646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194300,1343426400,22850,22850,22850,22850,404
|
|
20230908,194200,1343426400,22850,22850,22850,22850,0
|
|
20230908,194100,1343426400,22850,22850,22850,22850,0
|
|
20230908,194000,1343426400,22850,22850,22850,22850,0
|
|
20230908,193900,1343426400,22850,22850,22850,22850,0
|
|
20230908,193800,1343426400,22850,22850,22850,22850,0
|
|
20230908,193700,1343426400,22850,22850,22850,22850,0
|
|
20230908,193600,1343426400,22850,22850,22850,22850,0
|
|
20230908,193500,1343426400,22850,22850,22850,22850,0
|
|
20230908,193400,1343426400,22850,22850,22850,22850,0
|
|
20230908,193300,1343426400,22850,22850,22850,22850,0
|
|
20230908,193200,1343426400,22850,22850,22850,22850,0
|
|
20230908,193100,1343426400,22850,22850,22850,22850,0
|
|
20230908,193000,1343426400,22850,22850,22850,22850,0
|
|
20230908,192900,1343426400,22850,22850,22850,22850,0
|
|
20230908,192800,1343426400,22850,22850,22850,22850,0
|
|
20230908,192700,1343426400,22850,22850,22850,22850,0
|
|
20230908,192600,1343426400,22850,22850,22850,22850,0
|
|
20230908,192500,1343426400,22850,22850,22850,22850,0
|
|
20230908,192400,1343426400,22850,22850,22850,22850,0
|
|
20230908,192300,1343426400,22850,22850,22850,22850,0
|
|
20230908,192200,1343426400,22850,22850,22850,22850,0
|
|
20230908,192100,1343426400,22850,22850,22850,22850,0
|
|
20230908,192000,1343426400,22850,22850,22850,22850,0
|
|
20230908,191900,1343426400,22850,22850,22850,22850,0
|
|
20230908,191800,1343426400,22850,22850,22850,22850,0
|
|
20230908,191700,1343426400,22850,22850,22850,22850,0
|
|
20230908,191600,1343426400,22850,22850,22850,22850,0
|
|
20230908,191500,1343426400,22850,22850,22850,22850,0
|
|
20230908,191400,1343426400,22850,22850,22850,22850,0
|
|
20230908,191300,1343426400,22850,22850,22850,22850,404
|
|
20230908,191200,1343426400,22850,22850,22850,22850,0
|
|
20230908,191100,1343426400,22850,22850,22850,22850,0
|
|
20230908,191000,1343426400,22850,22850,22850,22850,0
|
|
20230908,190900,1343426400,22850,22850,22850,22850,0
|
|
20230908,190800,1343426400,22850,22850,22850,22850,0
|
|
20230908,190700,1343426400,22850,22850,22850,22850,0
|
|
20230908,190600,1343426400,22850,22850,22850,22850,0
|
|
20230908,190500,1343426400,22850,22850,22850,22850,0
|
|
20230908,190400,1343426400,22850,22850,22850,22850,0
|
|
20230908,190300,1343426400,22850,22850,22850,22850,0
|
|
20230908,190200,1343426400,22850,22850,22850,22850,0
|
|
20230908,190100,1343426400,22850,22850,22850,22850,0
|
|
20230908,190000,1343426400,22850,22850,22850,22850,0
|
|
20230908,185900,1343426400,22850,22850,22850,22850,0
|
|
20230908,185800,1343426400,22850,22850,22850,22850,0
|
|
20230908,185700,1343426400,22850,22850,22850,22850,0
|
|
20230908,185600,1343426400,22850,22850,22850,22850,0
|
|
20230908,185500,1343426400,22850,22850,22850,22850,0
|
|
20230908,185400,1343426400,22850,22850,22850,22850,0
|
|
20230908,185300,1343426400,22850,22850,22850,22850,0
|
|
20230908,185200,1343426400,22850,22850,22850,22850,0
|
|
20230908,185100,1343426400,22850,22850,22850,22850,0
|
|
20230908,185000,1343426400,22850,22850,22850,22850,0
|
|
20230908,184900,1343426400,22850,22850,22850,22850,0
|
|
20230908,184800,1343426400,22850,22850,22850,22850,0
|
|
20230908,184700,1343426400,22850,22850,22850,22850,0
|
|
20230908,184600,1343426400,22850,22850,22850,22850,0
|
|
20230908,184500,1343426400,22850,22850,22850,22850,0
|
|
20230908,184400,1343426400,22850,22850,22850,22850,0
|
|
20230908,184300,1343426400,22850,22850,22850,22850,404
|
|
20230908,184200,1343426400,22850,22850,22850,22850,0
|
|
20230908,184100,1343426400,22850,22850,22850,22850,0
|
|
20230908,184000,1343426400,22850,22850,22850,22850,0
|
|
20230908,183900,1343426400,22850,22850,22850,22850,0
|
|
20230908,183800,1343426400,22850,22850,22850,22850,0
|
|
20230908,183700,1343426400,22850,22850,22850,22850,0
|
|
20230908,183600,1343426400,22850,22850,22850,22850,0
|
|
20230908,183500,1343426400,22850,22850,22850,22850,0
|
|
20230908,183400,1343426400,22850,22850,22850,22850,0
|
|
20230908,183300,1343426400,22850,22850,22850,22850,0
|
|
20230908,183200,1343426400,22850,22850,22850,22850,0
|
|
20230908,183100,1343426400,22850,22850,22850,22850,0
|
|
20230908,183000,1343426400,22850,22850,22850,22850,0
|
|
20230908,182900,1343426400,22850,22850,22850,22850,0
|
|
20230908,182800,1343426400,22850,22850,22850,22850,0
|
|
20230908,182700,1343426400,22850,22850,22850,22850,0
|
|
20230908,182600,1343426400,22850,22850,22850,22850,0
|
|
20230908,182500,1343426400,22850,22850,22850,22850,0
|
|
20230908,182400,1343426400,22850,22850,22850,22850,0
|
|
