591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184800,68118650,22800,22800,22800,22800,34
|
|
20230822,184700,68118650,22800,22800,22800,22800,0
|
|
20230822,184600,68118650,22800,22800,22800,22800,0
|
|
20230822,184500,68118650,22800,22800,22800,22800,0
|
|
20230822,184400,68118650,22800,22800,22800,22800,0
|
|
20230822,184300,68118650,22800,22800,22800,22800,0
|
|
20230822,184200,68118650,22800,22800,22800,22800,0
|
|
20230822,184100,68118650,22800,22800,22800,22800,0
|
|
20230822,184000,68118650,22800,22800,22800,22800,0
|
|
20230822,183900,68118650,22800,22800,22800,22800,0
|
|
20230822,183800,68118650,22800,22800,22800,22800,0
|
|
20230822,183700,68118650,22800,22800,22800,22800,0
|
|
20230822,183600,68118650,22800,22800,22800,22800,0
|
|
20230822,183500,68118650,22800,22800,22800,22800,0
|
|
20230822,183400,68118650,22800,22800,22800,22800,0
|
|
20230822,183300,68118650,22800,22800,22800,22800,0
|
|
20230822,183200,68118650,22800,22800,22800,22800,0
|
|
20230822,183100,68118650,22800,22800,22800,22800,0
|
|
20230822,183000,68118650,22800,22800,22800,22800,0
|
|
20230822,182900,68118650,22800,22800,22800,22800,0
|
|
20230822,182800,68118650,22800,22800,22800,22800,0
|
|
20230822,182700,68118650,22800,22800,22800,22800,0
|
|
20230822,182600,68118650,22800,22800,22800,22800,0
|
|
20230822,182500,68118650,22800,22800,22800,22800,0
|
|
20230822,182400,68118650,22800,22800,22800,22800,0
|
|
20230822,182300,68118650,22800,22800,22800,22800,0
|
|
20230822,182200,68118650,22800,22800,22800,22800,0
|
|
20230822,182100,68118650,22800,22800,22800,22800,0
|
|
20230822,182000,68118650,22800,22800,22800,22800,0
|
|
20230822,181900,68118650,22800,22800,22800,22800,0
|
|
20230822,181800,68118650,22800,22800,22800,22800,34
|
|
20230822,181700,68118650,22800,22800,22800,22800,0
|
|
20230822,181600,68118650,22800,22800,22800,22800,0
|
|
20230822,181500,68118650,22800,22800,22800,22800,0
|
|
20230822,181400,68118650,22800,22800,22800,22800,0
|
|
20230822,181300,68118650,22800,22800,22800,22800,0
|
|
20230822,181200,68118650,22800,22800,22800,22800,0
|
|
20230822,181100,68118650,22800,22800,22800,22800,0
|
|
20230822,181000,68118650,22800,22800,22800,22800,0
|
|
20230822,180900,68118650,22800,22800,22800,22800,0
|
|
20230822,180800,68118650,22800,22800,22800,22800,0
|
|
20230822,180700,68118650,22800,22800,22800,22800,0
|
|
20230822,180600,68118650,22800,22800,22800,22800,0
|
|
20230822,180500,68118650,22800,22800,22800,22800,0
|
|
20230822,180400,68118650,22800,22800,22800,22800,0
|
|
20230822,180300,68118650,22800,22800,22800,22800,0
|
|
20230822,180200,68118650,22800,22800,22800,22800,0
|
|
20230822,180100,68118650,22800,22800,22800,22800,0
|
|
20230822,180000,68118650,22800,22800,22800,22800,0
|
|
20230822,175900,68118650,22800,22800,22800,22800,0
|
|
20230822,175800,68118650,22800,22800,22800,22800,0
|
|
20230822,175700,68118650,22800,22800,22800,22800,0
|
|
20230822,175600,68118650,22800,22800,22800,22800,0
|
|
20230822,175500,68118650,22800,22800,22800,22800,0
|
|
20230822,175400,68118650,22800,22800,22800,22800,0
|
|
20230822,175300,68118650,22800,22800,22800,22800,0
|
|
20230822,175200,68118650,22800,22800,22800,22800,0
|
|
20230822,175100,68118650,22800,22800,22800,22800,0
|
|
20230822,175000,68118650,22800,22800,22800,22800,0
|
|
20230822,174900,68118650,22800,22800,22800,22800,0
|
|
20230822,174800,68118650,22800,22800,22800,22800,34
|
|
20230822,174700,68118650,22800,22800,22800,22800,0
|
|
20230822,174600,68118650,22800,22800,22800,22800,0
|
|
20230822,174500,68118650,22800,22800,22800,22800,0
|
|
20230822,174400,68118650,22800,22800,22800,22800,0
|
|
20230822,174300,68118650,22800,22800,22800,22800,0
|
|
20230822,174200,68118650,22800,22800,22800,22800,0
|
|
20230822,174100,68118650,22800,22800,22800,22800,0
|
|
20230822,174000,68118650,22800,22800,22800,22800,0
|
|
20230822,173900,68118650,22800,22800,22800,22800,0
|
|
20230822,173800,68118650,22800,22800,22800,22800,0
|
|
20230822,173700,68118650,22800,22800,22800,22800,0
|
|
20230822,173600,68118650,22800,22800,22800,22800,0
