,22800,22800,22800,22800,0
|
|
20230810,171400,1419272750,22800,22800,22800,22800,0
|
|
20230810,171300,1419272750,22800,22800,22800,22800,0
|
|
20230810,171200,1419272750,22800,22800,22800,22800,0
|
|
20230810,171100,1419272750,22800,22800,22800,22800,0
|
|
20230810,171000,1419272750,22800,22800,22800,22800,1030
|
|
20230810,170900,1419272750,22800,22800,22800,22800,0
|
|
20230810,170800,1419272750,22800,22800,22800,22800,0
|
|
20230810,170700,1419272750,22800,22800,22800,22800,0
|
|
20230810,170600,1419272750,22800,22800,22800,22800,0
|
|
20230810,170500,1419272750,22800,22800,22800,22800,0
|
|
20230810,170400,1419272750,22800,22800,22800,22800,0
|
|
20230810,170300,1419272750,22800,22800,22800,22800,0
|
|
20230810,170200,1419272750,22800,22800,22800,22800,0
|
|
20230810,170100,1419272750,22800,22800,22800,22800,0
|
|
20230810,170000,1419272750,22800,22800,22800,22800,0
|
|
20230810,165900,1419272750,22800,22800,22800,22800,0
|
|
20230810,165800,1419272750,22800,22800,22800,22800,0
|
|
20230810,165700,1419272750,22800,22800,22800,22800,0
|
|
20230810,165600,1419272750,22800,22800,22800,22800,0
|
|
20230810,165500,1419272750,22800,22800,22800,22800,0
|
|
20230810,165400,1419272750,22800,22800,22800,22800,0
|
|
20230810,165300,1419272750,22800,22800,22800,22800,0
|
|
20230810,165200,1419272750,22800,22800,22800,22800,0
|
|
20230810,165100,1419272750,22800,22800,22800,22800,0
|
|
20230810,165000,1419272750,22800,22800,22800,22800,0
|
|
20230810,164900,1419272750,22800,22800,22800,22800,0
|
|
20230810,164800,1419272750,22800,22800,22800,22800,0
|
|
20230810,164700,1419272750,22800,22800,22800,22800,0
|
|
20230810,164600,1419272750,22800,22800,22800,22800,0
|
|
20230810,164500,1419272750,22800,22800,22800,22800,0
|
|
20230810,164400,1419272750,22800,22800,22800,22800,0
|
|
20230810,164300,1419272750,22800,22800,22800,22800,0
|
|
20230810,164200,1419272750,22800,22800,22800,22800,0
|
|
20230810,164100,1419272750,22800,22800,22800,22800,0
|
|
20230810,164000,1419272750,22800,22800,22800,22800,1030
|
|
20230810,163900,1419272750,22800,22800,22800,22800,0
|
|
20230810,163800,1419272750,22800,22800,22800,22800,0
|
|
20230810,163700,1419272750,22800,22800,22800,22800,0
|
|
20230810,163600,1419272750,22800,22800,22800,22800,0
|
|
20230810,163500,1419272750,22800,22800,22800,22800,0
|
|
20230810,163400,1419272750,22800,22800,22800,22800,0
|
|
20230810,163300,1419272750,22800,22800,22800,22800,0
|
|
20230810,163200,1419272750,22800,22800,22800,22800,0
|
|
20230810,163100,1419272750,22800,22800,22800,22800,0
|
|
20230810,163000,1419272750,22800,22800,22800,22800,0
|
|
20230810,162900,1419272750,22800,22800,22800,22800,0
|
|
20230810,162800,1419272750,22800,22800,22800,22800,0
|
|
20230810,162700,1419272750,22800,22800,22800,22800,0
|
|
20230810,162600,1419272750,22800,22800,22800,22800,0
|
|
20230810,162500,1419272750,22800,22800,22800,22800,0
|
|
20230810,162400,1419272750,22800,22800,22800,22800,0
|
|
20230810,162300,1419272750,22800,22800,22800,22800,0
|
|
20230810,162200,1419272750,22800,22800,22800,22800,0
|
|
20230810,162100,1419272750,22800,22800,22800,22800,0
|
|
20230810,162000,1419272750,22800,22800,22800,22800,0
|
|
20230810,161900,1419272750,22800,22800,22800,22800,0
|
|
20230810,161800,1419272750,22800,22800,22800,22800,0
|
|
20230810,161700,1419272750,22800,22800,22800,22800,0
|
|
20230810,161600,1419272750,22800,22800,22800,22800,0
|
|
20230810,161500,1419272750,22800,22800,22800,22800,0
|
|
20230810,161400,1419272750,22800,22800,22800,22800,0
|
|