20230908,182300,1343426400,22850,22850,22850,22850,0
|
|
20230908,182200,1343426400,22850,22850,22850,22850,0
|
|
20230908,182100,1343426400,22850,22850,22850,22850,0
|
|
20230908,182000,1343426400,22850,22850,22850,22850,0
|
|
20230908,181900,1343426400,22850,22850,22850,22850,0
|
|
20230908,181800,1343426400,22850,22850,22850,22850,0
|
|
20230908,181700,1343426400,22850,22850,22850,22850,0
|
|
20230908,181600,1343426400,22850,22850,22850,22850,0
|
|
20230908,181500,1343426400,22850,22850,22850,22850,0
|
|
20230908,181400,1343426400,22850,22850,22850,22850,0
|
|
20230908,181300,1343426400,22850,22850,22850,22850,404
|
|
20230908,181200,1343426400,22850,22850,22850,22850,0
|
|
20230908,181100,1343426400,22850,22850,22850,22850,0
|
|
20230908,181000,1343426400,22850,22850,22850,22850,0
|
|
20230908,180900,1343426400,22850,22850,22850,22850,0
|
|
20230908,180800,1343426400,22850,22850,22850,22850,0
|
|
20230908,180700,1343426400,22850,22850,22850,22850,0
|
|
20230908,180600,1343426400,22850,22850,22850,22850,0
|
|
20230908,180500,1343426400,22850,22850,22850,22850,0
|
|
20230908,180400,1343426400,22850,22850,22850,22850,0
|
|
20230908,180300,1343426400,22850,22850,22850,22850,0
|
|
20230908,180200,1343426400,22850,22850,22850,22850,0
|
|
20230908,180100,1343426400,22850,22850,22850,22850,0
|
|
20230908,180000,1343426400,22850,22850,22850,22850,0
|
|
20230908,175900,1343426400,22850,22850,22850,22850,0
|
|
20230908,175800,1343426400,22850,22850,22850,22850,0
|
|
20230908,175700,1343426400,22850,22850,22850,22850,0
|
|
20230908,175600,1343426400,22850,22850,22850,22850,0
|
|
20230908,175500,1343426400,22850,22850,22850,22850,0
|
|
20230908,175400,1343426400,22850,22850,22850,22850,0
|
|
20230908,175300,1343426400,22850,22850,22850,22850,0
|
|
20230908,175200,1343426400,22850,22850,22850,22850,0
|
|
20230908,175100,1343426400,22850,22850,22850,22850,0
|
|
20230908,175000,1343426400,22850,22850,22850,22850,0
|
|
20230908,174900,1343426400,22850,22850,22850,22850,0
|
|
20230908,174800,1343426400,22850,22850,22850,22850,0
|
|
20230908,174700,1343426400,22850,22850,22850,22850,0
|
|
20230908,174600,1343426400,22850,22850,22850,22850,0
|
|
20230908,174500,1343426400,22850,22850,22850,22850,0
|
|
20230908,174400,1343426400,22850,22850,22850,22850,0
|
|
20230908,174300,1343426400,22850,22850,22850,22850,404
|
|
20230908,174200,1343426400,22850,22850,22850,22850,0
|
|
20230908,174100,1343426400,22850,22850,22850,22850,0
|
|
20230908,174000,1343426400,22850,22850,22850,22850,0
|
|
20230908,173900,1343426400,22850,22850,22850,22850,0
|
|
20230908,173800,1343426400,22850,22850,22850,22850,0
|
|
20230908,173700,1343426400,22850,22850,22850,22850,0
|
|
20230908,173600,1343426400,22850,22850,22850,22850,0
|
|
20230908,173500,1343426400,22850,22850,22850,22850,0
|
|
20230908,173400,1343426400,22850,22850,22850,22850,0
|
|
20230908,173300,1343426400,22850,22850,22850,22850,0
|
|
20230908,173200,1343426400,22850,22850,22850,22850,0
|
|
20230908,173100,1343426400,22850,22850,22850,22850,0
|
|
20230908,173000,1343426400,22850,22850,22850,22850,0
|
|
20230908,172900,1343426400,22850,22850,22850,22850,0
|
|
20230908,172800,1343426400,22850,22850,22850,22850,0
|
|
20230908,172700,1343426400,22850,22850,22850,22850,0
|
|
20230908,172600,1343426400,22850,22850,22850,22850,0
|
|
20230908,172500,1343426400,22850,22850,22850,22850,0
|
|
20230908,172400,1343426400,22850,22850,22850,22850,0
|
|
20230908,172300,1343426400,22850,22850,22850,22850,0
|
|
20230908,172200,1343426400,22850,22850,22850,22850,0
|
|
20230908,172100,1343426400,22850,22850,22850,22850,0
|
|
20230908,172000,1343426400,22850,22850,22850,22850,0
|
|
20230908,171900,1343426400,22850,22850,22850,22850,0
|
|
20230908,171800,1343426400,22850,22850,22850,22850,0
|
|
20230908,171700,1343426400,22850,22850,22850,22850,0
|
|
20230908,171600,1343426400,22850,22850,22850,22850,0
|
|
20230908,171500,1343426400,22850,22850,22850,22850,0
|
|
20230908,171400,1343426400,22850,22850,22850,22850,0
|
|
20230908,171300,1343426400,22850,22850,22850,22850,404
|
|
20230908,171200,1343426400,22850,22850,22850,22850,0
|
|
20230908,171100,1343426400,22850,22850,22850,22850,0
|
|
20230908,171000,1343426400,22850,22850,22850,22850,0
|
|
20230908,170900,1343426400,22850,22850,22850,22850,0
|
|
20230908,170800,1343426400,22850,22850,22850,22850,0
|
|
20230908,170700,1343426400,22850,22850,22850,22850,0
|
|
20230908,170600,1343426400,22850,22850,22850,22850,0
|
|
20230908,170500,1343426400,22850,22850,22850,22850,0
|
|
20230908,170400,1343426400,22850,22850,22850,22850,0
|
|
20230908,170300,1343426400,22850,22850,22850,22850,0
|
|