|
|
20230822,173500,68118650,22800,22800,22800,22800,0
|
|
20230822,173400,68118650,22800,22800,22800,22800,0
|
|
20230822,173300,68118650,22800,22800,22800,22800,0
|
|
20230822,173200,68118650,22800,22800,22800,22800,0
|
|
20230822,173100,68118650,22800,22800,22800,22800,0
|
|
20230822,173000,68118650,22800,22800,22800,22800,0
|
|
20230822,172900,68118650,22800,22800,22800,22800,0
|
|
20230822,172800,68118650,22800,22800,22800,22800,0
|
|
20230822,172700,68118650,22800,22800,22800,22800,0
|
|
20230822,172600,68118650,22800,22800,22800,22800,0
|
|
20230822,172500,68118650,22800,22800,22800,22800,0
|
|
20230822,172400,68118650,22800,22800,22800,22800,0
|
|
20230822,172300,68118650,22800,22800,22800,22800,0
|
|
20230822,172200,68118650,22800,22800,22800,22800,0
|
|
20230822,172100,68118650,22800,22800,22800,22800,0
|
|
20230822,172000,68118650,22800,22800,22800,22800,0
|
|
20230822,171900,68118650,22800,22800,22800,22800,0
|
|
20230822,171800,68118650,22800,22800,22800,22800,34
|
|
20230822,171700,68118650,22800,22800,22800,22800,0
|
|
20230822,171600,68118650,22800,22800,22800,22800,0
|
|
20230822,171500,68118650,22800,22800,22800,22800,0
|
|
20230822,171400,68118650,22800,22800,22800,22800,0
|
|
20230822,171300,68118650,22800,22800,22800,22800,0
|
|
20230822,171200,68118650,22800,22800,22800,22800,0
|
|
20230822,171100,68118650,22800,22800,22800,22800,0
|
|
20230822,171000,68118650,22800,22800,22800,22800,0
|
|
20230822,170900,68118650,22800,22800,22800,22800,0
|
|
20230822,170800,68118650,22800,22800,22800,22800,0
|
|
20230822,170700,68118650,22800,22800,22800,22800,0
|
|
20230822,170600,68118650,22800,22800,22800,22800,0
|
|
20230822,170500,68118650,22800,22800,22800,22800,0
|
|
20230822,170400,68118650,22800,22800,22800,22800,0
|
|
20230822,170300,68118650,22800,22800,22800,22800,0
|
|
20230822,170200,68118650,22800,22800,22800,22800,0
|
|
20230822,170100,68118650,22800,22800,22800,22800,0
|
|
20230822,170000,68118650,22800,22800,22800,22800,0
|
|
20230822,165900,68118650,22800,22800,22800,22800,0
|
|
20230822,165800,68118650,22800,22800,22800,22800,0
|
|
20230822,165700,68118650,22800,22800,22800,22800,0
|
|
20230822,165600,68118650,22800,22800,22800,22800,0
|
|
20230822,165500,68118650,22800,22800,22800,22800,0
|
|
20230822,165400,68118650,22800,22800,22800,22800,0
|
|
20230822,165300,68118650,22800,22800,22800,22800,0
|
|
20230822,165200,68118650,22800,22800,22800,22800,0
|
|
20230822,165100,68118650,22800,22800,22800,22800,0
|
|
20230822,165000,68118650,22800,22800,22800,22800,0
|
|
20230822,164900,68118650,22800,22800,22800,22800,0
|
|
20230822,164800,68118650,22800,22800,22800,22800,34
|
|
20230822,164700,68118650,22800,22800,22800,22800,0
|
|
20230822,164600,68118650,22800,22800,22800,22800,0
|
|
20230822,164500,68118650,22800,22800,22800,22800,0
|
|
20230822,164400,68118650,22800,22800,22800,22800,0
|
|
20230822,164300,68118650,22800,22800,22800,22800,0
|
|
20230822,164200,68118650,22800,22800,22800,22800,0
|
|
20230822,164100,68118650,22800,22800,22800,22800,0
|
|
20230822,164000,68118650,22800,22800,22800,22800,0
|
|
20230822,163900,68118650,22800,22800,22800,22800,0
|
|
20230822,163800,68118650,22800,22800,22800,22800,0
|
|
20230822,163700,68118650,22800,22800,22800,22800,0
|
|
20230822,163600,68118650,22800,22800,22800,22800,0
|
|
20230822,163500,68118650,22800,22800,22800,22800,0
|
|
20230822,163400,68118650,22800,22800,22800,22800,0
|
|
20230822,163300,68118650,22800,22800,22800,22800,0
|
|
20230822,163200,68118650,22800,22800,22800,22800,0
|
|
20230822,163100,68118650,22800,22800,22800,22800,0
|
|
20230822,163000,68118650,22800,22800,22800,22800,0
|
|
20230822,162900,68118650,22800,22800,22800,22800,0
|
|
20230822,162800,68118650,22800,22800,22800,22800,0
|
|
20230822,162700,68118650,22800,22800,22800,22800,0
|
|
20230822,162600,68118650,22800,22800,22800,22800,0
|
|
20230822,162500,68118650,22800,22800,22800,22800,0
|
|
20230822,162400,68118650,22800,22800,22800,22800,0
|
|
20230822,162300,68118650,22800,22800,22800,22800,0
|
|
20230822,162200,68118650,22800,22800,22800,22800,0
