611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190800,1228587650,25700,25700,25700,25700,434
|
|
20230808,190700,1228587650,25700,25700,25700,25700,0
|
|
20230808,190600,1228587650,25700,25700,25700,25700,0
|
|
20230808,190500,1228587650,25700,25700,25700,25700,0
|
|
20230808,190400,1228587650,25700,25700,25700,25700,0
|
|
20230808,190300,1228587650,25700,25700,25700,25700,0
|
|
20230808,190200,1228587650,25700,25700,25700,25700,0
|
|
20230808,190100,1228587650,25700,25700,25700,25700,0
|
|
20230808,190000,1228587650,25700,25700,25700,25700,0
|
|
20230808,185900,1228587650,25700,25700,25700,25700,0
|
|
20230808,185800,1228587650,25700,25700,25700,25700,0
|
|
20230808,185700,1228587650,25700,25700,25700,25700,0
|
|
20230808,185600,1228587650,25700,25700,25700,25700,0
|
|
20230808,185500,1228587650,25700,25700,25700,25700,0
|
|
20230808,185400,1228587650,25700,25700,25700,25700,0
|
|
20230808,185300,1228587650,25700,25700,25700,25700,0
|
|
20230808,185200,1228587650,25700,25700,25700,25700,0
|
|
20230808,185100,1228587650,25700,25700,25700,25700,0
|
|
20230808,185000,1228587650,25700,25700,25700,25700,0
|
|
20230808,184900,1228587650,25700,25700,25700,25700,0
|
|
20230808,184800,1228587650,25700,25700,25700,25700,0
|
|
20230808,184700,1228587650,25700,25700,25700,25700,0
|
|
20230808,184600,1228587650,25700,25700,25700,25700,0
|
|
20230808,184500,1228587650,25700,25700,25700,25700,0
|
|
20230808,184400,1228587650,25700,25700,25700,25700,0
|
|
20230808,184300,1228587650,25700,25700,25700,25700,0
|
|
20230808,184200,1228587650,25700,25700,25700,25700,0
|
|
20230808,184100,1228587650,25700,25700,25700,25700,0
|
|
20230808,184000,1228587650,25700,25700,25700,25700,0
|
|
20230808,183900,1228587650,25700,25700,25700,25700,0
|
|
20230808,183800,1228587650,25700,25700,25700,25700,434
|
|
20230808,183700,1228587650,25700,25700,25700,25700,0
|
|
20230808,183600,1228587650,25700,25700,25700,25700,0
|
|
20230808,183500,1228587650,25700,25700,25700,25700,0
|
|
20230808,183400,1228587650,25700,25700,25700,25700,0
|
|
20230808,183300,1228587650,25700,25700,25700,25700,0
|
|
20230808,183200,1228587650,25700,25700,25700,25700,0
|
|
20230808,183100,1228587650,25700,25700,25700,25700,0
|
|
20230808,183000,1228587650,25700,25700,25700,25700,0
|
|
20230808,182900,1228587650,25700,25700,25700,25700,0
|
|
20230808,182800,1228587650,25700,25700,25700,25700,0
|
|
20230808,182700,1228587650,25700,25700,25700,25700,0
|
|
20230808,182600,1228587650,25700,25700,25700,25700,0
|
|
20230808,182500,1228587650,25700,25700,25700,25700,0
|
|
20230808,182400,1228587650,25700,25700,25700,25700,0
|
|
20230808,182300,1228587650,25700,25700,25700,25700,0
|
|
20230808,182200,1228587650,25700,25700,25700,25700,0
|
|
20230808,182100,1228587650,25700,25700,25700,25700,0
|
|
20230808,182000,1228587650,25700,25700,25700,25700,0
|
|
20230808,181900,1228587650,25700,25700,25700,25700,0
|
|
20230808,181800,1228587650,25700,25700,25700,25700,0
|
|
20230808,181700,1228587650,25700,25700,25700,25700,0
|
|
20230808,181600,1228587650,25700,25700,25700,25700,0
|
|
20230808,181500,1228587650,25700,25700,25700,25700,0
|
|
20230808,181400,1228587650,25700,25700,25700,25700,0
|
|
20230808,181300,1228587650,25700,25700,25700,25700,0
|
|
20230808,181200,1228587650,25700,25700,25700,25700,0
|
|
20230808,181100,1228587650,25700,25700,25700,25700,0
|
|
20230808,181000,1228587650,25700,25700,25700,25700,0
|
|
20230808,180900,1228587650,25700,25700,25700,25700,0
|
|
20230808,180800,1228587650,25700,25700,25700,25700,434
|
|
20230808,180700,1228587650,25700,25700,25700,25700,0
|
|
20230808,180600,1228587650,25700,25700,25700,25700,0
|
|
20230808,180500,1228587650,25700,25700,25700,25700,0
|
|
20230808,180400,1228587650,25700,25700,25700,25700,0
|
|
20230808,180300,1228587650,25700,25700,25700,25700,0
|
|
20230808,180200,1228587650,25700,25700,25700,25700,0
|
|
20230808,180100,1228587650,25700,25700,25700,25700,0
|
|
20230808,180000,1228587650,25700,25700,25700,25700,0
|
|
20230808,175900,1228587650,25700,25700,25700,25700,0
|
|
20230808,175800,1228587650,25700,25700,25700,25700,0
|
|
20230808,175700,1228587650,25700,25700,25700,25700,0
|
|
20230808,175600,1228587650,25700,25700,25700,25700,0
|
|
20230808,175500,1228587650,25700,25700,25700,25700,0
|
|
20230808,175400,1228587650,25700,25700,25700,25700,0
|
|
20230808,175300,1228587650,25700,25700,25700,25700,0
