672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200900,352678000,35750,35750,35750,35750,239
|
|
20230822,200800,352678000,35750,35750,35750,35750,0
|
|
20230822,200700,352678000,35750,35750,35750,35750,0
|
|
20230822,200600,352678000,35750,35750,35750,35750,0
|
|
20230822,200500,352678000,35750,35750,35750,35750,0
|
|
20230822,200400,352678000,35750,35750,35750,35750,0
|
|
20230822,200300,352678000,35750,35750,35750,35750,0
|
|
20230822,200200,352678000,35750,35750,35750,35750,0
|
|
20230822,200100,352678000,35750,35750,35750,35750,0
|
|
20230822,200000,352678000,35750,35750,35750,35750,0
|
|
20230822,195900,352678000,35750,35750,35750,35750,0
|
|
20230822,195800,352678000,35750,35750,35750,35750,0
|
|
20230822,195700,352678000,35750,35750,35750,35750,0
|
|
20230822,195600,352678000,35750,35750,35750,35750,0
|
|
20230822,195500,352678000,35750,35750,35750,35750,0
|
|
20230822,195400,352678000,35750,35750,35750,35750,0
|
|
20230822,195300,352678000,35750,35750,35750,35750,0
|
|
20230822,195200,352678000,35750,35750,35750,35750,0
|
|
20230822,195100,352678000,35750,35750,35750,35750,0
|
|
20230822,195000,352678000,35750,35750,35750,35750,0
|
|
20230822,194900,352678000,35750,35750,35750,35750,0
|
|
20230822,194800,352678000,35750,35750,35750,35750,0
|
|
20230822,194700,352678000,35750,35750,35750,35750,0
|
|
20230822,194600,352678000,35750,35750,35750,35750,0
|
|
20230822,194500,352678000,35750,35750,35750,35750,0
|
|
20230822,194400,352678000,35750,35750,35750,35750,0
|
|
20230822,194300,352678000,35750,35750,35750,35750,0
|
|
20230822,194200,352678000,35750,35750,35750,35750,0
|
|
20230822,194100,352678000,35750,35750,35750,35750,0
|
|
20230822,194000,352678000,35750,35750,35750,35750,0
|
|
20230822,193900,352678000,35750,35750,35750,35750,239
|
|
20230822,193800,352678000,35750,35750,35750,35750,0
|
|
20230822,193700,352678000,35750,35750,35750,35750,0
|
|
20230822,193600,352678000,35750,35750,35750,35750,0
|
|
20230822,193500,352678000,35750,35750,35750,35750,0
|
|
20230822,193400,352678000,35750,35750,35750,35750,0
|
|
20230822,193300,352678000,35750,35750,35750,35750,0
|
|
20230822,193200,352678000,35750,35750,35750,35750,0
|
|
20230822,193100,352678000,35750,35750,35750,35750,0
|
|
20230822,193000,352678000,35750,35750,35750,35750,0
|
|
20230822,192900,352678000,35750,35750,35750,35750,0
|
|
20230822,192800,352678000,35750,35750,35750,35750,0
|
|
20230822,192700,352678000,35750,35750,35750,35750,0
|
|
20230822,192600,352678000,35750,35750,35750,35750,0
|
|
20230822,192500,352678000,35750,35750,35750,35750,0
|
|
20230822,192400,352678000,35750,35750,35750,35750,0
|
|
20230822,192300,352678000,35750,35750,35750,35750,0
|
|
20230822,192200,352678000,35750,35750,35750,35750,0
|
|
20230822,192100,352678000,35750,35750,35750,35750,0
|
|
20230822,192000,352678000,35750,35750,35750,35750,0
|
|
20230822,191900,352678000,35750,35750,35750,35750,0
|
|
20230822,191800,352678000,35750,35750,35750,35750,0
|
|
20230822,191700,352678000,35750,35750,35750,35750,0
|
|
20230822,191600,352678000,35750,35750,35750,35750,0
|
|
20230822,191500,352678000,35750,35750,35750,35750,0
|
|
20230822,191400,352678000,35750,35750,35750,35750,0
|
|
20230822,191300,352678000,35750,35750,35750,35750,0
|
|
20230822,191200,352678000,35750,35750,35750,35750,0
|
|
20230822,191100,352678000,35750,35750,35750,35750,0