|
|
20230822,162100,68118650,22800,22800,22800,22800,0
|
|
20230822,162000,68118650,22800,22800,22800,22800,0
|
|
20230822,161900,68118650,22800,22800,22800,22800,0
|
|
20230822,161800,68118650,22800,22800,22800,22800,34
|
|
20230822,161700,68118650,22800,22800,22800,22800,0
|
|
20230822,161600,68118650,22800,22800,22800,22800,0
|
|
20230822,161500,68118650,22800,22800,22800,22800,0
|
|
20230822,161400,68118650,22800,22800,22800,22800,0
|
|
20230822,161300,68118650,22800,22800,22800,22800,0
|
|
20230822,161200,68118650,22800,22800,22800,22800,0
|
|
20230822,161100,68118650,22800,22800,22800,22800,0
|
|
20230822,161000,68118650,22800,22800,22800,22800,0
|
|
20230822,160900,68118650,22800,22800,22800,22800,0
|
|
20230822,160800,68118650,22800,22800,22800,22800,0
|
|
20230822,160700,68118650,22800,22800,22800,22800,0
|
|
20230822,160600,68118650,22800,22800,22800,22800,0
|
|
20230822,160500,68118650,22800,22800,22800,22800,0
|
|
20230822,160400,68118650,22800,22800,22800,22800,0
|
|
20230822,160300,68118650,22800,22800,22800,22800,0
|
|
20230822,160200,68118650,22800,22800,22800,22800,0
|
|
20230822,160100,68118650,22800,22800,22800,22800,0
|
|
20230822,160000,68118650,22800,22800,22800,22800,0
|
|
20230822,155900,68118650,22800,22800,22800,22800,0
|
|
20230822,155800,68118650,22800,22800,22800,22800,0
|
|
20230822,155700,68118650,22800,22800,22800,22800,0
|
|
20230822,155600,68118650,22800,22800,22800,22800,0
|
|
20230822,155500,68118650,22800,22800,22800,22800,0
|
|
20230822,155400,68118650,22800,22800,22800,22800,0
|
|
20230822,155300,68118650,22800,22800,22800,22800,0
|
|
20230822,155200,68118650,22800,22800,22800,22800,0
|
|
20230822,155100,68118650,22800,22800,22800,22800,0
|
|
20230822,155000,68118650,22800,22800,22800,22800,0
|
|
20230822,154900,68118650,22800,22800,22800,22800,0
|
|
20230822,154800,68118650,22800,22800,22800,22800,34
|
|
20230822,154700,68118650,22800,22800,22800,22800,0
|
|
20230822,154600,68118650,22800,22800,22800,22800,0
|
|
20230822,154500,68118650,22800,22800,22800,22800,0
|
|
20230822,154400,68118650,22800,22800,22800,22800,0
|
|
20230822,154300,68118650,22800,22800,22800,22800,0
|
|
20230822,154200,68118650,22800,22800,22800,22800,0
|
|
20230822,154100,68118650,22800,22800,22800,22800,0
|
|
20230822,154000,68118650,22800,22800,22800,22800,0
|
|
20230822,153900,68118650,22800,22800,22800,22800,0
|
|
20230822,153800,68118650,22800,22800,22800,22800,0
|
|
20230822,153700,68118650,22800,22800,22800,22800,0
|
|
20230822,153600,68118650,22800,22800,22800,22800,0
|
|
20230822,153500,68118650,22800,22800,22800,22800,0
|
|
20230822,153400,68118650,22800,22800,22800,22800,0
|
|
20230822,153300,68118650,22800,22800,22800,22800,0
|
|
20230822,153200,68118650,22800,22800,22800,22800,0
|
|
20230822,153100,68118650,22800,22800,22800,22800,0
|
|
20230822,153000,68118650,22800,22800,22800,22800,34
|
|
20230822,152900,67343450,22750,22750,22750,22750,0
|
|
20230822,152800,67343450,22750,22750,22750,22750,0
|
|
20230822,152700,67343450,22750,22750,22750,22750,0
|
|
20230822,152600,67343450,22750,22750,22750,22750,0
|
|
20230822,152500,67343450,22750,22750,22750,22750,0
|
|
20230822,152400,67343450,22750,22750,22750,22750,0
|
|
20230822,152300,67343450,22750,22750,22750,22750,0
|
|
20230822,152200,67343450,22750,22750,22750,22750,0
|
|
20230822,152100,67343450,22750,22750,22750,22750,0
|
|
20230822,152000,67343450,22750,22750,22750,22750,0
|
|
20230822,151900,67343450,22750,22750,22750,22750,0
|
|
20230822,151800,67343450,22750,22750,22750,22750,0
|
|
20230822,151700,67343450,22750,22750,22750,22750,0
|
|
20230822,151600,67343450,22750,22750,22750,22750,0
|
|
20230822,151500,67343450,22750,22750,22750,22750,0
|
|
20230822,151400,67343450,22750,22750,22750,22750,1
|
|
20230822,151300,67320700,22550,22550,22550,22550,0
|
|
20230822,151200,67320700,22550,22550,22550,22550,0
|
|
20230822,151100,67320700,22550,22550,22550,22550,0
|
|
20230822,151000,67320700,22550,22550,22550,22550,0
|
|
20230822,150900,67320700,22550,22550,22550,22550,0
|
|