20230810,161300,1419272750,22800,22800,22800,22800,0
|
|
20230810,161200,1419272750,22800,22800,22800,22800,0
|
|
20230810,161100,1419272750,22800,22800,22800,22800,0
|
|
20230810,161000,1419272750,22800,22800,22800,22800,1030
|
|
20230810,160900,1419272750,22800,22800,22800,22800,0
|
|
20230810,160800,1419272750,22800,22800,22800,22800,0
|
|
20230810,160700,1419272750,22800,22800,22800,22800,0
|
|
20230810,160600,1419272750,22800,22800,22800,22800,0
|
|
20230810,160500,1419272750,22800,22800,22800,22800,0
|
|
20230810,160400,1419272750,22800,22800,22800,22800,0
|
|
20230810,160300,1419272750,22800,22800,22800,22800,0
|
|
20230810,160200,1419272750,22800,22800,22800,22800,0
|
|
20230810,160100,1419272750,22800,22800,22800,22800,0
|
|
20230810,160000,1419272750,22800,22800,22800,22800,0
|
|
20230810,155900,1419272750,22800,22800,22800,22800,0
|
|
20230810,155800,1419272750,22800,22800,22800,22800,0
|
|
20230810,155700,1419272750,22800,22800,22800,22800,0
|
|
20230810,155600,1419272750,22800,22800,22800,22800,0
|
|
20230810,155500,1419272750,22800,22800,22800,22800,0
|
|
20230810,155400,1419272750,22800,22800,22800,22800,0
|
|
20230810,155300,1419272750,22800,22800,22800,22800,0
|
|
20230810,155200,1419272750,22800,22800,22800,22800,0
|
|
20230810,155100,1419272750,22800,22800,22800,22800,0
|
|
20230810,155000,1419272750,22800,22800,22800,22800,0
|
|
20230810,154900,1419272750,22800,22800,22800,22800,0
|
|
20230810,154800,1419272750,22800,22800,22800,22800,0
|
|
20230810,154700,1419272750,22800,22800,22800,22800,0
|
|
20230810,154600,1419272750,22800,22800,22800,22800,0
|
|
20230810,154500,1419272750,22800,22800,22800,22800,0
|
|
20230810,154400,1419272750,22800,22800,22800,22800,0
|
|
20230810,154300,1419272750,22800,22800,22800,22800,0
|
|
20230810,154200,1419272750,22800,22800,22800,22800,0
|
|
20230810,154100,1419272750,22800,22800,22800,22800,0
|
|
20230810,154000,1419272750,22800,22800,22800,22800,1030
|
|
20230810,153900,1419272750,22800,22800,22800,22800,0
|
|
20230810,153800,1419272750,22800,22800,22800,22800,0
|
|
20230810,153700,1419272750,22800,22800,22800,22800,0
|
|
20230810,153600,1419272750,22800,22800,22800,22800,0
|
|
20230810,153500,1419272750,22800,22800,22800,22800,0
|
|
20230810,153400,1419272750,22800,22800,22800,22800,0
|
|
20230810,153300,1419272750,22800,22800,22800,22800,0
|
|
20230810,153200,1419272750,22800,22800,22800,22800,0
|
|
20230810,153100,1419272750,22800,22800,22800,22800,0
|
|
20230810,153000,1419272750,22800,22800,22800,22800,1030
|
|
20230810,152900,1395788750,22800,22800,22800,22800,0
|
|
20230810,152800,1395788750,22800,22800,22800,22800,0
|
|
20230810,152700,1395788750,22800,22800,22800,22800,0
|
|
20230810,152600,1395788750,22800,22800,22800,22800,0
|
|
20230810,152500,1395788750,22800,22800,22800,22800,0
|
|
20230810,152400,1395788750,22800,22800,22800,22800,0
|
|
20230810,152300,1395788750,22800,22800,22800,22800,0
|
|
20230810,152200,1395788750,22800,22800,22800,22800,0
|
|
20230810,152100,1395788750,22800,22800,22800,22800,0
|
|
20230810,152000,1395788750,22800,22800,22800,22800,0
|
|
20230810,151900,1395788750,22800,22850,22850,22750,82
|
|
20230810,151800,1393916850,22850,22800,22850,22800,136
|
|
20230810,151700,1390816000,22800,22800,22800,22800,24
|
|
20230810,151600,1390268800,22800,22750,22800,22750,100
|
|
20230810,151500,1387992700,22750,22750,22750,22750,2
|
|
20230810,151400,1387947200,22700,22700,22700,22650,162
|
|
20230810,151300,1384271000,22650,22650,22700,22650,73
|
|
20230810,151200,1382617150,22700,22700,22700,22700,0
|
|