|
|
20230822,191000,352678000,35750,35750,35750,35750,0
|
|
20230822,190900,352678000,35750,35750,35750,35750,239
|
|
20230822,190800,352678000,35750,35750,35750,35750,0
|
|
20230822,190700,352678000,35750,35750,35750,35750,0
|
|
20230822,190600,352678000,35750,35750,35750,35750,0
|
|
20230822,190500,352678000,35750,35750,35750,35750,0
|
|
20230822,190400,352678000,35750,35750,35750,35750,0
|
|
20230822,190300,352678000,35750,35750,35750,35750,0
|
|
20230822,190200,352678000,35750,35750,35750,35750,0
|
|
20230822,190100,352678000,35750,35750,35750,35750,0
|
|
20230822,190000,352678000,35750,35750,35750,35750,0
|
|
20230822,185900,352678000,35750,35750,35750,35750,0
|
|
20230822,185800,352678000,35750,35750,35750,35750,0
|
|
20230822,185700,352678000,35750,35750,35750,35750,0
|
|
20230822,185600,352678000,35750,35750,35750,35750,0
|
|
20230822,185500,352678000,35750,35750,35750,35750,0
|
|
20230822,185400,352678000,35750,35750,35750,35750,0
|
|
20230822,185300,352678000,35750,35750,35750,35750,0
|
|
20230822,185200,352678000,35750,35750,35750,35750,0
|
|
20230822,185100,352678000,35750,35750,35750,35750,0
|
|
20230822,185000,352678000,35750,35750,35750,35750,0
|
|
20230822,184900,352678000,35750,35750,35750,35750,0
|
|
20230822,184800,352678000,35750,35750,35750,35750,0
|
|
20230822,184700,352678000,35750,35750,35750,35750,0
|
|
20230822,184600,352678000,35750,35750,35750,35750,0
|
|
20230822,184500,352678000,35750,35750,35750,35750,0
|
|
20230822,184400,352678000,35750,35750,35750,35750,0
|
|
20230822,184300,352678000,35750,35750,35750,35750,0
|
|
20230822,184200,352678000,35750,35750,35750,35750,0
|
|
20230822,184100,352678000,35750,35750,35750,35750,0
|
|
20230822,184000,352678000,35750,35750,35750,35750,0
|
|
20230822,183900,352678000,35750,35750,35750,35750,239
|
|
20230822,183800,352678000,35750,35750,35750,35750,0
|
|
20230822,183700,352678000,35750,35750,35750,35750,0
|
|
20230822,183600,352678000,35750,35750,35750,35750,0
|
|
20230822,183500,352678000,35750,35750,35750,35750,0
|
|
20230822,183400,352678000,35750,35750,35750,35750,0
|
|
20230822,183300,352678000,35750,35750,35750,35750,0
|
|
20230822,183200,352678000,35750,35750,35750,35750,0
|
|
20230822,183100,352678000,35750,35750,35750,35750,0
|
|
20230822,183000,352678000,35750,35750,35750,35750,0
|
|
20230822,182900,352678000,35750,35750,35750,35750,0
|
|
20230822,182800,352678000,35750,35750,35750,35750,0
|
|
20230822,182700,352678000,35750,35750,35750,35750,0
|
|
20230822,182600,352678000,35750,35750,35750,35750,0
|
|
20230822,182500,352678000,35750,35750,35750,35750,0
|
|
20230822,182400,352678000,35750,35750,35750,35750,0
|
|
20230822,182300,352678000,35750,35750,35750,35750,0
|
|
20230822,182200,352678000,35750,35750,35750,35750,0
|
|
20230822,182100,352678000,35750,35750,35750,35750,0
|
|
20230822,182000,352678000,35750,35750,35750,35750,0
|
|
20230822,181900,352678000,35750,35750,35750,35750,0
|
|
20230822,181800,352678000,35750,35750,35750,35750,0
|
|
20230822,181700,352678000,35750,35750,35750,35750,0
|
|
20230822,181600,352678000,35750,35750,35750,35750,0
|
|
20230822,181500,352678000,35750,35750,35750,35750,0
|
|
20230822,181400,352678000,35750,35750,35750,35750,0
|
|
20230822,181300,352678000,35750,35750,35750,35750,0
|
|
20230822,181200,352678000,35750,35750,35750,35750,0
|
|