20230908,170200,1343426400,22850,22850,22850,22850,0
|
|
20230908,170100,1343426400,22850,22850,22850,22850,0
|
|
20230908,170000,1343426400,22850,22850,22850,22850,0
|
|
20230908,165900,1343426400,22850,22850,22850,22850,0
|
|
20230908,165800,1343426400,22850,22850,22850,22850,0
|
|
20230908,165700,1343426400,22850,22850,22850,22850,0
|
|
20230908,165600,1343426400,22850,22850,22850,22850,0
|
|
20230908,165500,1343426400,22850,22850,22850,22850,0
|
|
20230908,165400,1343426400,22850,22850,22850,22850,0
|
|
20230908,165300,1343426400,22850,22850,22850,22850,0
|
|
20230908,165200,1343426400,22850,22850,22850,22850,0
|
|
20230908,165100,1343426400,22850,22850,22850,22850,0
|
|
20230908,165000,1343426400,22850,22850,22850,22850,0
|
|
20230908,164900,1343426400,22850,22850,22850,22850,0
|
|
20230908,164800,1343426400,22850,22850,22850,22850,0
|
|
20230908,164700,1343426400,22850,22850,22850,22850,0
|
|
20230908,164600,1343426400,22850,22850,22850,22850,0
|
|
20230908,164500,1343426400,22850,22850,22850,22850,0
|
|
20230908,164400,1343426400,22850,22850,22850,22850,0
|
|
20230908,164300,1343426400,22850,22850,22850,22850,404
|
|
20230908,164200,1343426400,22850,22850,22850,22850,0
|
|
20230908,164100,1343426400,22850,22850,22850,22850,0
|
|
20230908,164000,1343426400,22850,22850,22850,22850,0
|
|
20230908,163900,1343426400,22850,22850,22850,22850,0
|
|
20230908,163800,1343426400,22850,22850,22850,22850,0
|
|
20230908,163700,1343426400,22850,22850,22850,22850,0
|
|
20230908,163600,1343426400,22850,22850,22850,22850,0
|
|
20230908,163500,1343426400,22850,22850,22850,22850,0
|
|
20230908,163400,1343426400,22850,22850,22850,22850,0
|
|
20230908,163300,1343426400,22850,22850,22850,22850,0
|
|
20230908,163200,1343426400,22850,22850,22850,22850,0
|
|
20230908,163100,1343426400,22850,22850,22850,22850,0
|
|
20230908,163000,1343426400,22850,22850,22850,22850,0
|
|
20230908,162900,1343426400,22850,22850,22850,22850,0
|
|
20230908,162800,1343426400,22850,22850,22850,22850,0
|
|
20230908,162700,1343426400,22850,22850,22850,22850,0
|
|
20230908,162600,1343426400,22850,22850,22850,22850,0
|
|
20230908,162500,1343426400,22850,22850,22850,22850,0
|
|
20230908,162400,1343426400,22850,22850,22850,22850,0
|
|
20230908,162300,1343426400,22850,22850,22850,22850,0
|
|
20230908,162200,1343426400,22850,22850,22850,22850,0
|
|
20230908,162100,1343426400,22850,22850,22850,22850,0
|
|
20230908,162000,1343426400,22850,22850,22850,22850,0
|
|
20230908,161900,1343426400,22850,22850,22850,22850,0
|
|
20230908,161800,1343426400,22850,22850,22850,22850,0
|
|
20230908,161700,1343426400,22850,22850,22850,22850,0
|
|
20230908,161600,1343426400,22850,22850,22850,22850,0
|
|
20230908,161500,1343426400,22850,22850,22850,22850,0
|
|
20230908,161400,1343426400,22850,22850,22850,22850,0
|
|
20230908,161300,1343426400,22850,22850,22850,22850,404
|
|
20230908,161200,1343426400,22850,22850,22850,22850,0
|
|
20230908,161100,1343426400,22850,22850,22850,22850,0
|
|
20230908,161000,1343426400,22850,22850,22850,22850,0
|
|
20230908,160900,1343426400,22850,22850,22850,22850,0
|
|
20230908,160800,1343426400,22850,22850,22850,22850,0
|
|
20230908,160700,1343426400,22850,22850,22850,22850,0
|
|
20230908,160600,1343426400,22850,22850,22850,22850,0
|
|
20230908,160500,1343426400,22850,22850,22850,22850,0
|
|
20230908,160400,1343426400,22850,22850,22850,22850,0
|
|
20230908,160300,1343426400,22850,22850,22850,22850,0
|
|
20230908,160200,1343426400,22850,22850,22850,22850,0
|
|
20230908,160100,1343426400,22850,22850,22850,22850,0
|
|
20230908,160000,1343426400,22850,22850,22850,22850,0
|
|
20230908,155900,1343426400,22850,22850,22850,22850,0
|
|
20230908,155800,1343426400,22850,22850,22850,22850,0
|
|
20230908,155700,1343426400,22850,22850,22850,22850,0
|
|
20230908,155600,1343426400,22850,22850,22850,22850,0
|
|
20230908,155500,1343426400,22850,22850,22850,22850,0
|
|
20230908,155400,1343426400,22850,22850,22850,22850,0
|
|
20230908,155300,1343426400,22850,22850,22850,22850,0
|
|
20230908,155200,1343426400,22850,22850,22850,22850,0
|
|
20230908,155100,1343426400,22850,22850,22850,22850,0
|
|
20230908,155000,1343426400,22850,22850,22850,22850,0
|
|
20230908,154900,1343426400,22850,22850,22850,22850,0
|
|
20230908,154800,1343426400,22850,22850,22850,22850,0
|
|
20230908,154700,1343426400,22850,22850,22850,22850,0
|
|
20230908,154600,1343426400,22850,22850,22850,22850,0
|
|
20230908,154500,1343426400,22850,22850,22850,22850,0
|
|
20230908,154400,1343426400,22850,22850,22850,22850,0
|
|
20230908,154300,1343426400,22850,22850,22850,22850,404
|
|
20230908,154200,1343426400,22850,22850,22850,22850,0
|
|