20230822,150800,67320700,22550,22600,22600,22550,30
|
|
20230822,150700,66644100,22650,22650,22650,22650,0
|
|
20230822,150600,66644100,22650,22650,22650,22650,2
|
|
20230822,150500,66598800,22700,22700,22700,22700,0
|
|
20230822,150400,66598800,22700,22700,22700,22700,0
|
|
20230822,150300,66598800,22700,22700,22700,22700,0
|
|
20230822,150200,66598800,22700,22700,22700,22700,18
|
|
20230822,150100,66190200,22700,22700,22700,22700,47
|
|
20230822,150000,65123300,22700,22700,22700,22700,0
|
|
20230822,145900,65123300,22700,22700,22700,22700,0
|
|
20230822,145800,65123300,22700,22700,22700,22700,0
|
|
20230822,145700,65123300,22700,22700,22700,22700,0
|
|
20230822,145600,65123300,22700,22700,22700,22700,2
|
|
20230822,145500,65077900,22650,22650,22650,22650,0
|
|
20230822,145400,65077900,22650,22650,22650,22650,0
|
|
20230822,145300,65077900,22650,22650,22650,22650,0
|
|
20230822,145200,65077900,22650,22650,22650,22650,0
|
|
20230822,145100,65077900,22650,22650,22650,22650,0
|
|
20230822,145000,65077900,22650,22650,22650,22650,0
|
|
20230822,144900,65077900,22650,22650,22650,22650,0
|
|
20230822,144800,65077900,22650,22650,22650,22650,0
|
|
20230822,144700,65077900,22650,22650,22650,22650,0
|
|
20230822,144600,65077900,22650,22650,22650,22650,0
|
|
20230822,144500,65077900,22650,22650,22650,22650,0
|
|
20230822,144400,65077900,22650,22650,22650,22650,0
|
|
20230822,144300,65077900,22650,22650,22650,22650,0
|
|
20230822,144200,65077900,22650,22650,22650,22650,0
|
|
20230822,144100,65077900,22650,22650,22650,22650,0
|
|
20230822,144000,65077900,22650,22650,22650,22650,0
|
|
20230822,143900,65077900,22650,22650,22650,22650,0
|
|
20230822,143800,65077900,22650,22650,22650,22650,0
|
|
20230822,143700,65077900,22650,22650,22650,22650,0
|
|
20230822,143600,65077900,22650,22650,22650,22650,0
|
|
20230822,143500,65077900,22650,22650,22650,22650,0
|
|
20230822,143400,65077900,22650,22650,22650,22650,0
|
|
20230822,143300,65077900,22650,22650,22650,22650,0
|
|
20230822,143200,65077900,22650,22650,22650,22650,0
|
|
20230822,143100,65077900,22650,22650,22650,22650,0
|
|
20230822,143000,65077900,22650,22650,22650,22650,0
|
|
20230822,142900,65077900,22650,22650,22650,22650,0
|
|
20230822,142800,65077900,22650,22650,22650,22650,0
|
|
20230822,142700,65077900,22650,22650,22650,22650,0
|
|
20230822,142600,65077900,22650,22650,22650,22650,0
|
|
20230822,142500,65077900,22650,22650,22650,22650,0
|
|
20230822,142400,65077900,22650,22650,22650,22650,0
|
|
20230822,142300,65077900,22650,22650,22650,22650,0
|
|
20230822,142200,65077900,22650,22650,22650,22650,0
|
|
20230822,142100,65077900,22650,22650,22650,22650,0
|
|
20230822,142000,65077900,22650,22650,22650,22650,0
|
|
20230822,141900,65077900,22650,22650,22650,22650,3
|
|
20230822,141800,65009950,22900,22900,22900,22900,0
|
|
20230822,141700,65009950,22900,22900,22900,22900,0
|
|
20230822,141600,65009950,22900,22900,22900,22900,0
|
|
20230822,141500,65009950,22900,22900,22900,22900,0
|
|
20230822,141400,65009950,22900,22900,22900,22900,0
|
|
20230822,141300,65009950,22900,22900,22900,22900,0
|
|
20230822,141200,65009950,22900,22900,22900,22900,0
|
|
20230822,141100,65009950,22900,22900,22900,22900,0
|
|
20230822,141000,65009950,22900,22900,22900,22900,0
|
|
20230822,140900,65009950,22900,22900,22900,22900,0
|
|
20230822,140800,65009950,22900,22900,22900,22900,0
|
|
20230822,140700,65009950,22900,22900,22900,22900,0
|
|
20230822,140600,65009950,22900,22900,22900,22900,0
|
|
20230822,140500,65009950,22900,22900,22900,22900,2
|
|
20230822,140400,64964150,22900,22900,22900,22900,0
|
|
20230822,140300,64964150,22900,22900,22900,22900,0
|
|
20230822,140200,64964150,22900,22900,22900,22900,0
|
|
20230822,140100,64964150,22900,22900,22900,22900,0
|
|
20230822,140000,64964150,22900,22900,22900,22900,0
|
|
20230822,135900,64964150,22900,22900,22900,22900,0
|
|
20230822,135800,64964150,22900,22900,22900,22900,0
|
|
20230822,135700,64964150,22900,22900,22900,22900,0
|
|
20230822,135600,64964150,22900,22900,22900,22900,0
|
|
20230822,135500,64964150,22900,22900,22900,22900,0
|
|