20230810,151100,1382617150,22700,22650,22700,22650,2
|
|
20230810,151000,1382571800,22700,22650,22700,22650,4
|
|
20230810,150900,1382481100,22700,22750,22750,22700,48
|
|
20230810,150800,1381391450,22750,22750,22750,22750,0
|
|
20230810,150700,1381391450,22750,22750,22750,22700,13
|
|
20230810,150600,1381096200,22750,22750,22750,22750,0
|
|
20230810,150500,1381096200,22750,22750,22750,22750,1
|
|
20230810,150400,1381073450,22750,22750,22750,22750,4
|
|
20230810,150300,1380982450,22750,22700,22750,22700,210
|
|
20230810,150200,1376214800,22700,22700,22700,22700,5
|
|
20230810,150100,1376101300,22700,22700,22700,22700,29
|
|
20230810,150000,1375443000,22700,22700,22700,22700,207
|
|
20230810,145900,1370744100,22700,22700,22700,22700,1
|
|
20230810,145800,1370721400,22700,22700,22700,22700,215
|
|
20230810,145700,1365840900,22700,22700,22700,22700,0
|
|
20230810,145600,1365840900,22700,22650,22700,22650,256
|
|
20230810,145500,1360038050,22650,22650,22650,22650,1
|
|
20230810,145400,1360015400,22650,22600,22650,22600,813
|
|
20230810,145300,1341641550,22600,22600,22600,22600,1
|
|
20230810,145200,1341618950,22600,22650,22650,22600,238
|
|
20230810,145100,1336240100,22650,22650,22650,22650,0
|
|
20230810,145000,1336240100,22650,22650,22650,22650,53
|
|
20230810,144900,1335039650,22600,22650,22650,22600,405
|
|
20230810,144800,1325871800,22650,22650,22650,22650,5
|
|
20230810,144700,1325758550,22650,22650,22650,22650,1
|
|
20230810,144600,1325735900,22650,22600,22650,22600,5
|
|
20230810,144500,1325622850,22650,22600,22650,22600,14
|
|
20230810,144400,1325306400,22600,22650,22650,22600,3
|
|
20230810,144300,1325238550,22650,22650,22650,22650,3
|
|
20230810,144200,1325170600,22550,22550,22550,22550,94
|
|
20230810,144100,1323050900,22650,22650,22650,22650,0
|
|
20230810,144000,1323050900,22650,22650,22650,22650,77
|
|
20230810,143900,1321306850,22700,22700,22700,22700,0
|
|
20230810,143800,1321306850,22700,22700,22700,22700,0
|
|
20230810,143700,1321306850,22700,22700,22700,22700,10
|
|
20230810,143600,1321079850,22700,22600,22700,22450,3091
|
|
20230810,143500,1251406650,22600,22650,22650,22500,4129
|
|
20230810,143400,1158367000,22700,22700,22700,22700,0
|
|
20230810,143300,1158367000,22700,22700,22700,22650,14
|
|
20230810,143200,1158049400,22700,22650,22700,22650,237
|
|
20230810,143100,1152681000,22750,22700,22750,22700,301
|
|
20230810,143000,1145848250,22700,22700,22700,22700,100
|
|
20230810,142900,1143578250,22800,22800,22800,22800,0
|
|
20230810,142800,1143578250,22800,22700,22800,22700,807
|
|
20230810,142700,1125258900,22750,22750,22750,22750,0
|
|
20230810,142600,1125258900,22750,22750,22750,22700,302
|
|
20230810,142500,1118403400,22700,22700,22750,22700,902
|
|
20230810,142400,1097927900,22700,22700,22750,22650,601
|
|
20230810,142300,1084304450,22700,22700,22700,22700,300
|
|
20230810,142200,1077494450,22700,22700,22700,22700,0
|
|
20230810,142100,1077494450,22700,22750,22750,22700,100
|
|
20230810,142000,1075222050,22750,22750,22750,22750,66
|
|
20230810,141900,1073720550,22750,22750,22750,22750,100
|
|
20230810,141800,1071445550,22750,22750,22750,22750,50
|
|
20230810,141700,1070308050,22800,22800,22800,22800,0
|
|
20230810,141600,1070308050,22800,22800,22800,22800,1
|
|
20230810,141500,1070285250,22750,22750,22750,22750,5
|
|
20230810,141400,1070171500,22750,22750,22750,22750,366
|
|
20230810,141300,1061845000,22850,22800,22850,22800,2
|
|
20230810,141200,1061799350,22850,22850,22850,22850,0
|
|
20230810,141100,1061799350,22850,22850,22850,22850,0
|
|