20230822,181100,352678000,35750,35750,35750,35750,0
|
|
20230822,181000,352678000,35750,35750,35750,35750,0
|
|
20230822,180900,352678000,35750,35750,35750,35750,239
|
|
20230822,180800,352678000,35750,35750,35750,35750,0
|
|
20230822,180700,352678000,35750,35750,35750,35750,0
|
|
20230822,180600,352678000,35750,35750,35750,35750,0
|
|
20230822,180500,352678000,35750,35750,35750,35750,0
|
|
20230822,180400,352678000,35750,35750,35750,35750,0
|
|
20230822,180300,352678000,35750,35750,35750,35750,0
|
|
20230822,180200,352678000,35750,35750,35750,35750,0
|
|
20230822,180100,352678000,35750,35750,35750,35750,0
|
|
20230822,180000,352678000,35750,35750,35750,35750,0
|
|
20230822,175900,352678000,35750,35750,35750,35750,0
|
|
20230822,175800,352678000,35750,35750,35750,35750,0
|
|
20230822,175700,352678000,35750,35750,35750,35750,0
|
|
20230822,175600,352678000,35750,35750,35750,35750,0
|
|
20230822,175500,352678000,35750,35750,35750,35750,0
|
|
20230822,175400,352678000,35750,35750,35750,35750,0
|
|
20230822,175300,352678000,35750,35750,35750,35750,0
|
|
20230822,175200,352678000,35750,35750,35750,35750,0
|
|
20230822,175100,352678000,35750,35750,35750,35750,0
|
|
20230822,175000,352678000,35750,35750,35750,35750,0
|
|
20230822,174900,352678000,35750,35750,35750,35750,0
|
|
20230822,174800,352678000,35750,35750,35750,35750,0
|
|
20230822,174700,352678000,35750,35750,35750,35750,0
|
|
20230822,174600,352678000,35750,35750,35750,35750,0
|
|
20230822,174500,352678000,35750,35750,35750,35750,0
|
|
20230822,174400,352678000,35750,35750,35750,35750,0
|
|
20230822,174300,352678000,35750,35750,35750,35750,0
|
|
20230822,174200,352678000,35750,35750,35750,35750,0
|
|
20230822,174100,352678000,35750,35750,35750,35750,0
|
|
20230822,174000,352678000,35750,35750,35750,35750,0
|
|
20230822,173900,352678000,35750,35750,35750,35750,239
|
|
20230822,173800,352678000,35750,35750,35750,35750,0
|
|
20230822,173700,352678000,35750,35750,35750,35750,0
|
|
20230822,173600,352678000,35750,35750,35750,35750,0
|
|
20230822,173500,352678000,35750,35750,35750,35750,0
|
|
20230822,173400,352678000,35750,35750,35750,35750,0
|
|
20230822,173300,352678000,35750,35750,35750,35750,0
|
|
20230822,173200,352678000,35750,35750,35750,35750,0
|
|
20230822,173100,352678000,35750,35750,35750,35750,0
|
|
20230822,173000,352678000,35750,35750,35750,35750,0
|
|
20230822,172900,352678000,35750,35750,35750,35750,0
|
|
20230822,172800,352678000,35750,35750,35750,35750,0
|
|
20230822,172700,352678000,35750,35750,35750,35750,0
|
|
20230822,172600,352678000,35750,35750,35750,35750,0
|
|
20230822,172500,352678000,35750,35750,35750,35750,0
|
|
20230822,172400,352678000,35750,35750,35750,35750,0
|
|
20230822,172300,352678000,35750,35750,35750,35750,0
|
|
20230822,172200,352678000,35750,35750,35750,35750,0
|
|
20230822,172100,352678000,35750,35750,35750,35750,0
|
|
20230822,172000,352678000,35750,35750,35750,35750,0
|
|
20230822,171900,352678000,35750,35750,35750,35750,0
|
|
20230822,171800,352678000,35750,35750,35750,35750,0
|
|
20230822,171700,352678000,35750,35750,35750,35750,0
|
|
20230822,171600,352678000,35750,35750,35750,35750,0
|
|
20230822,171500,352678000,35750,35750,35750,35750,0
|
|
20230822,171400,352678000,35750,35750,35750,35750,0
|
|
20230822,171300,352678000,35750,35750,35750,35750,0
|
|
20230822,171200,352678000,35750,35750,35750,35750,0
|
|