20230822,135400,64964150,22900,22900,22900,22900,0
|
|
20230822,135300,64964150,22900,22900,22900,22900,0
|
|
20230822,135200,64964150,22900,22900,22900,22900,0
|
|
20230822,135100,64964150,22900,22900,22900,22900,0
|
|
20230822,135000,64964150,22900,22900,22900,22900,0
|
|
20230822,134900,64964150,22900,22900,22900,22900,0
|
|
20230822,134800,64964150,22900,22900,22900,22900,0
|
|
20230822,134700,64964150,22900,22900,22900,22900,0
|
|
20230822,134600,64964150,22900,22900,22900,22900,0
|
|
20230822,134500,64964150,22900,22900,22900,22900,0
|
|
20230822,134400,64964150,22900,22900,22900,22900,0
|
|
20230822,134300,64964150,22900,22900,22900,22900,0
|
|
20230822,134200,64964150,22900,22900,22900,22900,0
|
|
20230822,134100,64964150,22900,22900,22900,22900,0
|
|
20230822,134000,64964150,22900,22900,22900,22900,2
|
|
20230822,133900,64918350,22900,22900,22900,22900,0
|
|
20230822,133800,64918350,22900,22900,22900,22900,0
|
|
20230822,133700,64918350,22900,22900,22900,22900,0
|
|
20230822,133600,64918350,22900,22900,22900,22900,0
|
|
20230822,133500,64918350,22900,22800,22900,22800,6
|
|
20230822,133400,64781100,23000,23000,23000,23000,0
|
|
20230822,133300,64781100,23000,23000,23000,23000,0
|
|
20230822,133200,64781100,23000,23000,23000,23000,0
|
|
20230822,133100,64781100,23000,23000,23000,23000,0
|
|
20230822,133000,64781100,23000,23000,23000,23000,0
|
|
20230822,132900,64781100,23000,23000,23000,23000,0
|
|
20230822,132800,64781100,23000,23000,23000,23000,0
|
|
20230822,132700,64781100,23000,23000,23000,23000,0
|
|
20230822,132600,64781100,23000,23000,23000,23000,0
|
|
20230822,132500,64781100,23000,23000,23000,23000,0
|
|
20230822,132400,64781100,23000,23000,23000,23000,0
|
|
20230822,132300,64781100,23000,23000,23000,23000,0
|
|
20230822,132200,64781100,23000,23000,23000,23000,0
|
|
20230822,132100,64781100,23000,23000,23000,23000,0
|
|
20230822,132000,64781100,23000,22700,23000,22700,76
|
|
20230822,131900,63047550,22700,22700,22700,22700,0
|
|
20230822,131800,63047550,22700,22700,22700,22700,0
|
|
20230822,131700,63047550,22700,22700,22700,22700,0
|
|
20230822,131600,63047550,22700,22700,22700,22700,0
|
|
20230822,131500,63047550,22700,22700,22700,22700,0
|
|
20230822,131400,63047550,22700,22700,22700,22700,0
|
|
20230822,131300,63047550,22700,22700,22700,22700,0
|
|
20230822,131200,63047550,22700,22700,22700,22700,0
|
|
20230822,131100,63047550,22700,22700,22700,22700,0
|
|
20230822,131000,63047550,22700,22700,22700,22700,0
|
|
20230822,130900,63047550,22700,22700,22700,22700,0
|
|
20230822,130800,63047550,22700,22700,22700,22700,0
|
|
20230822,130700,63047550,22700,22700,22700,22700,0
|
|
20230822,130600,63047550,22700,22700,22700,22700,0
|
|
20230822,130500,63047550,22700,22700,22700,22700,0
|
|
20230822,130400,63047550,22700,22700,22700,22700,0
|
|
20230822,130300,63047550,22700,22700,22700,22700,0
|
|
20230822,130200,63047550,22700,22700,22700,22700,0
|
|
20230822,130100,63047550,22700,22700,22700,22700,0
|
|
20230822,130000,63047550,22700,22700,22700,22700,0
|
|
20230822,125900,63047550,22700,22700,22700,22700,0
|
|
20230822,125800,63047550,22700,22700,22700,22700,0
|
|
20230822,125700,63047550,22700,22700,22700,22700,0
|
|
20230822,125600,63047550,22700,22600,22700,22600,500
|
|
20230822,125500,51718550,22550,22600,22600,22550,329
|
|
20230822,125400,44298650,22500,22500,22500,22500,0
|
|
20230822,125300,44298650,22500,22500,22500,22500,0
|
|
20230822,125200,44298650,22500,22500,22500,22500,0
|
|
20230822,125100,44298650,22500,22500,22500,22500,0
|
|
20230822,125000,44298650,22500,22500,22500,22500,0
|
|
20230822,124900,44298650,22500,22500,22500,22500,0
|
|
20230822,124800,44298650,22500,22500,22500,22500,0
|
|
20230822,124700,44298650,22500,22500,22500,22500,0
|
|
20230822,124600,44298650,22500,22500,22500,22500,0
|
|
20230822,124500,44298650,22500,22500,22500,22500,0
|
|
20230822,124400,44298650,22500,22500,22500,22500,0
|
|
20230822,124300,44298650,22500,22500,22500,22500,0
|
|
20230822,124200,44298650,22500,22500,22500,22500,0
|
|
20230822,124100,44298650,22500,22500,22500,22500,0