20230908,154100,1343426400,22850,22850,22850,22850,0
|
|
20230908,154000,1343426400,22850,22850,22850,22850,0
|
|
20230908,153900,1343426400,22850,22850,22850,22850,0
|
|
20230908,153800,1343426400,22850,22850,22850,22850,0
|
|
20230908,153700,1343426400,22850,22850,22850,22850,0
|
|
20230908,153600,1343426400,22850,22850,22850,22850,0
|
|
20230908,153500,1343426400,22850,22850,22850,22850,0
|
|
20230908,153400,1343426400,22850,22850,22850,22850,0
|
|
20230908,153300,1343426400,22850,22850,22850,22850,0
|
|
20230908,153200,1343426400,22850,22850,22850,22850,0
|
|
20230908,153100,1343426400,22850,22850,22850,22850,0
|
|
20230908,153000,1343426400,22850,22850,22850,22850,404
|
|
20230908,152900,1334195000,22750,22750,22750,22750,0
|
|
20230908,152800,1334195000,22750,22750,22750,22750,0
|
|
20230908,152700,1334195000,22750,22750,22750,22750,0
|
|
20230908,152600,1334195000,22750,22750,22750,22750,0
|
|
20230908,152500,1334195000,22750,22750,22750,22750,0
|
|
20230908,152400,1334195000,22750,22750,22750,22750,0
|
|
20230908,152300,1334195000,22750,22750,22750,22750,0
|
|
20230908,152200,1334195000,22750,22750,22750,22750,0
|
|
20230908,152100,1334195000,22750,22750,22750,22750,0
|
|
20230908,152000,1334195000,22750,22750,22750,22750,0
|
|
20230908,151900,1334195000,22750,22800,22800,22750,78
|
|
20230908,151800,1332417500,22800,22800,22800,22800,7
|
|
20230908,151700,1332257900,22800,22850,22850,22750,1013
|
|
20230908,151600,1309140450,22850,22900,22900,22850,31
|
|
20230908,151500,1308431550,22900,22900,22900,22900,29
|
|
20230908,151400,1307767450,22900,22850,22900,22850,4
|
|
20230908,151300,1307675900,22850,22900,22900,22850,175
|
|
20230908,151200,1303668800,22900,22900,22900,22900,37
|
|
20230908,151100,1302821500,22850,22850,22850,22850,70
|
|
20230908,151000,1301222000,22900,22900,22900,22850,320
|
|
20230908,150900,1293901500,22850,22850,22900,22850,103
|
|
20230908,150800,1291547850,22900,22850,22900,22850,151
|
|
20230908,150700,1288097000,22900,22850,22900,22850,557
|
|
20230908,150600,1275367050,22800,22800,22800,22800,1
|
|
20230908,150500,1275344250,22850,22850,22850,22850,1
|
|
20230908,150400,1275321400,22800,22800,22800,22800,4
|
|
20230908,150300,1275230200,22800,22800,22800,22800,96
|
|
20230908,150200,1273041400,22750,22850,22850,22750,455
|
|
20230908,150100,1262666450,22800,22800,22800,22800,20
|
|
20230908,150000,1262210450,22800,22850,22850,22750,88
|
|
20230908,145900,1260205700,22800,22800,22800,22800,1
|
|
20230908,145800,1260182900,22800,22850,22850,22800,515
|
|
20230908,145700,1248415850,22850,22850,22850,22800,44
|
|
20230908,145600,1247410500,22850,22850,22850,22850,57
|
|
20230908,145500,1246108050,22800,22800,22800,22800,1
|
|
20230908,145400,1246085250,22850,22800,22850,22800,7
|
|
20230908,145300,1245925550,22800,22850,22850,22800,8
|
|
20230908,145200,1245742800,22850,22850,22850,22850,2
|
|
20230908,145100,1245697100,22850,22800,22850,22800,51
|
|
20230908,145000,1244534200,22800,22800,22800,22800,0
|
|
20230908,144900,1244534200,22800,22800,22800,22750,40
|
|
20230908,144800,1243622250,22800,22800,22800,22800,0
|
|
20230908,144700,1243622250,22800,22800,22800,22800,230
|
|
20230908,144600,1238378250,22800,22800,22800,22800,1
|
|
20230908,144500,1238355450,22800,22750,22800,22750,20
|
|
20230908,144400,1237899500,22800,22800,22800,22800,12
|
|
20230908,144300,1237625900,22800,22800,22800,22800,110
|
|
20230908,144200,1235117900,22850,22850,22850,22850,2
|
|
20230908,144100,1235072200,22800,22750,22800,22750,155
|
|
20230908,144000,1231538250,22800,22800,22800,22800,50
|
|
20230908,143900,1230398250,22750,22800,22800,22750,142
|
|
20230908,143800,1227167650,22750,22750,22750,22750,131
|
|
20230908,143700,1224187400,22750,22800,22800,22750,124
|
|
20230908,143600,1221366350,22750,22800,22800,22750,10
|
|
20230908,143500,1221138400,22800,22800,22800,22800,2
|
|
20230908,143400,1221092800,22750,22850,22850,22750,430
|
|
20230908,143300,1211288800,22850,22750,22850,22750,277
|
|
20230908,143200,1204983900,22700,22700,22700,22700,11
|
|
20230908,143100,1204734200,22750,22750,22750,22750,334
|
|
20230908,143000,1197135700,22700,22750,22750,22700,240
|
|
20230908,142900,1191675750,22750,22750,22750,22750,8
|
|
20230908,142800,1191493750,22700,22750,22750,22700,5
|
|
20230908,142700,1191380100,22750,22750,22750,22750,0
|
|
20230908,142600,1191380100,22750,22700,22750,22700,2
|
|
20230908,142500,1191334650,22750,22750,22750,22750,0
|
|
20230908,142400,1191334650,22750,22700,22750,22700,26
|
|
20230908,142300,1190743200,22750,22750,22750,22750,2
|
|
20230908,142200,1190697700,22700,22700,22700,22700,1
|
|