20230810,141000,1061799350,22850,22850,22850,22850,1
|
|
20230810,140900,1061776500,22750,22750,22750,22750,480
|
|
20230810,140800,1050856500,22900,22900,22900,22900,1
|
|
20230810,140700,1050833600,22900,22750,22900,22750,3
|
|
20230810,140600,1050765200,22900,22900,22900,22900,0
|
|
20230810,140500,1050765200,22900,22800,22900,22800,1618
|
|
20230810,140400,1013807700,22800,22800,22800,22800,1
|
|
20230810,140300,1013784900,22750,22800,22800,22750,11
|
|
20230810,140200,1013534600,22750,22750,22750,22750,0
|
|
20230810,140100,1013534600,22750,22750,22750,22750,30
|
|
20230810,140000,1012852100,22800,22800,22800,22800,7
|
|
20230810,135900,1012692500,22800,22800,22800,22800,3
|
|
20230810,135800,1012624100,22850,22850,22850,22850,0
|
|
20230810,135700,1012624100,22850,22850,22850,22850,5
|
|
20230810,135600,1012509850,22850,22850,22850,22850,0
|
|
20230810,135500,1012509850,22850,22850,22850,22800,7
|
|
20230810,135400,1012350150,22850,22800,22850,22800,8
|
|
20230810,135300,1012167650,22850,22850,22850,22800,15
|
|
20230810,135200,1011825400,22850,22850,22850,22850,0
|
|
20230810,135100,1011825400,22850,22850,22850,22850,0
|
|
20230810,135000,1011825400,22850,22850,22850,22850,0
|
|
20230810,134900,1011825400,22850,22850,22850,22850,1
|
|
20230810,134800,1011802550,22850,22850,22850,22850,0
|
|
20230810,134700,1011802550,22850,22850,22850,22850,1
|
|
20230810,134600,1011779700,22850,22850,22850,22850,1
|
|
20230810,134500,1011756850,22800,22850,22850,22800,21
|
|
20230810,134400,1011278000,22800,22850,22850,22800,6
|
|
20230810,134300,1011141150,22850,22850,22850,22850,27
|
|
20230810,134200,1010524200,22800,22800,22800,22800,0
|
|
20230810,134100,1010524200,22800,22800,22800,22800,0
|
|
20230810,134000,1010524200,22800,22800,22800,22800,5
|
|
20230810,133900,1010410200,22850,22850,22850,22850,0
|
|
20230810,133800,1010410200,22850,22850,22850,22850,0
|
|
20230810,133700,1010410200,22850,22850,22850,22850,0
|
|
20230810,133600,1010410200,22850,22850,22850,22850,0
|
|
20230810,133500,1010410200,22850,22850,22850,22850,1
|
|
20230810,133400,1010387350,22850,22850,22850,22850,5
|
|
20230810,133300,1010273100,22850,22750,22850,22750,35
|
|
20230810,133200,1009476650,22800,22850,22850,22800,28
|
|
20230810,133100,1008838200,22800,22850,22850,22800,90
|
|
20230810,133000,1006782350,22850,22800,22850,22800,55
|
|
20230810,132900,1005528150,22850,22850,22850,22850,1
|
|
20230810,132800,1005505300,22850,22850,22850,22800,4
|
|
20230810,132700,1005414000,22800,22850,22850,22800,10
|
|
20230810,132600,1005185750,22850,22850,22850,22850,22
|
|
20230810,132500,1004683050,22850,22850,22850,22850,38
|
|
20230810,132400,1003814750,22850,22800,22850,22800,11
|
|
20230810,132300,1003563900,22800,22750,22800,22750,99
|
|
20230810,132200,1001308200,22650,22650,22650,22650,166
|
|
20230810,132100,997548300,22800,22800,22800,22800,1
|
|
20230810,132000,997525500,22800,22750,22800,22750,2
|
|
20230810,131900,997479950,22800,22800,22800,22800,2
|
|
20230810,131800,997434350,22650,22650,22650,22650,60
|
|
20230810,131700,996075350,22500,22500,22500,22500,0
|
|
20230810,131600,996075350,22500,22700,22700,22500,5801
|
|
20230810,131500,865018500,22700,22800,22800,22700,2447
|
|
20230810,131400,809406050,22900,22800,22900,22800,81
|
|
20230810,131300,807559150,22900,22900,22900,22900,0
|
|
20230810,131200,807559150,22900,22900,22900,22900,0
|
|
20230810,131100,807559150,22900,22900,22900,22900,0
|
|
20230810,131000,807559150,22900,22900,22900,22900,0
|
|
20230810,130900,807559150,22900,22900,22900,22900,1
|
|