|
|
20230808,175200,1228587650,25700,25700,25700,25700,0
|
|
20230808,175100,1228587650,25700,25700,25700,25700,0
|
|
20230808,175000,1228587650,25700,25700,25700,25700,0
|
|
20230808,174900,1228587650,25700,25700,25700,25700,0
|
|
20230808,174800,1228587650,25700,25700,25700,25700,0
|
|
20230808,174700,1228587650,25700,25700,25700,25700,0
|
|
20230808,174600,1228587650,25700,25700,25700,25700,0
|
|
20230808,174500,1228587650,25700,25700,25700,25700,0
|
|
20230808,174400,1228587650,25700,25700,25700,25700,0
|
|
20230808,174300,1228587650,25700,25700,25700,25700,0
|
|
20230808,174200,1228587650,25700,25700,25700,25700,0
|
|
20230808,174100,1228587650,25700,25700,25700,25700,0
|
|
20230808,174000,1228587650,25700,25700,25700,25700,0
|
|
20230808,173900,1228587650,25700,25700,25700,25700,0
|
|
20230808,173800,1228587650,25700,25700,25700,25700,434
|
|
20230808,173700,1228587650,25700,25700,25700,25700,0
|
|
20230808,173600,1228587650,25700,25700,25700,25700,0
|
|
20230808,173500,1228587650,25700,25700,25700,25700,0
|
|
20230808,173400,1228587650,25700,25700,25700,25700,0
|
|
20230808,173300,1228587650,25700,25700,25700,25700,0
|
|
20230808,173200,1228587650,25700,25700,25700,25700,0
|
|
20230808,173100,1228587650,25700,25700,25700,25700,0
|
|
20230808,173000,1228587650,25700,25700,25700,25700,0
|
|
20230808,172900,1228587650,25700,25700,25700,25700,0
|
|
20230808,172800,1228587650,25700,25700,25700,25700,0
|
|
20230808,172700,1228587650,25700,25700,25700,25700,0
|
|
20230808,172600,1228587650,25700,25700,25700,25700,0
|
|
20230808,172500,1228587650,25700,25700,25700,25700,0
|
|
20230808,172400,1228587650,25700,25700,25700,25700,0
|
|
20230808,172300,1228587650,25700,25700,25700,25700,0
|
|
20230808,172200,1228587650,25700,25700,25700,25700,0
|
|
20230808,172100,1228587650,25700,25700,25700,25700,0
|
|
20230808,172000,1228587650,25700,25700,25700,25700,0
|
|
20230808,171900,1228587650,25700,25700,25700,25700,0
|
|
20230808,171800,1228587650,25700,25700,25700,25700,0
|
|
20230808,171700,1228587650,25700,25700,25700,25700,0
|
|
20230808,171600,1228587650,25700,25700,25700,25700,0
|
|
20230808,171500,1228587650,25700,25700,25700,25700,0
|
|
20230808,171400,1228587650,25700,25700,25700,25700,0
|
|
20230808,171300,1228587650,25700,25700,25700,25700,0
|
|
20230808,171200,1228587650,25700,25700,25700,25700,0
|
|
20230808,171100,1228587650,25700,25700,25700,25700,0
|
|
20230808,171000,1228587650,25700,25700,25700,25700,0
|
|
20230808,170900,1228587650,25700,25700,25700,25700,0
|
|
20230808,170800,1228587650,25700,25700,25700,25700,434
|
|
20230808,170700,1228587650,25700,25700,25700,25700,0
|
|
20230808,170600,1228587650,25700,25700,25700,25700,0
|
|
20230808,170500,1228587650,25700,25700,25700,25700,0
|
|
20230808,170400,1228587650,25700,25700,25700,25700,0
|
|
20230808,170300,1228587650,25700,25700,25700,25700,0
|
|
20230808,170200,1228587650,25700,25700,25700,25700,0
|
|
20230808,170100,1228587650,25700,25700,25700,25700,0
|
|
20230808,170000,1228587650,25700,25700,25700,25700,0
|
|
20230808,165900,1228587650,25700,25700,25700,25700,0
|
|
20230808,165800,1228587650,25700,25700,25700,25700,0
|
|
20230808,165700,1228587650,25700,25700,25700,25700,0
|
|
20230808,165600,1228587650,25700,25700,25700,25700,0
|
|
20230808,165500,1228587650,25700,25700,25700,25700,0
|
|
20230808,165400,1228587650,25700,25700,25700,25700,0
|
|
20230808,165300,1228587650,25700,25700,25700,25700,0
|
|
20230808,165200,1228587650,25700,25700,25700,25700,0
|
|
20230808,165100,1228587650,25700,25700,25700,25700,0
|
|
20230808,165000,1228587650,25700,25700,25700,25700,0
|
|
20230808,164900,1228587650,25700,25700,25700,25700,0
|
|
20230808,164800,1228587650,25700,25700,25700,25700,0
|
|
20230808,164700,1228587650,25700,25700,25700,25700,0
|
|
20230808,164600,1228587650,25700,25700,25700,25700,0
|
|
20230808,164500,1228587650,25700,25700,25700,25700,0
|
|
20230808,164400,1228587650,25700,25700,25700,25700,0
|
|
20230808,164300,1228587650,25700,25700,25700,25700,0
|
|
20230808,164200,1228587650,25700,25700,25700,25700,0
|
|
20230808,164100,1228587650,25700,25700,25700,25700,0
|
|
20230808,164000,1228587650,25700,25700,25700,25700,0
|
|
20230808,163900,1228587650,25700,25700,25700,25700,0
|
|
20230808,163800,1228587650,25700,25700,25700,25700,434
|
|
20230808,163700,1228587650,25700,25700,25700,25700,0
|
|