20230822,171100,352678000,35750,35750,35750,35750,0
|
|
20230822,171000,352678000,35750,35750,35750,35750,0
|
|
20230822,170900,352678000,35750,35750,35750,35750,239
|
|
20230822,170800,352678000,35750,35750,35750,35750,0
|
|
20230822,170700,352678000,35750,35750,35750,35750,0
|
|
20230822,170600,352678000,35750,35750,35750,35750,0
|
|
20230822,170500,352678000,35750,35750,35750,35750,0
|
|
20230822,170400,352678000,35750,35750,35750,35750,0
|
|
20230822,170300,352678000,35750,35750,35750,35750,0
|
|
20230822,170200,352678000,35750,35750,35750,35750,0
|
|
20230822,170100,352678000,35750,35750,35750,35750,0
|
|
20230822,170000,352678000,35750,35750,35750,35750,0
|
|
20230822,165900,352678000,35750,35750,35750,35750,0
|
|
20230822,165800,352678000,35750,35750,35750,35750,0
|
|
20230822,165700,352678000,35750,35750,35750,35750,0
|
|
20230822,165600,352678000,35750,35750,35750,35750,0
|
|
20230822,165500,352678000,35750,35750,35750,35750,0
|
|
20230822,165400,352678000,35750,35750,35750,35750,0
|
|
20230822,165300,352678000,35750,35750,35750,35750,0
|
|
20230822,165200,352678000,35750,35750,35750,35750,0
|
|
20230822,165100,352678000,35750,35750,35750,35750,0
|
|
20230822,165000,352678000,35750,35750,35750,35750,0
|
|
20230822,164900,352678000,35750,35750,35750,35750,0
|
|
20230822,164800,352678000,35750,35750,35750,35750,0
|
|
20230822,164700,352678000,35750,35750,35750,35750,0
|
|
20230822,164600,352678000,35750,35750,35750,35750,0
|
|
20230822,164500,352678000,35750,35750,35750,35750,0
|
|
20230822,164400,352678000,35750,35750,35750,35750,0
|
|
20230822,164300,352678000,35750,35750,35750,35750,0
|
|
20230822,164200,352678000,35750,35750,35750,35750,0
|
|
20230822,164100,352678000,35750,35750,35750,35750,0
|
|
20230822,164000,352678000,35750,35750,35750,35750,0
|
|
20230822,163900,352678000,35750,35750,35750,35750,239
|
|
20230822,163800,352678000,35750,35750,35750,35750,0
|
|
20230822,163700,352678000,35750,35750,35750,35750,0
|
|
20230822,163600,352678000,35750,35750,35750,35750,0
|
|
20230822,163500,352678000,35750,35750,35750,35750,0
|
|
20230822,163400,352678000,35750,35750,35750,35750,0
|
|
20230822,163300,352678000,35750,35750,35750,35750,0
|
|
20230822,163200,352678000,35750,35750,35750,35750,0
|
|
20230822,163100,352678000,35750,35750,35750,35750,0
|
|
20230822,163000,352678000,35750,35750,35750,35750,0
|
|
20230822,162900,352678000,35750,35750,35750,35750,0
|
|
20230822,162800,352678000,35750,35750,35750,35750,0
|
|
20230822,162700,352678000,35750,35750,35750,35750,0
|
|
20230822,162600,352678000,35750,35750,35750,35750,0
|
|
20230822,162500,352678000,35750,35750,35750,35750,0
|
|
20230822,162400,352678000,35750,35750,35750,35750,0
|
|
20230822,162300,352678000,35750,35750,35750,35750,0
|
|
20230822,162200,352678000,35750,35750,35750,35750,0
|
|
20230822,162100,352678000,35750,35750,35750,35750,0
|
|
20230822,162000,352678000,35750,35750,35750,35750,0
|
|
20230822,161900,352678000,35750,35750,35750,35750,0
|
|
20230822,161800,352678000,35750,35750,35750,35750,0
|
|
20230822,161700,352678000,35750,35750,35750,35750,0
|
|
20230822,161600,352678000,35750,35750,35750,35750,0
|
|
20230822,161500,352678000,35750,35750,35750,35750,0
|
|
20230822,161400,352678000,35750,35750,35750,35750,0
|
|
20230822,161300,352678000,35750,35750,35750,35750,0
|
|
20230822,161200,352678000,35750,35750,35750,35750,0