20230810,130800,807536250,22900,22900,22900,22900,4
|
|
20230810,130700,807444650,22900,22900,22900,22900,350
|
|
20230810,130600,799429650,22900,22900,22900,22900,0
|
|
20230810,130500,799429650,22900,22900,22900,22900,1
|
|
20230810,130400,799406750,22900,22900,22900,22900,0
|
|
20230810,130300,799406750,22900,22900,22900,22900,0
|
|
20230810,130200,799406750,22900,22800,22900,22800,12
|
|
20230810,130100,799133050,22900,22900,22900,22900,0
|
|
20230810,130000,799133050,22900,22850,22900,22800,28
|
|
20230810,125900,798494050,22900,22900,22900,22900,0
|
|
20230810,125800,798494050,22900,22900,22900,22900,0
|
|
20230810,125700,798494050,22900,22900,22900,22900,0
|
|
20230810,125600,798494050,22900,22900,22900,22900,0
|
|
20230810,125500,798494050,22900,22900,22900,22900,0
|
|
20230810,125400,798494050,22900,22900,22900,22900,123
|
|
20230810,125300,795677350,22950,22950,22950,22950,0
|
|
20230810,125200,795677350,22950,22950,22950,22950,0
|
|
20230810,125100,795677350,22950,22950,22950,22950,0
|
|
20230810,125000,795677350,22950,22900,22950,22900,4
|
|
20230810,124900,795585600,22900,22900,22900,22900,79
|
|
20230810,124800,793776500,22900,22900,22900,22900,0
|
|
20230810,124700,793776500,22900,22900,22900,22900,0
|
|
20230810,124600,793776500,22900,22900,22900,22900,1
|
|
20230810,124500,793753600,22850,22850,22850,22850,0
|
|
20230810,124400,793753600,22850,22900,22900,22850,44
|
|
20230810,124300,792748150,22950,22950,22950,22950,0
|
|
20230810,124200,792748150,22950,22950,22950,22950,2
|
|
20230810,124100,792702250,22900,22900,22900,22900,0
|
|
20230810,124000,792702250,22900,22900,22900,22900,77
|
|
20230810,123900,790938950,22900,22900,22900,22900,0
|
|
20230810,123800,790938950,22900,22900,22900,22900,1
|
|
20230810,123700,790916050,22850,22850,22850,22850,1
|
|
20230810,123600,790893200,22900,22850,22900,22850,2
|
|
20230810,123500,790847450,22900,22900,22900,22900,31
|
|
20230810,123400,790137550,22900,22900,22900,22900,1
|
|
20230810,123300,790114650,22850,22900,22900,22850,92
|
|
20230810,123200,788010950,22900,22900,22900,22900,101
|
|
20230810,123100,785698050,22900,22900,22900,22900,1
|
|
20230810,123000,785675150,22950,22950,22950,22950,5
|
|
20230810,122900,785560400,22950,22950,22950,22950,26
|
|
20230810,122800,784963700,22850,22850,22850,22850,200
|
|
20230810,122700,780393700,22950,22950,22950,22950,0
|
|
20230810,122600,780393700,22950,22950,22950,22950,7
|
|
20230810,122500,780233050,22950,22950,22950,22950,6
|
|
20230810,122400,780095350,22950,22950,22950,22950,0
|
|
20230810,122300,780095350,22950,22950,22950,22950,0
|
|
20230810,122200,780095350,22950,22900,22950,22700,2001
|
|
20230810,122100,734634200,22900,22900,22900,22900,100
|
|
20230810,122000,732344200,22900,22900,22900,22900,1
|
|
20230810,121900,732321300,22800,22800,22800,22800,265
|
|
20230810,121800,726279300,22800,22850,22850,22800,398
|
|
20230810,121700,717195000,22900,22900,22900,22900,0
|
|
20230810,121600,717195000,22900,22900,22900,22900,1
|
|
20230810,121500,717172100,22850,22850,22850,22850,0
|
|
20230810,121400,717172100,22850,22850,22900,22850,74
|
|
20230810,121300,715481150,22900,22900,22950,22900,12
|
|
20230810,121200,715206250,22950,22950,22950,22950,0
|
|
20230810,121100,715206250,22950,22950,22950,22950,0
|
|
20230810,121000,715206250,22950,22950,22950,22950,0
|
|
20230810,120900,715206250,22950,22900,22950,22900,101
|
|
20230810,120800,712893300,23000,22900,23000,22900,23
|
|
20230810,120700,712366500,23000,23000,23000,23000,0
|
|
20230810,120600,712366500,23000,23000,23000,23000,1612