20230808,163600,1228587650,25700,25700,25700,25700,0
|
|
20230808,163500,1228587650,25700,25700,25700,25700,0
|
|
20230808,163400,1228587650,25700,25700,25700,25700,0
|
|
20230808,163300,1228587650,25700,25700,25700,25700,0
|
|
20230808,163200,1228587650,25700,25700,25700,25700,0
|
|
20230808,163100,1228587650,25700,25700,25700,25700,0
|
|
20230808,163000,1228587650,25700,25700,25700,25700,0
|
|
20230808,162900,1228587650,25700,25700,25700,25700,0
|
|
20230808,162800,1228587650,25700,25700,25700,25700,0
|
|
20230808,162700,1228587650,25700,25700,25700,25700,0
|
|
20230808,162600,1228587650,25700,25700,25700,25700,0
|
|
20230808,162500,1228587650,25700,25700,25700,25700,0
|
|
20230808,162400,1228587650,25700,25700,25700,25700,0
|
|
20230808,162300,1228587650,25700,25700,25700,25700,0
|
|
20230808,162200,1228587650,25700,25700,25700,25700,0
|
|
20230808,162100,1228587650,25700,25700,25700,25700,0
|
|
20230808,162000,1228587650,25700,25700,25700,25700,0
|
|
20230808,161900,1228587650,25700,25700,25700,25700,0
|
|
20230808,161800,1228587650,25700,25700,25700,25700,0
|
|
20230808,161700,1228587650,25700,25700,25700,25700,0
|
|
20230808,161600,1228587650,25700,25700,25700,25700,0
|
|
20230808,161500,1228587650,25700,25700,25700,25700,0
|
|
20230808,161400,1228587650,25700,25700,25700,25700,0
|
|
20230808,161300,1228587650,25700,25700,25700,25700,0
|
|
20230808,161200,1228587650,25700,25700,25700,25700,0
|
|
20230808,161100,1228587650,25700,25700,25700,25700,0
|
|
20230808,161000,1228587650,25700,25700,25700,25700,0
|
|
20230808,160900,1228587650,25700,25700,25700,25700,0
|
|
20230808,160800,1228587650,25700,25700,25700,25700,434
|
|
20230808,160700,1228587650,25700,25700,25700,25700,0
|
|
20230808,160600,1228587650,25700,25700,25700,25700,0
|
|
20230808,160500,1228587650,25700,25700,25700,25700,0
|
|
20230808,160400,1228587650,25700,25700,25700,25700,0
|
|
20230808,160300,1228587650,25700,25700,25700,25700,0
|
|
20230808,160200,1228587650,25700,25700,25700,25700,0
|
|
20230808,160100,1228587650,25700,25700,25700,25700,0
|
|
20230808,160000,1228587650,25700,25700,25700,25700,0
|
|
20230808,155900,1228587650,25700,25700,25700,25700,0
|
|
20230808,155800,1228587650,25700,25700,25700,25700,0
|
|
20230808,155700,1228587650,25700,25700,25700,25700,0
|
|
20230808,155600,1228587650,25700,25700,25700,25700,0
|
|
20230808,155500,1228587650,25700,25700,25700,25700,0
|
|
20230808,155400,1228587650,25700,25700,25700,25700,0
|
|
20230808,155300,1228587650,25700,25700,25700,25700,0
|
|
20230808,155200,1228587650,25700,25700,25700,25700,0
|
|
20230808,155100,1228587650,25700,25700,25700,25700,0
|
|
20230808,155000,1228587650,25700,25700,25700,25700,0
|
|
20230808,154900,1228587650,25700,25700,25700,25700,0
|
|
20230808,154800,1228587650,25700,25700,25700,25700,0
|
|
20230808,154700,1228587650,25700,25700,25700,25700,0
|
|
20230808,154600,1228587650,25700,25700,25700,25700,0
|
|
20230808,154500,1228587650,25700,25700,25700,25700,0
|
|
20230808,154400,1228587650,25700,25700,25700,25700,0
|
|
20230808,154300,1228587650,25700,25700,25700,25700,0
|
|
20230808,154200,1228587650,25700,25700,25700,25700,0
|
|
20230808,154100,1228587650,25700,25700,25700,25700,0
|
|
20230808,154000,1228587650,25700,25700,25700,25700,0
|
|
20230808,153900,1228587650,25700,25700,25700,25700,0
|
|
20230808,153800,1228587650,25700,25700,25700,25700,434
|
|
20230808,153700,1228587650,25700,25700,25700,25700,0
|
|
20230808,153600,1228587650,25700,25700,25700,25700,0
|
|
20230808,153500,1228587650,25700,25700,25700,25700,0
|
|
20230808,153400,1228587650,25700,25700,25700,25700,0
|
|
20230808,153300,1228587650,25700,25700,25700,25700,0
|
|
20230808,153200,1228587650,25700,25700,25700,25700,0
|
|
20230808,153100,1228587650,25700,25700,25700,25700,0
|
|
20230808,153000,1228587650,25700,25700,25700,25700,434
|
|
20230808,152900,1217433850,25700,25700,25700,25700,0
|
|
20230808,152800,1217433850,25700,25700,25700,25700,0
|
|
20230808,152700,1217433850,25700,25700,25700,25700,0
|
|
20230808,152600,1217433850,25700,25700,25700,25700,0
|
|
20230808,152500,1217433850,25700,25700,25700,25700,0
|
|
20230808,152400,1217433850,25700,25700,25700,25700,0
|
|
20230808,152300,1217433850,25700,25700,25700,25700,0
|
|
20230808,152200,1217433850,25700,25700,25700,25700,0
|
|
20230808,152100,1217433850,25700,25700,25700,25700,0
|
|
20230808,152000,1217433850,25700,25700,25700,25700,0