20230908,142100,1190675000,22750,22750,22750,22750,11
|
|
20230908,142000,1190424750,22700,22700,22700,22700,1
|
|
20230908,141900,1190402050,22750,22750,22750,22750,2
|
|
20230908,141800,1190356550,22750,22750,22750,22650,83
|
|
20230908,141700,1188468400,22750,22750,22750,22750,1
|
|
20230908,141600,1188445650,22700,22700,22700,22700,1
|
|
20230908,141500,1188422950,22700,22700,22700,22700,1
|
|
20230908,141400,1188400250,22750,22700,22750,22650,365
|
|
20230908,141300,1180114750,22700,22700,22700,22700,1
|
|
20230908,141200,1180092050,22700,22650,22700,22650,215
|
|
20230908,141100,1175222200,22700,22700,22700,22700,0
|
|
20230908,141000,1175222200,22700,22700,22700,22700,19
|
|
20230908,140900,1174790900,22650,22700,22700,22650,7
|
|
20230908,140800,1174632050,22700,22700,22700,22700,104
|
|
20230908,140700,1172271250,22700,22800,22800,22700,23
|
|
20230908,140600,1171747950,22750,22750,22750,22750,362
|
|
20230908,140500,1163512450,22750,22750,22750,22700,50
|
|
20230908,140400,1162375000,22700,22700,22700,22700,10
|
|
20230908,140300,1162148000,22700,22650,22700,22650,877
|
|
20230908,140200,1142280600,22650,22650,22650,22650,0
|
|
20230908,140100,1142280600,22650,22600,22650,22600,2
|
|
20230908,140000,1142235350,22650,22650,22650,22650,2
|
|
20230908,135900,1142190050,22600,22650,22650,22600,57
|
|
20230908,135800,1140900750,22650,22650,22650,22650,2
|
|
20230908,135700,1140855450,22600,22650,22650,22600,363
|
|
20230908,135600,1132651500,22600,22600,22650,22600,179
|
|
20230908,135500,1128606000,22600,22600,22650,22600,61
|
|
20230908,135400,1127224850,22650,22600,22650,22600,66
|
|
20230908,135300,1125733150,22600,22600,22650,22600,534
|
|
20230908,135200,1113664600,22650,22650,22650,22650,1
|
|
20230908,135100,1113641950,22600,22650,22650,22600,23
|
|
20230908,135000,1113121500,22600,22650,22650,22600,75
|
|
20230908,134900,1111424100,22650,22600,22650,22600,120
|
|
20230908,134800,1108709500,22600,22600,22600,22600,0
|
|
20230908,134700,1108709500,22600,22650,22650,22600,138
|
|
20230908,134600,1105586450,22700,22700,22700,22700,0
|
|
20230908,134500,1105586450,22700,22650,22700,22650,545
|
|
20230908,134400,1093242050,22700,22750,22750,22700,27
|
|
20230908,134300,1092629050,22700,22700,22700,22700,128
|
|
20230908,134200,1089723450,22700,22700,22750,22700,23
|
|
20230908,134100,1089201300,22700,22700,22700,22700,10
|
|
20230908,134000,1088974300,22700,22700,22750,22700,37
|
|
20230908,133900,1088134300,22700,22700,22700,22700,42
|
|
20230908,133800,1087180900,22700,22750,22750,22700,3
|
|
20230908,133700,1087112700,22750,22750,22750,22750,243
|
|
20230908,133600,1081584450,22800,22750,22800,22750,23
|
|
20230908,133500,1081061150,22750,22800,22800,22750,11
|
|
20230908,133400,1080810800,22750,22750,22750,22750,414
|
|
20230908,133300,1071392300,22800,22800,22800,22750,67
|
|
20230908,133200,1069866500,22800,22750,22800,22750,138
|
|
20230908,133100,1066720150,22800,22750,22800,22750,11
|
|
20230908,133000,1066469800,22750,22750,22750,22750,24
|
|
20230908,132900,1065923800,22800,22750,22800,22750,11
|
|
20230908,132800,1065673500,22750,22800,22800,22750,3
|
|
20230908,132700,1065605150,22750,22750,22750,22750,39
|
|
20230908,132600,1064717900,22800,22800,22800,22750,7
|
|
20230908,132500,1064558400,22750,22750,22750,22750,9
|
|
20230908,132400,1064353650,22800,22750,22800,22750,21
|
|
20230908,132300,1063875850,22800,22750,22800,22750,60
|
|
20230908,132200,1062508350,22800,22750,22800,22750,16
|
|
20230908,132100,1062144250,22750,22800,22800,22750,26
|
|
20230908,132000,1061552700,22750,22750,22800,22750,10
|
|
20230908,131900,1061325150,22800,22800,22800,22800,2
|
|
20230908,131800,1061279550,22800,22750,22800,22750,46
|
|
20230908,131700,1060233000,22750,22750,22750,22750,43
|
|
20230908,131600,1059254750,22700,22700,22700,22700,9
|
|
20230908,131500,1059050450,22700,22750,22750,22700,34
|
|
20230908,131400,1058278550,22750,22750,22750,22750,1
|
|
20230908,131300,1058255800,22750,22800,22800,22750,2
|
|
20230908,131200,1058210250,22750,22800,22800,22750,94
|
|
20230908,131100,1056071150,22750,22800,22800,22750,2
|
|
20230908,131000,1056025600,22750,22750,22750,22750,41
|
|
20230908,130900,1055092850,22700,22750,22750,22700,101
|
|
20230908,130800,1052796350,22800,22800,22800,22750,11
|
|
20230908,130700,1052546000,22750,22800,22800,22750,61
|
|
20230908,130600,1051155250,22800,22750,22850,22700,362
|
|
20230908,130500,1042917000,22700,22750,22750,22700,2
|
|
20230908,130400,1042871550,22700,22700,22700,22700,46
|
|
20230908,130300,1041827350,22700,22750,22750,22700,3
|
|
20230908,130200,1041759150,22700,22750,22750,22700,32