|
|
20230810,120500,675290500,23000,22900,23000,22900,2185
|
|
20230810,120400,625116150,22900,22900,22900,22900,0
|
|
20230810,120300,625116150,22900,22850,22900,22850,112
|
|
20230810,120200,622556900,22850,22850,22850,22850,0
|
|
20230810,120100,622556900,22850,22850,22850,22850,36
|
|
20230810,120000,621734300,22850,22850,22850,22850,0
|
|
20230810,115900,621734300,22850,22850,22850,22850,0
|
|
20230810,115800,621734300,22850,22850,22850,22850,0
|
|
20230810,115700,621734300,22850,22850,22850,22850,5
|
|
20230810,115600,621620050,22850,22850,22850,22850,268
|
|
20230810,115500,615496250,22850,22750,22850,22750,105
|
|
20230810,115400,613107250,22850,22850,22850,22850,0
|
|
20230810,115300,613107250,22850,22850,22850,22850,0
|
|
20230810,115200,613107250,22850,22800,22850,22800,134
|
|
20230810,115100,610052000,22800,22750,22800,22750,69
|
|
20230810,115000,608482200,22750,22750,22750,22750,200
|
|
20230810,114900,603932200,22700,22650,22700,22600,132
|
|
20230810,114800,600940750,22700,22650,22700,22650,53
|
|
20230810,114700,599740250,22700,22700,22700,22700,1
|
|
20230810,114600,599717550,22700,22700,22700,22700,0
|
|
20230810,114500,599717550,22700,22700,22700,22700,89
|
|
20230810,114400,597697250,22700,22700,22700,22700,10
|
|
20230810,114300,597470250,22700,22700,22700,22700,0
|
|
20230810,114200,597470250,22700,22700,22700,22700,0
|
|
20230810,114100,597470250,22700,22700,22700,22700,1
|
|
20230810,114000,597447550,22650,22650,22650,22650,21
|
|
20230810,113900,596971900,22700,22700,22700,22700,9
|
|
20230810,113800,596767600,22700,22650,22700,22650,2
|
|
20230810,113700,596722250,22650,22650,22650,22650,0
|
|
20230810,113600,596722250,22650,22650,22650,22650,0
|
|
20230810,113500,596722250,22650,22650,22650,22650,3
|
|
20230810,113400,596654300,22650,22650,22650,22650,29
|
|
20230810,113300,595997450,22550,22550,22550,22550,100
|
|
20230810,113200,593742450,22600,22600,22600,22600,0
|
|
20230810,113100,593742450,22600,22600,22600,22600,105
|
|
20230810,113000,591369450,22600,22600,22600,22600,0
|
|
20230810,112900,591369450,22600,22600,22600,22600,0
|
|
20230810,112800,591369450,22600,22600,22600,22600,0
|
|
20230810,112700,591369450,22600,22600,22600,22600,45
|
|
20230810,112600,590352450,22600,22600,22600,22600,46
|
|
20230810,112500,589312850,22650,22650,22650,22650,1
|
|
20230810,112400,589290200,22550,22550,22550,22550,33
|
|
20230810,112300,588546050,22550,22450,22550,22450,103
|
|
20230810,112200,586233600,22400,22500,22500,22300,1416
|
|
20230810,112100,554535950,22550,22550,22550,22550,112
|
|
20230810,112000,552010350,22550,22550,22550,22550,168
|
|
20230810,111900,548221950,22550,22550,22550,22550,88
|
|
20230810,111800,546237550,22550,22550,22550,22550,0
|
|
20230810,111700,546237550,22550,22550,22550,22550,41
|
|
20230810,111600,545313000,22550,22600,22600,22550,180
|
|
20230810,111500,541245650,22650,22650,22650,22650,5
|
|
20230810,111400,541132400,22600,22600,22600,22600,0
|
|
20230810,111300,541132400,22600,22600,22600,22600,0
|
|
20230810,111200,541132400,22600,22600,22600,22600,5
|
|
20230810,111100,541019400,22700,22700,22700,22700,0
|
|
20230810,111000,541019400,22700,22700,22700,22700,3
|
|
20230810,110900,540951300,22550,22700,22700,22550,83
|
|
20230810,110800,539079200,22600,22600,22600,22600,3
|
|
20230810,110700,539011400,22600,22600,22600,22600,30
|
|
20230810,110600,538333400,22600,22600,22600,22600,182
|
|
20230810,110500,534220200,22600,22600,22600,22600,0
|
|
20230810,110400,534220200,22600,22550,22600,22550,8