|
|
20230822,124000,44298650,22500,22500,22500,22500,0
|
|
20230822,123900,44298650,22500,22500,22500,22500,0
|
|
20230822,123800,44298650,22500,22500,22500,22500,0
|
|
20230822,123700,44298650,22500,22500,22500,22500,0
|
|
20230822,123600,44298650,22500,22500,22500,22500,0
|
|
20230822,123500,44298650,22500,22500,22500,22500,0
|
|
20230822,123400,44298650,22500,22500,22500,22500,0
|
|
20230822,123300,44298650,22500,22500,22500,22500,0
|
|
20230822,123200,44298650,22500,22500,22500,22500,0
|
|
20230822,123100,44298650,22500,22500,22500,22500,0
|
|
20230822,123000,44298650,22500,22500,22500,22500,0
|
|
20230822,122900,44298650,22500,22500,22500,22500,0
|
|
20230822,122800,44298650,22500,22500,22500,22500,0
|
|
20230822,122700,44298650,22500,22500,22500,22500,0
|
|
20230822,122600,44298650,22500,22500,22500,22500,0
|
|
20230822,122500,44298650,22500,22500,22500,22500,0
|
|
20230822,122400,44298650,22500,22500,22500,22500,0
|
|
20230822,122300,44298650,22500,22500,22500,22500,0
|
|
20230822,122200,44298650,22500,22500,22500,22500,0
|
|
20230822,122100,44298650,22500,22500,22500,22500,0
|
|
20230822,122000,44298650,22500,22500,22500,22500,0
|
|
20230822,121900,44298650,22500,22500,22500,22500,0
|
|
20230822,121800,44298650,22500,22500,22500,22500,0
|
|
20230822,121700,44298650,22500,22500,22500,22500,0
|
|
20230822,121600,44298650,22500,22500,22500,22500,0
|
|
20230822,121500,44298650,22500,22500,22500,22500,0
|
|
20230822,121400,44298650,22500,22500,22500,22500,0
|
|
20230822,121300,44298650,22500,22500,22500,22500,0
|
|
20230822,121200,44298650,22500,22500,22500,22500,0
|
|
20230822,121100,44298650,22500,22500,22500,22500,0
|
|
20230822,121000,44298650,22500,22500,22500,22500,0
|
|
20230822,120900,44298650,22500,22500,22500,22500,0
|
|
20230822,120800,44298650,22500,22500,22500,22500,0
|
|
20230822,120700,44298650,22500,22500,22500,22500,0
|
|
20230822,120600,44298650,22500,22500,22500,22500,0
|
|
20230822,120500,44298650,22500,22500,22500,22500,0
|
|
20230822,120400,44298650,22500,22500,22500,22500,0
|
|
20230822,120300,44298650,22500,22500,22500,22500,0
|
|
20230822,120200,44298650,22500,22500,22500,22500,0
|
|
20230822,120100,44298650,22500,22500,22500,22500,0
|
|
20230822,120000,44298650,22500,22500,22500,22500,0
|
|
20230822,115900,44298650,22500,22500,22500,22500,0
|
|
20230822,115800,44298650,22500,22500,22500,22500,0
|
|
20230822,115700,44298650,22500,22500,22500,22500,0
|
|
20230822,115600,44298650,22500,22500,22500,22500,0
|
|
20230822,115500,44298650,22500,22500,22500,22500,1
|
|
20230822,115400,44276150,22500,22500,22500,22500,0
|
|
20230822,115300,44276150,22500,22500,22500,22500,0
|
|
20230822,115200,44276150,22500,22500,22500,22500,0
|
|
20230822,115100,44276150,22500,22500,22500,22500,0
|
|
20230822,115000,44276150,22500,22550,22550,22500,7
|
|
20230822,114900,44118500,22650,22650,22650,22650,0
|
|
20230822,114800,44118500,22650,22650,22650,22650,0
|
|
20230822,114700,44118500,22650,22650,22650,22650,0
|
|
20230822,114600,44118500,22650,22650,22650,22650,0
|
|
20230822,114500,44118500,22650,22650,22650,22650,0
|
|
20230822,114400,44118500,22650,22650,22650,22650,0
|
|
20230822,114300,44118500,22650,22650,22650,22650,0
|
|
20230822,114200,44118500,22650,22650,22650,22650,0
|
|
20230822,114100,44118500,22650,22650,22650,22650,0
|
|
20230822,114000,44118500,22650,22650,22650,22650,0
|
|
20230822,113900,44118500,22650,22650,22650,22650,0
|
|
20230822,113800,44118500,22650,22650,22650,22650,0
|
|
20230822,113700,44118500,22650,22650,22650,22650,0
|
|
20230822,113600,44118500,22650,22650,22650,22650,0
|
|
20230822,113500,44118500,22650,22650,22650,22650,0
|
|
20230822,113400,44118500,22650,22650,22650,22650,0
|
|
20230822,113300,44118500,22650,22650,22650,22650,0
|
|
20230822,113200,44118500,22650,22650,22650,22650,0
|
|
20230822,113100,44118500,22650,22650,22650,22650,0
|
|
20230822,113000,44118500,22650,22650,22650,22650,0
|
|
20230822,112900,44118500,22650,22650,22650,22650,0
|
|
20230822,112800,44118500,22650,22650,22650,22650,0
|
|
20230822,112700,44118500,22650,22650,22650,22650,0