|
|
20230808,151900,1217433850,25700,25650,25700,25650,53
|
|
20230808,151800,1216071900,25650,25700,25700,25600,39
|
|
20230808,151700,1215071350,25700,25600,25700,25600,48
|
|
20230808,151600,1213840100,25650,25550,25650,25550,63
|
|
20230808,151500,1212227600,25600,25600,25650,25550,45
|
|
20230808,151400,1211074550,25650,25650,25650,25600,40
|
|
20230808,151300,1210048700,25650,25650,25700,25650,84
|
|
20230808,151200,1207892850,25700,25650,25700,25600,107
|
|
20230808,151100,1205149850,25650,25650,25650,25550,61
|
|
20230808,151000,1203588250,25650,25600,25650,25550,62
|
|
20230808,150900,1201999150,25650,25650,25650,25600,33
|
|
20230808,150800,1201153050,25600,25550,25650,25550,445
|
|
20230808,150700,1189760800,25550,25550,25600,25550,70
|
|
20230808,150600,1187969650,25550,25550,25600,25550,34
|
|
20230808,150500,1187099650,25600,25550,25600,25550,50
|
|
20230808,150400,1185820750,25600,25600,25600,25550,45
|
|
20230808,150300,1184669050,25550,25550,25600,25550,64
|
|
20230808,150200,1183031550,25600,25550,25600,25550,33
|
|
20230808,150100,1182187200,25550,25600,25600,25550,43
|
|
20230808,150000,1181087050,25600,25550,25600,25500,39
|
|
20230808,145900,1180090700,25550,25600,25600,25550,56
|
|
20230808,145800,1178658300,25550,25550,25600,25500,70
|
|
20230808,145700,1176867850,25600,25550,25600,25500,92
|
|
20230808,145600,1174516600,25600,25550,25600,25500,35
|
|
20230808,145500,1173622300,25550,25550,25600,25500,43
|
|
20230808,145400,1172523050,25550,25600,25600,25500,36
|
|
20230808,145300,1171602500,25550,25600,25600,25500,42
|
|
20230808,145200,1170528750,25600,25550,25600,25500,74
|
|
20230808,145100,1168636600,25500,25550,25550,25500,59
|
|
20230808,145000,1167129550,25500,25500,25550,25500,35
|
|
20230808,144900,1166235750,25500,25500,25550,25500,78
|
|
20230808,144800,1164243400,25550,25600,25600,25500,220
|
|
20230808,144700,1158621200,25550,25550,25600,25550,49
|
|
20230808,144600,1157367650,25550,25600,25600,25550,41
|
|
20230808,144500,1156318800,25550,25600,25600,25550,35
|
|
20230808,144400,1155423400,25600,25600,25600,25550,41
|
|
20230808,144300,1154374550,25600,25550,25600,25550,45
|
|
20230808,144200,1153223500,25600,25550,25600,25550,62
|
|
20230808,144100,1151638050,25600,25550,25600,25550,46
|
|
20230808,144000,1150461200,25600,25600,25600,25550,217
|
|
20230808,143900,1144914350,25550,25550,25600,25550,388
|
|
20230808,143800,1134994650,25600,25550,25600,25550,625
|
|
20230808,143700,1119024600,25550,25550,25600,25550,63
|
|
20230808,143600,1117413750,25600,25600,25600,25550,51
|
|
20230808,143500,1116108700,25550,25600,25600,25550,37
|
|
20230808,143400,1115162150,25550,25550,25600,25550,51
|
|
20230808,143300,1113857300,25600,25550,25600,25550,76
|
|
20230808,143200,1111913550,25600,25600,25600,25550,69
|
|
20230808,143100,1110149050,25600,25600,25600,25550,43
|
|
20230808,143000,1109048700,25600,25550,25600,25550,29
|
|
20230808,142900,1108306400,25600,25550,25600,25550,32
|
|
20230808,142800,1107487500,25550,25600,25600,25550,47
|
|
20230808,142700,1106285000,25600,25550,25600,25550,67
|
|
20230808,142600,1104570350,25600,25600,25600,25550,47
|
|
20230808,142500,1103367350,25600,25600,25600,25550,78
|
|
20230808,142400,1101370600,25550,25600,25600,25550,38
|
|
20230808,142300,1100398300,25600,25650,25650,25600,24
|
|
20230808,142200,1099782850,25650,25650,25650,25650,28
|
|
20230808,142100,1099064650,25650,25650,25650,25550,77
|
|
20230808,142000,1097091150,25650,25650,25650,25550,25
|
|
20230808,141900,1096450100,25650,25650,25650,25550,37
|
|
20230808,141800,1095501500,25650,25600,25650,25550,39
|
|
20230808,141700,1094502350,25600,25650,25650,25550,50
|
|
20230808,141600,1093220700,25650,25600,25650,25600,20
|
|
20230808,141500,1092708500,25650,25600,25650,25550,67
|
|
20230808,141400,1090992950,25600,25600,25600,25600,43
|
|
20230808,141300,1089892150,25600,25550,25600,25550,27
|
|
20230808,141200,1089201000,25600,25550,25600,25550,35
|
|
20230808,141100,1088305400,25600,25600,25600,25550,51
|
|
20230808,141000,1087000000,25600,25600,25600,25550,41
|
|
20230808,140900,1085951050,25600,25600,25600,25550,32
|
|
20230808,140800,1085132100,25550,25600,25600,25550,36
|
|
20230808,140700,1084210650,25550,25600,25600,25550,30
|
|
20230808,140600,1083442750,25600,25600,25600,25550,135
|
|
20230808,140500,1079986900,25600,25600,25600,25550,25
|
|