|
|
20230810,110300,534039450,22600,22550,22600,22550,99
|
|
20230810,110200,531802100,22600,22550,22600,22550,31
|
|
20230810,110100,531103000,22600,22600,22600,22550,122
|
|
20230810,110000,528350350,22600,22600,22600,22600,61
|
|
20230810,105900,526971750,22550,22550,22550,22550,30
|
|
20230810,105800,526295250,22600,22600,22600,22600,2
|
|
20230810,105700,526250050,22550,22650,22700,22550,1298
|
|
20230810,105600,496939850,22650,22650,22650,22650,5
|
|
20230810,105500,496826600,22650,22650,22650,22650,20
|
|
20230810,105400,496373600,22650,22650,22650,22650,0
|
|
20230810,105300,496373600,22650,22650,22650,22650,0
|
|
20230810,105200,496373600,22650,22650,22650,22650,0
|
|
20230810,105100,496373600,22650,22650,22650,22650,72
|
|
20230810,105000,494742800,22650,22650,22650,22650,0
|
|
20230810,104900,494742800,22650,22650,22650,22650,16
|
|
20230810,104800,494380400,22700,22700,22700,22700,0
|
|
20230810,104700,494380400,22700,22700,22700,22700,0
|
|
20230810,104600,494380400,22700,22700,22700,22600,402
|
|
20230810,104500,485295000,22600,22600,22600,22600,25
|
|
20230810,104400,484730000,22700,22700,22700,22700,0
|
|
20230810,104300,484730000,22700,22700,22700,22700,200
|
|
20230810,104200,480190000,22700,22600,22700,22600,192
|
|
20230810,104100,475850700,22700,22700,22700,22700,0
|
|
20230810,104000,475850700,22700,22700,22700,22700,0
|
|
20230810,103900,475850700,22700,22700,22700,22700,0
|
|
20230810,103800,475850700,22700,22700,22700,22700,0
|
|
20230810,103700,475850700,22700,22700,22700,22700,0
|
|
20230810,103600,475850700,22700,22600,22700,22600,3
|
|
20230810,103500,475782750,22700,22650,22700,22600,68
|
|
20230810,103400,474240750,22700,22650,22700,22650,2
|
|
20230810,103300,474195400,22650,22650,22650,22650,1
|
|
20230810,103200,474172750,22600,22600,22600,22600,0
|
|
20230810,103100,474172750,22600,22700,22700,22600,36
|
|
20230810,103000,473359050,22600,22600,22600,22600,200
|
|
20230810,102900,468839050,22600,22650,22650,22600,5
|
|
20230810,102800,468726000,22750,22750,22750,22750,27
|
|
20230810,102700,468111750,22750,22700,22750,22700,87
|
|
20230810,102600,466135050,22750,22750,22750,22750,0
|
|
20230810,102500,466135050,22750,22750,22750,22750,0
|
|
20230810,102400,466135050,22750,22750,22750,22750,0
|
|
20230810,102300,466135050,22750,22750,22750,22750,0
|
|
20230810,102200,466135050,22750,22750,22750,22750,3
|
|
20230810,102100,466066800,22550,22550,22550,22550,46
|
|
20230810,102000,465029500,22700,22700,22700,22700,495
|
|
20230810,101900,453793000,22750,22750,22750,22750,0
|
|
20230810,101800,453793000,22750,22750,22750,22750,2
|
|
20230810,101700,453747500,22800,22800,22800,22700,13
|
|
20230810,101600,453451350,22700,22800,22800,22700,92
|
|
20230810,101500,451360750,22800,22700,22800,22700,1414
|
|
20230810,101400,419234050,22700,22700,22700,22700,10
|
|
20230810,101300,419007050,22600,22600,22600,22600,394
|
|
20230810,101200,410102650,22600,22600,22600,22600,40
|
|
20230810,101100,409198650,22600,22650,22700,22500,1061
|
|
20230810,101000,385225250,22700,22750,22750,22700,51
|
|
20230810,100900,384067500,22650,22750,22750,22650,55
|
|
20230810,100800,382816350,22750,22750,22750,22750,22
|
|
20230810,100700,382315850,22750,22700,22750,22700,270
|
|
20230810,100600,376186750,22650,22650,22650,22650,313
|
|
20230810,100500,369097300,22600,22500,22600,22500,90
|
|
20230810,100400,367066550,22450,22550,22550,22450,78
|
|
20230810,100300,365307750,22550,22550,22550,22550,3
|
|
20230810,100200,365240100,22350,22450,22600,22350,487
|
|