|
|
20230908,130100,1041032700,22750,22750,22800,22750,34
|
|
20230908,130000,1040259150,22800,22850,22850,22800,268
|
|
20230908,125900,1034136150,22850,22750,22850,22750,335
|
|
20230908,125800,1026506500,22750,22700,22750,22700,84
|
|
20230908,125700,1024597100,22750,22700,22750,22700,4
|
|
20230908,125600,1024506200,22750,22700,22750,22700,379
|
|
20230908,125500,1015902850,22650,22650,22700,22650,7
|
|
20230908,125400,1015744050,22750,22750,22750,22750,2
|
|
20230908,125300,1015698550,22650,22650,22650,22650,1
|
|
20230908,125200,1015675900,22750,22700,22750,22700,271
|
|
20230908,125100,1009524150,22650,22700,22700,22650,101
|
|
20230908,125000,1007233750,22750,22750,22750,22750,2
|
|
20230908,124900,1007188250,22700,22750,22750,22700,42
|
|
20230908,124800,1006234800,22700,22700,22700,22700,1
|
|
20230908,124700,1006212100,22700,22700,22750,22700,8
|
|
20230908,124600,1006030400,22700,22700,22700,22700,27
|
|
20230908,124500,1005417500,22750,22700,22750,22700,20
|
|
20230908,124400,1004963450,22650,22750,22750,22650,14
|
|
20230908,124300,1004645050,22650,22700,22750,22650,129
|
|
20230908,124200,1001721450,22700,22800,22800,22650,1447
|
|
20230908,124100,968877750,22800,22800,22800,22800,174
|
|
20230908,124000,964910550,22850,22850,22850,22800,54
|
|
20230908,123900,963678150,22850,22850,22850,22850,9
|
|
20230908,123800,963472500,22800,22850,22850,22800,8
|
|
20230908,123700,963289750,22850,22850,22850,22800,50
|
|
20230908,123600,962148300,22850,22800,22850,22800,12
|
|
20230908,123500,961874150,22850,22850,22850,22850,14
|
|
20230908,123400,961554250,22850,22800,22850,22800,31
|
|
20230908,123300,960847350,22800,22850,22850,22800,51
|
|
20230908,123200,959684500,22800,22800,22800,22800,21
|
|
20230908,123100,959205700,22800,22850,22850,22800,24
|
|
20230908,123000,958658400,22800,22850,22850,22800,11
|
|
20230908,122900,958407100,22850,22850,22850,22850,1
|
|
20230908,122800,958384250,22850,22800,22850,22800,36
|
|
20230908,122700,957562950,22850,22850,22850,22850,401
|
|
20230908,122600,948400100,22850,22900,22900,22850,8
|
|
20230908,122500,948217050,22850,22900,22900,22850,417
|
|
20230908,122400,938669000,22900,22900,22950,22900,4
|
|
20230908,122300,938577350,22950,22950,22950,22950,284
|
|
20230908,122200,932059550,22950,22950,23000,22950,53
|
|
20230908,122100,930842600,22950,22950,22950,22950,48
|
|
20230908,122000,929741000,22950,22950,23000,22950,50
|
|
20230908,121900,928593450,22950,22950,22950,22950,134
|
|
20230908,121800,925518150,22950,22950,23000,22950,116
|
|
20230908,121700,922855700,22950,22900,22950,22900,195
|
|
20230908,121600,918382000,22950,23000,23000,22950,194
|
|
20230908,121500,913924700,22950,23000,23050,22950,388
|
|
20230908,121400,905000450,23000,23050,23050,23000,397
|
|
20230908,121300,895863100,23000,23000,23050,23000,512
|
|
20230908,121200,884075950,23000,22950,23050,22950,714
|
|
20230908,121100,867656650,22950,22900,23000,22900,255
|
|
20230908,121000,861799700,23000,22950,23000,22950,472
|
|
20230908,120900,850953350,22950,22950,23000,22900,571
|
|
20230908,120800,837830000,22950,22950,22950,22950,121
|
|
20230908,120700,835053050,22950,22850,23000,22850,1603
|
|
20230908,120600,798264500,22850,22850,22850,22850,3
|
|
20230908,120500,798195950,22800,22800,22800,22750,242
|
|
20230908,120400,792679750,22750,22800,22800,22750,11
|
|
20230908,120300,792429200,22750,22850,22850,22700,535
|
|
20230908,120200,780244400,22800,22800,22800,22800,23
|
|
20230908,120100,779720000,22850,22850,22850,22800,26
|
|
20230908,120000,779125950,22900,22750,22900,22750,860
|
|
20230908,115900,759489650,22800,22750,22800,22700,223
|
|
20230908,115800,754416350,22700,22700,22700,22700,158
|
|
20230908,115700,750829750,22650,22650,22700,22650,5
|
|
20230908,115600,750716400,22700,22700,22700,22700,0
|
|
20230908,115500,750716400,22700,22600,22700,22600,974
|
|
20230908,115400,728627750,22650,22650,22650,22650,12
|
|
20230908,115300,728355950,22600,22600,22650,22600,59
|
|
20230908,115200,727021550,22650,22650,22650,22650,65
|
|
20230908,115100,725549300,22650,22550,22650,22550,1675
|
|
20230908,115000,687660250,22600,22600,22600,22550,219
|
|
20230908,114900,682711950,22600,22550,22600,22550,13
|
|
20230908,114800,682418200,22600,22600,22600,22600,1
|
|
20230908,114700,682395600,22600,22600,22600,22550,205
|
|
20230908,114600,677764200,22550,22550,22550,22550,1
|
|
20230908,114500,677741650,22600,22550,22600,22550,32
|
|
20230908,114400,677019500,22550,22600,22600,22550,31
|
|
20230908,114300,676319900,22600,22600,22600,22550,474
|
|
20230908,114200,665629600,22600,22550,22600,22550,6
|
|