20230808,140400,1079347000,25600,25600,25600,25550,29
|
|
20230808,140300,1078604650,25600,25600,25600,25550,48
|
|
20230808,140200,1077376100,25550,25550,25600,25550,365
|
|
20230808,140100,1068049100,25550,25550,25550,25550,72
|
|
20230808,140000,1066209500,25550,25500,25550,25500,84
|
|
20230808,135900,1064066200,25500,25500,25500,25450,44
|
|
20230808,135800,1062944250,25500,25500,25500,25500,23
|
|
20230808,135700,1062357750,25450,25450,25500,25450,106
|
|
20230808,135600,1059654900,25500,25500,25500,25450,45
|
|
20230808,135500,1058507550,25500,25450,25500,25450,84
|
|
20230808,135400,1056365650,25500,25500,25500,25450,24
|
|
20230808,135300,1055753700,25500,25500,25500,25450,49
|
|
20230808,135200,1054504300,25500,25500,25500,25450,38
|
|
20230808,135100,1053535350,25500,25450,25500,25450,23
|
|
20230808,135000,1052948950,25500,25450,25500,25450,54
|
|
20230808,134900,1051572250,25450,25450,25450,25450,7
|
|
20230808,134800,1051394100,25450,25500,25500,25450,62
|
|
20230808,134700,1049813150,25500,25450,25500,25450,20
|
|
20230808,134600,1049303350,25500,25450,25500,25450,45
|
|
20230808,134500,1048156600,25450,25450,25450,25450,5
|
|
20230808,134400,1048029350,25500,25500,25500,25500,3
|
|
20230808,134300,1047952850,25450,25450,25450,25450,409
|
|
20230808,134200,1037543800,25450,25450,25500,25450,56
|
|
20230808,134100,1036118550,25450,25400,25450,25400,85
|
|
20230808,134000,1033955550,25450,25450,25450,25400,46
|
|
20230808,133900,1032785150,25400,25400,25400,25400,5
|
|
20230808,133800,1032658150,25400,25400,25400,25400,9
|
|
20230808,133700,1032429550,25400,25400,25400,25400,14
|
|
20230808,133600,1032073950,25400,25450,25500,25400,25
|
|
20230808,133500,1031437750,25400,25400,25450,25400,74
|
|
20230808,133400,1029554600,25450,25400,25450,25400,582
|
|
20230808,133300,1014742950,25450,25400,25450,25400,53
|
|
20230808,133200,1013394400,25450,25450,25450,25400,1767
|
|
20230808,133100,968424350,25450,25450,25450,25450,127
|
|
20230808,133000,965192200,25450,25450,25500,25450,275
|
|
20230808,132900,958192450,25450,25450,25450,25450,55
|
|
20230808,132800,956792700,25450,25450,25450,25450,44
|
|
20230808,132700,955672900,25500,25450,25500,25450,4
|
|
20230808,132600,955571050,25450,25450,25500,25450,19
|
|
20230808,132500,955086800,25450,25450,25500,25450,21
|
|
20230808,132400,954551850,25450,25450,25450,25450,7
|
|
20230808,132300,954373700,25450,25450,25450,25450,8
|
|
20230808,132200,954170100,25450,25450,25500,25450,16
|
|
20230808,132100,953762850,25450,25450,25450,25450,10
|
|
20230808,132000,953508350,25450,25450,25500,25450,4
|
|
20230808,131900,953406500,25450,25450,25450,25450,10
|
|
20230808,131800,953152000,25450,25450,25500,25450,39
|
|
20230808,131700,952158400,25500,25450,25500,25450,5
|
|
20230808,131600,952031050,25500,25450,25500,25450,6
|
|
20230808,131500,951878300,25450,25450,25450,25450,4
|
|
20230808,131400,951776500,25450,25450,25450,25450,8
|
|
20230808,131300,951572900,25450,25450,25500,25450,15
|
|
20230808,131200,951190850,25450,25450,25500,25450,7
|
|
20230808,131100,951012550,25450,25500,25500,25450,435
|
|
20230808,131000,939920800,25500,25550,25550,25500,12
|
|
20230808,130900,939614450,25500,25500,25500,25500,5
|
|
20230808,130800,939486950,25500,25550,25550,25500,11
|
|
20230808,130700,939206350,25500,25500,25500,25500,6
|
|
20230808,130600,939053350,25500,25500,25500,25500,33
|
|
20230808,130500,938211850,25500,25500,25500,25500,2
|
|
20230808,130400,938160850,25500,25500,25500,25450,17
|
|
20230808,130300,937727850,25500,25500,25500,25500,50
|
|
20230808,130200,936452850,25500,25500,25500,25450,14
|
|
20230808,130100,936096050,25500,25450,25500,25450,37
|
|
20230808,130000,935152750,25450,25450,25500,25450,121
|
|
20230808,125900,932072650,25500,25500,25500,25450,15
|
|
20230808,125800,931690200,25450,25500,25500,25450,107
|
|
20230808,125700,928961800,25500,25550,25550,25500,102
|
|
20230808,125600,926360700,25500,25500,25500,25500,2
|
|
20230808,125500,926309700,25500,25500,25550,25500,129
|
|
20230808,125400,923018700,25500,25500,25500,25500,104
|
|
20230808,125300,920366700,25550,25500,25550,25500,109
|
|
20230808,125200,917582200,25500,25450,25500,25450,111
|
|
20230808,125100,914756450,25500,25500,25500,25500,376
|
|
20230808,125000,905168450,25450,25450,25500,25450,20
|
|
20230808,124900,904659050,25450,25500,25500,25450,131
|
|