20230810,100100,354339850,22550,22550,22550,22550,279
|
|
20230810,100000,348048400,22550,22500,22550,22400,180
|
|
20230810,095900,343997000,22400,22450,22450,22400,45
|
|
20230810,095800,342988000,22500,22450,22500,22450,185
|
|
20230810,095700,338826050,22500,22500,22500,22500,0
|
|
20230810,095600,338826050,22500,22500,22500,22500,0
|
|
20230810,095500,338826050,22500,22500,22500,22500,0
|
|
20230810,095400,338826050,22500,22500,22500,22500,0
|
|
20230810,095300,338826050,22500,22500,22500,22350,3
|
|
20230810,095200,338758700,22350,22350,22450,22300,133
|
|
20230810,095100,335778150,22400,22400,22400,22400,300
|
|
20230810,095000,329058150,22450,22450,22450,22450,0
|
|
20230810,094900,329058150,22450,22400,22450,22400,525
|
|
20230810,094800,317297900,22250,22300,22300,22250,350
|
|
20230810,094700,309510050,22250,22300,22300,22250,146
|
|
20230810,094600,306257500,22250,22350,22350,22250,230
|
|
20230810,094500,301122800,22300,22300,22350,22300,1084
|
|
20230810,094400,276949000,22350,22350,22350,22350,320
|
|
20230810,094300,269797000,22400,22400,22400,22400,7
|
|
20230810,094200,269640200,22400,22400,22400,22400,271
|
|
20230810,094100,263569800,22400,22400,22400,22400,271
|
|
20230810,094000,257499400,22450,22450,22450,22450,10
|
|
20230810,093900,257274900,22500,22500,22500,22500,0
|
|
20230810,093800,257274900,22500,22450,22500,22400,58
|
|
20230810,093700,255975550,22400,22400,22400,22400,8
|
|
20230810,093600,255796350,22500,22500,22500,22500,28
|
|
20230810,093500,255166350,22400,22500,22500,22400,53
|
|
20230810,093400,253979050,22550,22400,22550,22400,308
|
|
20230810,093300,247075750,22400,22550,22550,22400,51
|
|
20230810,093200,245933200,22400,22400,22400,22400,10
|
|
20230810,093100,245709200,22550,22550,22550,22550,0
|
|
20230810,093000,245709200,22550,22550,22550,22550,52
|
|
20230810,092900,244536600,22550,22550,22550,22550,20
|
|
20230810,092800,244085600,22450,22450,22450,22450,60
|
|
20230810,092700,242738600,22550,22550,22550,22550,0
|
|
20230810,092600,242738600,22550,22450,22550,22450,150
|
|
20230810,092500,239370500,22450,22450,22450,22450,30
|
|
20230810,092400,238697000,22450,22450,22450,22450,111
|
|
20230810,092300,236205050,22650,22650,22650,22650,1
|
|
20230810,092200,236182400,22450,22500,22500,22450,101
|
|
20230810,092100,233912700,22500,22650,22650,22500,640
|
|
20230810,092000,219466350,22700,22700,22700,22700,310
|
|
20230810,091900,212429350,22600,22700,22700,22600,9
|
|
20230810,091800,212225750,22700,22700,22700,22700,40
|
|
20230810,091700,211317750,22750,22500,22750,22500,389
|
|
20230810,091600,202504700,22500,22400,22550,22300,698
|
|
20230810,091500,186885550,22450,22250,22450,22200,594
|
|
20230810,091400,173612850,22200,22250,22250,22200,456
|
|
20230810,091300,163487450,22450,22400,22450,22200,844
|
|
20230810,091200,144600150,22450,22500,22500,22450,618
|
|
20230810,091100,130707650,22500,22550,22550,22500,311
|
|
20230810,091000,123705700,22550,22650,22650,22550,680
|
|
20230810,090900,108328800,22650,22600,22650,22600,129
|
|
20230810,090800,105407000,22800,22600,22800,22600,52
|
|
20230810,090700,104231600,22550,22750,22750,22550,2251
|
|
20230810,090600,53399450,22800,22650,22800,22650,91
|
|
20230810,090500,51338150,22800,22800,22800,22800,69
|
|
20230810,090400,49764950,22800,22600,22800,22550,302
|
|
20230810,090300,42917950,22750,22750,22750,22600,3
|
|
20230810,090200,42849850,22600,22850,22850,22600,211
|
|
20230810,090100,38072350,22750,22600,22800,22500,707
|
|
20230810,090000,22110600,22700,22500,22700,22500,950
|