20230908,114100,665494050,22550,22600,22600,22550,476
|
|
20230908,114000,654760150,22550,22550,22550,22550,1
|
|
20230908,113900,654737600,22600,22600,22600,22600,256
|
|
20230908,113800,648952000,22600,22650,22650,22600,35
|
|
20230908,113700,648160450,22650,22650,22650,22650,1
|
|
20230908,113600,648137800,22600,22550,22600,22550,1654
|
|
20230908,113500,610758900,22600,22600,22600,22600,130
|
|
20230908,113400,607820900,22600,22550,22600,22550,4
|
|
20230908,113300,607730600,22600,22550,22600,22550,23
|
|
20230908,113200,607211900,22600,22550,22600,22550,10
|
|
20230908,113100,606986350,22600,22600,22600,22600,21
|
|
20230908,113000,606511750,22550,22550,22550,22550,29
|
|
20230908,112900,605857800,22600,22600,22600,22600,2
|
|
20230908,112800,605812600,22550,22600,22600,22550,2
|
|
20230908,112700,605767450,22600,22550,22600,22550,24
|
|
20230908,112600,605226150,22550,22550,22550,22550,1
|
|
20230908,112500,605203600,22600,22550,22600,22550,34
|
|
20230908,112400,604436800,22550,22600,22600,22550,275
|
|
20230908,112300,598235450,22600,22550,22600,22550,325
|
|
20230908,112200,590906250,22550,22550,22550,22500,13
|
|
20230908,112100,590613150,22500,22550,22550,22500,93
|
|
20230908,112000,588517000,22550,22500,22550,22500,2
|
|
20230908,111900,588471950,22550,22550,22550,22550,20
|
|
20230908,111800,588020950,22550,22500,22550,22500,28
|
|
20230908,111700,587390850,22500,22500,22500,22500,1
|
|
20230908,111600,587368350,22550,22550,22550,22550,2
|
|
20230908,111500,587323250,22500,22550,22550,22500,138
|
|
20230908,111400,584218150,22500,22500,22500,22500,265
|
|
20230908,111300,578255650,22500,22550,22550,22500,3
|
|
20230908,111200,578188050,22550,22550,22550,22500,70
|
|
20230908,111100,576609600,22550,22550,22550,22550,511
|
|
20230908,111000,565086550,22550,22550,22550,22550,27
|
|
20230908,110900,564477700,22550,22550,22550,22500,49
|
|
20230908,110800,563373850,22550,22550,22550,22550,6
|
|
20230908,110700,563238550,22500,22500,22500,22450,31
|
|
20230908,110600,562541100,22500,22450,22500,22450,59
|
|
20230908,110500,561213650,22450,22500,22500,22450,89
|
|
20230908,110400,559211200,22550,22500,22550,22500,66
|
|
20230908,110300,557726100,22500,22550,22550,22450,1479
|
|
20230908,110200,524448500,22550,22550,22550,22550,4
|
|
20230908,110100,524358300,22550,22500,22550,22500,3
|
|
20230908,110000,524290700,22550,22500,22550,22500,28
|
|
20230908,105900,523660600,22550,22550,22550,22500,103
|
|
20230908,105800,521338000,22550,22550,22550,22550,1
|
|
20230908,105700,521315450,22500,22550,22600,22500,94
|
|
20230908,105600,519196850,22550,22550,22600,22550,309
|
|
20230908,105500,512228800,22550,22500,22550,22500,36
|
|
20230908,105400,511418500,22550,22500,22550,22500,410
|
|
20230908,105300,502191950,22500,22500,22600,22500,127
|
|
20230908,105200,499333200,22550,22500,22550,22500,79
|
|
20230908,105100,497552850,22550,22550,22550,22550,53
|
|
20230908,105000,496357700,22500,22550,22550,22500,44
|
|
20230908,104900,495365550,22550,22500,22550,22500,518
|
|
20230908,104800,483686150,22500,22550,22550,22500,171
|
|
20230908,104700,479838400,22550,22550,22550,22550,1
|
|
20230908,104600,479815850,22550,22500,22600,22500,1049
|
|
20230908,104500,456162000,22500,22550,22550,22500,37
|
|
20230908,104400,455328950,22500,22550,22550,22500,165
|
|
20230908,104300,451616250,22550,22550,22550,22500,55
|
|
20230908,104200,450377850,22500,22550,22550,22500,58
|
|
20230908,104100,449070000,22550,22550,22550,22500,33
|
|
20230908,104000,448326350,22500,22550,22550,22500,32
|
|
20230908,103900,447605800,22550,22550,22550,22550,15
|
|
20230908,103800,447267550,22500,22550,22550,22500,43
|
|
20230908,103700,446299400,22550,22550,22550,22500,56
|
|
20230908,103600,445038100,22500,22550,22550,22500,2
|
|
20230908,103500,444993050,22550,22550,22550,22550,9
|
|
20230908,103400,444790100,22500,22500,22550,22500,128
|
|
20230908,103300,441910000,22500,22550,22550,22500,23
|
|
20230908,103200,441391450,22550,22550,22600,22550,457
|
|
20230908,103100,431086050,22600,22600,22600,22550,69
|
|
20230908,103000,429529500,22600,22600,22600,22550,10
|
|
20230908,102900,429303550,22600,22600,22600,22600,111
|
|
20230908,102800,426794950,22550,22550,22550,22550,26
|
|
20230908,102700,426208650,22600,22600,22600,22600,10
|
|
20230908,102600,425982650,22550,22550,22550,22550,1
|
|
20230908,102500,425960100,22550,22600,22600,22550,39
|
|
20230908,102400,425080100,22600,22600,22600,22550,5
|
|
20230908,102300,424967150,22600,22600,22600,22600,5
|
|
20230908,102200,424854150,22550,22550,22550,22550,130
|
|
20230908,102100,421922650,22550,22600,22600,22550,34
|
|