20230808,124800,901323000,25450,25450,25500,25450,159
|
|
20230808,124700,897273850,25450,25450,25500,25450,111
|
|
20230808,124600,894448550,25450,25450,25500,25450,8
|
|
20230808,124500,894244850,25450,25450,25450,25450,104
|
|
20230808,124400,891598050,25450,25450,25500,25450,127
|
|
20230808,124300,888364300,25500,25450,25500,25450,7
|
|
20230808,124200,888186050,25500,25500,25550,25450,274
|
|
20230808,124100,881199050,25500,25500,25500,25500,211
|
|
20230808,124000,875818550,25500,25500,25500,25500,5
|
|
20230808,123900,875691050,25500,25500,25500,25500,102
|
|
20230808,123800,873090050,25500,25500,25500,25500,114
|
|
20230808,123700,870183050,25500,25500,25550,25500,90
|
|
20230808,123600,867887950,25500,25500,25500,25500,11
|
|
20230808,123500,867607450,25500,25500,25600,25500,99
|
|
20230808,123400,865082800,25600,25500,25600,25500,90
|
|
20230808,123300,862787700,25550,25550,25550,25550,418
|
|
20230808,123200,852107800,25500,25500,25550,25500,2281
|
|
20230808,123100,793937800,25550,25500,25550,25500,202
|
|
20230808,123000,788781800,25500,25500,25500,25500,10
|
|
20230808,122900,788526800,25500,25550,25550,25500,103
|
|
20230808,122800,785900050,25550,25500,25550,25500,91
|
|
20230808,122700,783579350,25500,25550,25550,25500,770
|
|
20230808,122600,763908750,25550,25550,25600,25550,145
|
|
20230808,122500,760203050,25550,25550,25550,25550,105
|
|
20230808,122400,757520300,25600,25550,25600,25550,117
|
|
20230808,122300,754530350,25550,25550,25550,25550,10
|
|
20230808,122200,754274850,25600,25550,25600,25550,92
|
|
20230808,122100,751924200,25550,25550,25550,25550,117
|
|
20230808,122000,748934850,25550,25550,25550,25550,9
|
|
20230808,121900,748704900,25550,25550,25550,25550,103
|
|
20230808,121800,746073250,25550,25600,25600,25550,626
|
|
20230808,121700,730048000,25650,25600,25650,25600,21
|
|
20230808,121600,729510300,25600,25600,25650,25600,106
|
|
20230808,121500,726796400,25650,25650,25650,25600,413
|
|
20230808,121400,716220600,25600,25600,25650,25600,30
|
|
20230808,121300,715452100,25600,25600,25650,25600,118
|
|
20230808,121200,712430500,25600,25600,25600,25600,104
|
|
20230808,121100,709768100,25600,25600,25650,25600,192
|
|
20230808,121000,704852850,25600,25600,25600,25600,15
|
|
20230808,120900,704468850,25650,25600,25650,25600,89
|
|
20230808,120800,702190400,25650,25600,25650,25600,93
|
|
20230808,120700,699809550,25600,25600,25600,25600,12
|
|
20230808,120600,699502350,25650,25650,25650,25650,19
|
|
20230808,120500,699015000,25650,25650,25650,25650,93
|
|
20230808,120400,696629550,25650,25650,25650,25650,5
|
|
20230808,120300,696501300,25700,25700,25700,25650,198
|
|
20230808,120200,691420100,25700,25650,25700,25650,98
|
|
20230808,120100,688906350,25650,25650,25700,25650,102
|
|
20230808,120000,686289700,25650,25650,25650,25650,10
|
|
20230808,115900,686033200,25650,25650,25650,25650,93
|
|
20230808,115800,683647750,25650,25650,25650,25650,88
|
|
20230808,115700,681390550,25700,25650,25700,25650,31
|
|
20230808,115600,680594900,25650,25650,25650,25650,226
|
|
20230808,115500,674798000,25650,25650,25650,25650,90
|
|
20230808,115400,672489500,25650,25650,25650,25650,3
|
|
20230808,115300,672412550,25650,25650,25700,25650,130
|
|
20230808,115200,669077050,25650,25650,25650,25650,100
|
|
20230808,115100,666512050,25650,25650,25650,25650,51
|
|
20230808,115000,665203900,25650,25600,25650,25600,343
|
|
20230808,114900,656418100,25650,25600,25650,25600,223
|
|
20230808,114800,650709250,25600,25650,25650,25600,2005
|
|
20230808,114700,599285950,25700,25700,25700,25700,2
|
|
20230808,114600,599234550,25650,25650,25700,25650,626
|
|
20230808,114500,583152650,25700,25650,25700,25650,180
|
|
20230808,114400,578535550,25650,25650,25650,25650,9
|
|
20230808,114300,578304700,25650,25650,25650,25650,102
|
|
20230808,114200,575688400,25650,25650,25650,25650,107
|
|
20230808,114100,572943850,25650,25650,25700,25650,9
|
|
20230808,114000,572712950,25650,25650,25650,25650,105
|
|
20230808,113900,570019700,25700,25650,25700,25650,129
|
|
20230808,113800,566708850,25650,25650,25700,25650,102
|
|
20230808,113700,564092000,25650,25650,25650,25650,1
|
|
20230808,113600,564066350,25650,25650,25650,25650,107
|
|
20230808,113500,561321800,25650,25650,25650,25650,96
|
|
20230808,113400,558859400,25700,25700,25700,25700,12
|
|
20230808,113300,558551000,25650,25650,25700,25650,122
|
|