|
|
20230822,112600,44118500,22650,22650,22650,22650,0
|
|
20230822,112500,44118500,22650,22650,22650,22650,0
|
|
20230822,112400,44118500,22650,22650,22650,22650,0
|
|
20230822,112300,44118500,22650,22650,22650,22650,0
|
|
20230822,112200,44118500,22650,22650,22650,22650,3
|
|
20230822,112100,44050550,22650,22650,22650,22650,0
|
|
20230822,112000,44050550,22650,22650,22650,22650,0
|
|
20230822,111900,44050550,22650,22650,22650,22650,0
|
|
20230822,111800,44050550,22650,22650,22650,22650,0
|
|
20230822,111700,44050550,22650,22650,22650,22650,0
|
|
20230822,111600,44050550,22650,22650,22650,22650,1
|
|
20230822,111500,44027900,22650,22650,22650,22650,0
|
|
20230822,111400,44027900,22650,22650,22650,22650,0
|
|
20230822,111300,44027900,22650,22650,22650,22650,0
|
|
20230822,111200,44027900,22650,22650,22650,22650,0
|
|
20230822,111100,44027900,22650,22650,22650,22650,0
|
|
20230822,111000,44027900,22650,22650,22650,22650,0
|
|
20230822,110900,44027900,22650,22650,22650,22650,0
|
|
20230822,110800,44027900,22650,22650,22650,22650,0
|
|
20230822,110700,44027900,22650,22650,22650,22650,3
|
|
20230822,110600,43959950,22600,22600,22600,22600,0
|
|
20230822,110500,43959950,22600,22600,22600,22600,0
|
|
20230822,110400,43959950,22600,22600,22600,22600,0
|
|
20230822,110300,43959950,22600,22600,22600,22600,0
|
|
20230822,110200,43959950,22600,22600,22600,22600,0
|
|
20230822,110100,43959950,22600,22600,22600,22600,0
|
|
20230822,110000,43959950,22600,22600,22600,22600,0
|
|
20230822,105900,43959950,22600,22600,22600,22600,0
|
|
20230822,105800,43959950,22600,22600,22600,22600,0
|
|
20230822,105700,43959950,22600,22600,22600,22600,2
|
|
20230822,105600,43914750,22500,22600,22600,22500,202
|
|
20230822,105500,39366050,22600,22600,22600,22600,1
|
|
20230822,105400,39343450,22600,22600,22600,22600,0
|
|
20230822,105300,39343450,22600,22600,22600,22600,0
|
|
20230822,105200,39343450,22600,22600,22600,22600,0
|
|
20230822,105100,39343450,22600,22600,22600,22600,0
|
|
20230822,105000,39343450,22600,22600,22600,22600,0
|
|
20230822,104900,39343450,22600,22600,22600,22600,0
|
|
20230822,104800,39343450,22600,22600,22600,22600,0
|
|
20230822,104700,39343450,22600,22600,22600,22600,0
|
|
20230822,104600,39343450,22600,22600,22600,22600,0
|
|
20230822,104500,39343450,22600,22600,22600,22600,0
|
|
20230822,104400,39343450,22600,22600,22600,22600,0
|
|
20230822,104300,39343450,22600,22600,22600,22600,0
|
|
20230822,104200,39343450,22600,22600,22600,22600,0
|
|
20230822,104100,39343450,22600,22600,22600,22600,1
|
|
20230822,104000,39320850,22600,22600,22600,22600,0
|
|
20230822,103900,39320850,22600,22600,22600,22600,0
|
|
20230822,103800,39320850,22600,22600,22600,22600,0
|
|
20230822,103700,39320850,22600,22700,22700,22600,440
|
|
20230822,103600,29360900,22700,22750,22750,22700,122
|
|
20230822,103500,26585550,22750,22750,22750,22750,0
|
|
20230822,103400,26585550,22750,22800,22800,22750,220
|
|
20230822,103300,21579500,22850,22850,22850,22850,0
|
|
20230822,103200,21579500,22850,22850,22850,22850,0
|
|
20230822,103100,21579500,22850,22850,22850,22850,0
|
|
20230822,103000,21579500,22850,22850,22850,22850,0
|
|
20230822,102900,21579500,22850,22850,22850,22850,0
|
|
20230822,102800,21579500,22850,22850,22850,22850,0
|
|
20230822,102700,21579500,22850,22850,22850,22850,1
|
|
20230822,102600,21556650,22800,22800,22800,22800,0
|
|
20230822,102500,21556650,22800,22800,22800,22800,0
|
|
20230822,102400,21556650,22800,22800,22800,22800,0
|
|
20230822,102300,21556650,22800,22800,22800,22800,0
|
|
20230822,102200,21556650,22800,22800,22800,22800,0
|
|
20230822,102100,21556650,22800,22800,22800,22800,0
|
|
20230822,102000,21556650,22800,22800,22800,22800,121
|
|
20230822,101900,18797850,22900,22900,22900,22900,0
|
|
20230822,101800,18797850,22900,22900,22900,22900,0
|
|
20230822,101700,18797850,22900,22900,22900,22900,0
|
|
20230822,101600,18797850,22900,22900,22900,22900,1
|
|
20230822,101500,18774950,22850,22850,22850,22850,0
|
|
20230822,101400,18774950,22850,22850,22850,22850,0
|
|