20230908,102000,421154300,22600,22600,22600,22600,1
|
|
20230908,101900,421131700,22550,22550,22550,22550,255
|
|
20230908,101800,415381450,22550,22550,22550,22550,22
|
|
20230908,101700,414885350,22500,22500,22500,22500,454
|
|
20230908,101600,404670350,22500,22550,22550,22500,183
|
|
20230908,101500,400544700,22550,22600,22600,22550,3
|
|
20230908,101400,400476950,22600,22550,22600,22550,74
|
|
20230908,101300,398808200,22550,22550,22550,22550,191
|
|
20230908,101200,394501150,22550,22550,22550,22550,31
|
|
20230908,101100,393802100,22500,22600,22600,22500,265
|
|
20230908,101000,387825950,22550,22550,22550,22550,1
|
|
20230908,100900,387803400,22550,22550,22550,22500,42
|
|
20230908,100800,386856350,22500,22550,22550,22500,72
|
|
20230908,100700,385234450,22550,22550,22550,22500,33
|
|
20230908,100600,384490350,22550,22600,22600,22550,852
|
|
20230908,100500,365277650,22600,22550,22600,22550,31
|
|
20230908,100400,364577100,22650,22600,22650,22600,15
|
|
20230908,100300,364237850,22600,22600,22600,22600,152
|
|
20230908,100200,360802650,22650,22600,22650,22600,31
|
|
20230908,100100,360101950,22600,22650,22650,22550,278
|
|
20230908,100000,353819250,22650,22600,22650,22600,47
|
|
20230908,095900,352756500,22550,22650,22650,22550,45
|
|
20230908,095800,351739700,22650,22600,22650,22600,40
|
|
20230908,095700,350835650,22650,22550,22650,22550,3
|
|
20230908,095600,350767800,22600,22600,22600,22600,189
|
|
20230908,095500,346496400,22650,22600,22650,22600,39
|
|
20230908,095400,345613100,22650,22650,22650,22650,100
|
|
20230908,095300,343348100,22650,22650,22650,22600,132
|
|
20230908,095200,340359350,22600,22600,22600,22550,62
|
|
20230908,095100,338958400,22600,22500,22600,22500,755
|
|
20230908,095000,321934250,22500,22550,22550,22500,646
|
|
20230908,094900,307368250,22600,22600,22600,22600,207
|
|
20230908,094800,302690050,22600,22700,22700,22600,414
|
|
20230908,094700,293312550,22650,22650,22650,22650,25
|
|
20230908,094600,292746300,22700,22650,22700,22650,82
|
|
20230908,094500,290888850,22700,22700,22700,22700,20
|
|
20230908,094400,290434850,22700,22650,22700,22600,2527
|
|
20230908,094300,233098400,22700,22700,22700,22700,230
|
|
20230908,094200,227877400,22700,22700,22700,22650,108
|
|
20230908,094100,225430650,22700,22700,22700,22650,295
|
|
20230908,094000,218747200,22700,22650,22700,22650,99
|
|
20230908,093900,216504600,22650,22650,22650,22650,14
|
|
20230908,093800,216187500,22600,22650,22650,22600,186
|
|
20230908,093700,211983850,22650,22650,22650,22650,54
|
|
20230908,093600,210760750,22600,22700,22700,22600,343
|
|
20230908,093500,202987150,22700,22700,22700,22650,132
|
|
20230908,093400,199992000,22700,22650,22700,22650,21
|
|
20230908,093300,199515850,22650,22600,22650,22600,171
|
|
20230908,093200,195643200,22650,22600,22650,22500,1784
|
|
20230908,093100,155398550,22600,22600,22600,22550,77
|
|
20230908,093000,153660850,22600,22600,22600,22550,189
|
|
20230908,092900,149389550,22650,22650,22650,22650,0
|
|
20230908,092800,149389550,22650,22600,22650,22550,641
|
|
20230908,092700,134904450,22600,22650,22650,22600,69
|
|
20230908,092600,133345000,22650,22650,22650,22650,162
|
|
20230908,092500,129675700,22650,22700,22700,22650,42
|
|
20230908,092400,128724300,22650,22600,22700,22600,190
|
|
20230908,092300,124423500,22650,22650,22650,22650,96
|
|
20230908,092200,122249100,22700,22650,22700,22650,11
|
|
20230908,092100,121999900,22600,22700,22700,22600,193
|
|
20230908,092000,117628400,22700,22650,22700,22650,20
|
|
20230908,091900,117174450,22650,22650,22650,22600,183
|
|
20230908,091800,113029550,22650,22700,22700,22650,30
|
|
20230908,091700,112349800,22650,22550,22700,22500,752
|
|
20230908,091600,95345550,22550,22650,22650,22550,541
|
|
20230908,091500,83119000,22600,22600,22600,22600,30
|
|
20230908,091400,82441000,22600,22600,22600,22600,325
|
|
20230908,091300,75096000,22600,22600,22600,22550,583
|
|
20230908,091200,61945200,22600,22600,22600,22550,131
|
|
20230908,091100,58985650,22550,22600,22600,22550,130
|
|
20230908,091000,56047850,22600,22600,22600,22600,14
|
|
20230908,090900,55731450,22600,22600,22600,22550,87
|
|
20230908,090800,53766500,22600,22600,22650,22550,312
|
|
20230908,090700,46715250,22650,22650,22650,22600,43
|
|
20230908,090600,45742300,22650,22600,22650,22600,123
|
|
20230908,090500,42956550,22550,22500,22550,22500,314
|
|
20230908,090400,35876250,22500,22450,22500,22450,372
|
|
20230908,090300,27517850,22450,22550,22550,22450,207
|
|
20230908,090200,22870500,22550,22550,22550,22450,247
|
|
20230908,090100,17310000,22500,22500,22500,22500,208
|
|
20230908,090000,12630000,22700,22700,22700,22500,558
|