20230808,113200,555420700,25650,25650,25650,25650,96
|
|
20230808,113100,552958300,25650,25650,25650,25650,0
|
|
20230808,113000,552958300,25650,25700,25700,25650,117
|
|
20230808,112900,549955750,25650,25650,25650,25650,106
|
|
20230808,112800,547236850,25650,25650,25650,25650,4
|
|
20230808,112700,547134250,25650,25650,25650,25650,87
|
|
20230808,112600,544902700,25700,25700,25700,25650,115
|
|
20230808,112500,541952150,25650,25650,25650,25650,112
|
|
20230808,112400,539079350,25650,25650,25700,25650,36
|
|
20230808,112300,538154300,25650,25650,25650,25650,97
|
|
20230808,112200,535666250,25650,25650,25650,25650,99
|
|
20230808,112100,533126900,25750,25650,25750,25650,2
|
|
20230808,112000,533075500,25700,25700,25700,25700,269
|
|
20230808,111900,526162200,25650,25650,25650,25650,87
|
|
20230808,111800,523930650,25700,25700,25700,25650,22
|
|
20230808,111700,523365800,25650,25650,25650,25650,92
|
|
20230808,111600,521006000,25650,25700,25700,25650,238
|
|
20230808,111500,514893850,25700,25650,25700,25650,281
|
|
20230808,111400,507677650,25650,25700,25700,25650,2
|
|
20230808,111300,507626300,25700,25650,25700,25650,136
|
|
20230808,111200,504136150,25650,25650,25650,25650,97
|
|
20230808,111100,501648100,25650,25650,25650,25650,16
|
|
20230808,111000,501237700,25650,25650,25650,25650,103
|
|
20230808,110900,498595750,25650,25650,25650,25650,107
|
|
20230808,110800,495851200,25650,25650,25700,25650,21
|
|
20230808,110700,495312050,25650,25700,25700,25650,108
|
|
20230808,110600,492541550,25700,25700,25700,25650,110
|
|
20230808,110500,489719450,25700,25650,25700,25650,29
|
|
20230808,110400,488974600,25650,25700,25700,25650,97
|
|
20230808,110300,486486500,25650,25650,25700,25650,196
|
|
20230808,110200,481454100,25700,25700,25700,25650,104
|
|
20230808,110100,478785850,25700,25650,25700,25650,35
|
|
20230808,110000,477886950,25700,25650,25700,25650,106
|
|
20230808,105900,475168000,25650,25700,25750,25650,416
|
|
20230808,105800,464476800,25700,25700,25700,25700,121
|
|
20230808,105700,461367100,25700,25700,25700,25700,91
|
|
20230808,105600,459028400,25750,25700,25750,25700,115
|
|
20230808,105500,456072000,25700,25700,25700,25700,37
|
|
20230808,105400,455121100,25700,25700,25750,25700,93
|
|
20230808,105300,452730950,25700,25700,25700,25700,218
|
|
20230808,105200,447128350,25700,25700,25750,25700,223
|
|
20230808,105100,441397200,25750,25700,25750,25700,23
|
|
20230808,105000,440805950,25700,25700,25700,25700,234
|
|
20230808,104900,434792150,25700,25700,25750,25700,99
|
|
20230808,104800,432247700,25700,25700,25700,25700,5
|
|
20230808,104700,432119200,25700,25700,25750,25700,186
|
|
20230808,104600,427338950,25700,25700,25700,25700,85
|
|
20230808,104500,425154450,25700,25700,25700,25700,1
|
|
20230808,104400,425128750,25700,25700,25700,25700,197
|
|
20230808,104300,420065850,25700,25700,25700,25700,101
|
|
20230808,104200,417470150,25700,25700,25700,25700,82
|
|
20230808,104100,415362750,25700,25750,25750,25700,99
|
|
20230808,104000,412818400,25750,25700,25750,25700,95
|
|
20230808,103900,410376850,25750,25700,25750,25700,100
|
|
20230808,103800,407806800,25750,25750,25750,25750,0
|
|
20230808,103700,407806800,25750,25700,25750,25700,97
|
|
20230808,103600,405313850,25750,25700,25750,25700,106
|
|
20230808,103500,402589550,25700,25700,25700,25700,0
|
|
20230808,103400,402589550,25700,25700,25700,25700,92
|
|
20230808,103300,400225150,25700,25700,25700,25700,112
|
|
20230808,103200,397346750,25750,25700,25750,25700,2
|
|
20230808,103100,397295300,25700,25750,25750,25700,122
|
|
20230808,103000,394158900,25750,25750,25750,25700,103
|
|
20230808,102900,391511700,25750,25750,25750,25750,94
|
|
20230808,102800,389091200,25750,25750,25750,25750,61
|
|
20230808,102700,387520450,25800,25700,25800,25700,164
|
|
20230808,102600,383303250,25700,25700,25700,25700,100
|
|
20230808,102500,380733250,25750,25750,25750,25750,3
|
|
20230808,102400,380656000,25750,25750,25750,25700,608
|
|
20230808,102300,365027200,25750,25700,25750,25700,117
|
|
20230808,102200,362019850,25700,25750,25750,25700,307
|
|
20230808,102100,354129850,25700,25750,25750,25700,93
|
|
20230808,102000,351739250,25750,25750,25800,25750,214
|
|
20230808,101900,346228700,25750,25750,25750,25750,12
|
|
20230808,101800,345919700,25750,25750,25800,25750,191
|
|
20230808,101700,341001400,25750,25750,25750,25750,1289
|
|