20230822,101300,18774950,22850,22850,22850,22850,0
|
|
20230822,101200,18774950,22850,22850,22850,22850,0
|
|
20230822,101100,18774950,22850,22850,22850,22850,0
|
|
20230822,101000,18774950,22850,22850,22850,22850,0
|
|
20230822,100900,18774950,22850,22850,22850,22850,6
|
|
20230822,100800,18637850,22900,22800,22900,22800,11
|
|
20230822,100700,18386950,22800,22800,22800,22800,0
|
|
20230822,100600,18386950,22800,22800,22800,22800,0
|
|
20230822,100500,18386950,22800,22800,22800,22800,0
|
|
20230822,100400,18386950,22800,22800,22800,22800,0
|
|
20230822,100300,18386950,22800,22800,22800,22800,0
|
|
20230822,100200,18386950,22800,22800,22800,22800,0
|
|
20230822,100100,18386950,22800,22800,22800,22800,0
|
|
20230822,100000,18386950,22800,22800,22800,22800,0
|
|
20230822,095900,18386950,22800,22800,22800,22800,0
|
|
20230822,095800,18386950,22800,22800,22800,22800,0
|
|
20230822,095700,18386950,22800,22800,22800,22800,0
|
|
20230822,095600,18386950,22800,22800,22800,22800,0
|
|
20230822,095500,18386950,22800,22800,22800,22800,0
|
|
20230822,095400,18386950,22800,22800,22800,22800,0
|
|
20230822,095300,18386950,22800,22800,22800,22800,0
|
|
20230822,095200,18386950,22800,22800,22800,22800,0
|
|
20230822,095100,18386950,22800,22800,22800,22800,0
|
|
20230822,095000,18386950,22800,22800,22800,22800,20
|
|
20230822,094900,17930950,22900,22900,22900,22900,0
|
|
20230822,094800,17930950,22900,22900,22900,22900,0
|
|
20230822,094700,17930950,22900,22900,22900,22900,0
|
|
20230822,094600,17930950,22900,22900,22900,22900,0
|
|
20230822,094500,17930950,22900,22900,22900,22900,0
|
|
20230822,094400,17930950,22900,22900,22900,22900,0
|
|
20230822,094300,17930950,22900,22900,22900,22900,0
|
|
20230822,094200,17930950,22900,22900,22900,22900,0
|
|
20230822,094100,17930950,22900,22900,22900,22900,7
|
|
20230822,094000,17770650,22900,22900,22900,22900,0
|
|
20230822,093900,17770650,22900,22900,22900,22900,0
|
|
20230822,093800,17770650,22900,22900,22900,22900,3
|
|
20230822,093700,17701950,22900,22900,22900,22900,0
|
|
20230822,093600,17701950,22900,22900,22900,22900,0
|
|
20230822,093500,17701950,22900,22900,22900,22900,0
|
|
20230822,093400,17701950,22900,22900,22900,22900,0
|
|
20230822,093300,17701950,22900,22900,22900,22900,0
|
|
20230822,093200,17701950,22900,22900,22900,22900,0
|
|
20230822,093100,17701950,22900,22900,22900,22900,0
|
|
20230822,093000,17701950,22900,22900,22900,22900,0
|
|
20230822,092900,17701950,22900,22900,22900,22900,0
|
|
20230822,092800,17701950,22900,22900,22900,22900,0
|
|
20230822,092700,17701950,22900,22900,22900,22900,0
|
|
20230822,092600,17701950,22900,22900,22900,22900,0
|
|
20230822,092500,17701950,22900,22900,22900,22900,0
|
|
20230822,092400,17701950,22900,22900,22900,22900,0
|
|
20230822,092300,17701950,22900,22900,22900,22900,0
|
|
20230822,092200,17701950,22900,22900,22900,22900,1
|
|
20230822,092100,17679050,22900,22900,22900,22900,0
|
|
20230822,092000,17679050,22900,22900,22900,22900,0
|
|
20230822,091900,17679050,22900,22900,22900,22900,8
|
|
20230822,091800,17495850,23000,23000,23000,23000,0
|
|
20230822,091700,17495850,23000,23000,23000,23000,3
|
|
20230822,091600,17426850,23000,23000,23000,23000,3
|
|
20230822,091500,17357850,23100,23000,23100,23000,30
|
|
20230822,091400,16666100,22900,22900,22900,22900,1
|
|
20230822,091300,16643200,22900,22900,22900,22900,0
|
|
20230822,091200,16643200,22900,22900,22900,22900,0
|
|
20230822,091100,16643200,22900,22900,22900,22900,0
|
|
20230822,091000,16643200,22900,22900,22900,22900,369
|
|
20230822,090900,8193100,22900,23000,23000,22900,256
|
|
20230822,090800,2329950,23000,23000,23000,23000,0
|
|
20230822,090700,2329950,23000,23000,23000,23000,10
|
|
20230822,090600,2099950,23000,23000,23000,23000,10
|
|
20230822,090500,1869950,23100,23100,23100,23100,5
|
|
20230822,090400,1754450,23000,23000,23000,23000,0
|
|
20230822,090300,1754450,23000,23000,23000,23000,3
|
|
20230822,090200,1685450,23050,23050,23050,23050,0
|
|
20230822,090100,1685450,23050,23050,23050,23050,0
|
|
20230822,090000,1685450,23050,23100,23100,23050,73
|