20230808,101600,307809650,25750,25800,25800,25750,114
|
|
20230808,101500,304874100,25800,25800,25800,25800,5
|
|
20230808,101400,304745100,25750,25800,25800,25750,141
|
|
20230808,101300,301112300,25750,25750,25750,25750,88
|
|
20230808,101200,298846300,25750,25750,25750,25750,101
|
|
20230808,101100,296245550,25750,25800,25800,25750,103
|
|
20230808,101000,293593100,25800,25750,25800,25750,97
|
|
20230808,100900,291094650,25800,25750,25800,25750,61
|
|
20230808,100800,289521650,25750,25750,25750,25750,94
|
|
20230808,100700,287101150,25750,25800,25800,25750,94
|
|
20230808,100600,284680600,25750,25750,25750,25750,99
|
|
20230808,100500,282131350,25800,25800,25800,25800,42
|
|
20230808,100400,281047750,25750,25800,25800,25750,107
|
|
20230808,100300,278292450,25750,25800,25800,25750,162
|
|
20230808,100200,274114350,25800,25800,25800,25800,59
|
|
20230808,100100,272592150,25800,25800,25800,25800,92
|
|
20230808,100000,270218550,25800,25850,25850,25800,105
|
|
20230808,095900,267509450,25800,25800,25800,25800,11
|
|
20230808,095800,267225650,25800,25800,25800,25800,144
|
|
20230808,095700,263510450,25850,25800,25850,25800,172
|
|
20230808,095600,259068750,25850,25850,25850,25850,10
|
|
20230808,095500,258810250,25800,25800,25850,25800,426
|
|
20230808,095400,247817450,25800,25800,25800,25800,98
|
|
20230808,095300,245289050,25850,25800,25850,25800,184
|
|
20230808,095200,240541600,25800,25800,25800,25800,10
|
|
20230808,095100,240283600,25800,25850,25850,25800,106
|
|
20230808,095000,237547750,25800,25850,25850,25800,97
|
|
20230808,094900,235045100,25850,25850,25850,25850,2
|
|
20230808,094800,234993400,25800,25800,25800,25800,202
|
|
20230808,094700,229781800,25800,25800,25800,25750,351
|
|
20230808,094600,220731000,25800,25800,25800,25800,94
|
|
20230808,094500,218305800,25750,25750,25800,25750,161
|
|
20230808,094400,214156950,25750,25750,25800,25750,98
|
|
20230808,094300,211633400,25750,25750,25750,25750,86
|
|
20230808,094200,209418900,25800,25750,25800,25700,1366
|
|
20230808,094100,174273100,25750,25750,25750,25750,190
|
|
20230808,094000,169380600,25750,25750,25750,25750,119
|
|
20230808,093900,166316350,25750,25750,25750,25750,1
|
|
20230808,093800,166290600,25800,25750,25800,25750,122
|
|
20230808,093700,163147800,25800,25800,25800,25750,128
|
|
20230808,093600,159850400,25800,25750,25800,25750,262
|
|
20230808,093500,153098850,25750,25750,25800,25750,261
|
|
20230808,093400,146378050,25750,25750,25800,25750,116
|
|
20230808,093300,143390900,25800,25800,25800,25800,30
|
|
20230808,093200,142616900,25750,25800,25800,25750,87
|
|
20230808,093100,140376450,25800,25750,25800,25750,104
|
|
20230808,093000,137697900,25800,25750,25800,25750,131
|
|
20230808,092900,134323400,25800,25800,25800,25800,29
|
|
20230808,092800,133575200,25800,25800,25800,25750,112
|
|
20230808,092700,130690950,25750,25800,25800,25750,88
|
|
20230808,092600,128424900,25800,25800,25800,25800,757
|
|
20230808,092500,108894300,25800,25800,25800,25800,86
|
|
20230808,092400,106675500,25850,25850,25850,25850,38
|
|
20230808,092300,105693200,25850,25850,25850,25850,1
|
|
20230808,092200,105667350,25850,25850,25850,25850,2
|
|
20230808,092100,105615650,25850,25850,25850,25850,23
|
|
20230808,092000,105021100,25850,25850,25850,25850,4
|
|
20230808,091900,104917700,25850,25850,25850,25850,3
|
|
20230808,091800,104840150,25850,25850,25850,25850,2105
|
|
20230808,091700,50425900,25900,25900,25900,25900,3
|
|
20230808,091600,50348200,25900,25900,25900,25900,198
|
|
20230808,091500,45220000,25900,25900,25950,25900,5
|
|
20230808,091400,45090450,25900,25950,25950,25900,41
|
|
20230808,091300,44028050,25950,25950,25950,25950,22
|
|
20230808,091200,43457150,26000,25950,26000,25950,110
|
|
20230808,091100,40597550,26000,26000,26000,25950,203
|
|
20230808,091000,35319650,25900,26050,26050,25900,7
|
|
20230808,090900,35138200,25900,25850,26050,25850,291
|
|
20230808,090800,27589700,25850,25850,25850,25850,12
|
|
20230808,090700,27279500,25850,25850,25850,25850,4
|
|
20230808,090600,27176100,25850,25850,25850,25800,71
|
|
20230808,090500,25341750,25850,25850,25850,25850,8
|
|
20230808,090400,25134950,25850,25850,25850,25800,55
|
|
20230808,090300,23713250,25850,25800,25850,25800,239
|
|
20230808,090200,17546550,25800,25800,25800,25800,91
|
|
20230808,090100,15198750,25800,25800,25800,25800,131
|
|
20230808,090000,11818950,25800,25800,25850,25800,458
|