|
|
20230822,161100,352678000,35750,35750,35750,35750,0
|
|
20230822,161000,352678000,35750,35750,35750,35750,0
|
|
20230822,160900,352678000,35750,35750,35750,35750,239
|
|
20230822,160800,352678000,35750,35750,35750,35750,0
|
|
20230822,160700,352678000,35750,35750,35750,35750,0
|
|
20230822,160600,352678000,35750,35750,35750,35750,0
|
|
20230822,160500,352678000,35750,35750,35750,35750,0
|
|
20230822,160400,352678000,35750,35750,35750,35750,0
|
|
20230822,160300,352678000,35750,35750,35750,35750,0
|
|
20230822,160200,352678000,35750,35750,35750,35750,0
|
|
20230822,160100,352678000,35750,35750,35750,35750,0
|
|
20230822,160000,352678000,35750,35750,35750,35750,0
|
|
20230822,155900,352678000,35750,35750,35750,35750,0
|
|
20230822,155800,352678000,35750,35750,35750,35750,0
|
|
20230822,155700,352678000,35750,35750,35750,35750,0
|
|
20230822,155600,352678000,35750,35750,35750,35750,0
|
|
20230822,155500,352678000,35750,35750,35750,35750,0
|
|
20230822,155400,352678000,35750,35750,35750,35750,0
|
|
20230822,155300,352678000,35750,35750,35750,35750,0
|
|
20230822,155200,352678000,35750,35750,35750,35750,0
|
|
20230822,155100,352678000,35750,35750,35750,35750,0
|
|
20230822,155000,352678000,35750,35750,35750,35750,0
|
|
20230822,154900,352678000,35750,35750,35750,35750,0
|
|
20230822,154800,352678000,35750,35750,35750,35750,0
|
|
20230822,154700,352678000,35750,35750,35750,35750,0
|
|
20230822,154600,352678000,35750,35750,35750,35750,0
|
|
20230822,154500,352678000,35750,35750,35750,35750,0
|
|
20230822,154400,352678000,35750,35750,35750,35750,0
|
|
20230822,154300,352678000,35750,35750,35750,35750,0
|
|
20230822,154200,352678000,35750,35750,35750,35750,0
|
|
20230822,154100,352678000,35750,35750,35750,35750,0
|
|
20230822,154000,352678000,35750,35750,35750,35750,0
|
|
20230822,153900,352678000,35750,35750,35750,35750,239
|
|
20230822,153800,352678000,35750,35750,35750,35750,0
|
|
20230822,153700,352678000,35750,35750,35750,35750,0
|
|
20230822,153600,352678000,35750,35750,35750,35750,0
|
|
20230822,153500,352678000,35750,35750,35750,35750,0
|
|
20230822,153400,352678000,35750,35750,35750,35750,0
|
|
20230822,153300,352678000,35750,35750,35750,35750,0
|
|
20230822,153200,352678000,35750,35750,35750,35750,0
|
|
20230822,153100,352678000,35750,35750,35750,35750,0
|
|
20230822,153000,352678000,35750,35750,35750,35750,239
|
|
20230822,152900,344133750,35750,35750,35750,35750,0
|
|
20230822,152800,344133750,35750,35750,35750,35750,0
|
|
20230822,152700,344133750,35750,35750,35750,35750,0
|
|
20230822,152600,344133750,35750,35750,35750,35750,0
|
|
20230822,152500,344133750,35750,35750,35750,35750,0
|
|
20230822,152400,344133750,35750,35750,35750,35750,0
|
|
20230822,152300,344133750,35750,35750,35750,35750,0
|
|
20230822,152200,344133750,35750,35750,35750,35750,0
|
|
20230822,152100,344133750,35750,35750,35750,35750,0
|
|
20230822,152000,344133750,35750,35750,35750,35750,0
|
|
20230822,151900,344133750,35750,35750,35750,35750,37
|
|
20230822,151800,342811000,35750,35800,35800,35750,102
|
|
20230822,151700,339159800,35750,35750,35750,35750,0
|
|
20230822,151600,339159800,35750,35750,35750,35750,14
|
|
20230822,151500,338659300,35750,35750,35750,35750,13
|
|
20230822,151400,338194550,35850,35850,35850,35850,1
|
|
20230822,151300,338158700,35750,35750,35750,35750,0
|
|
20230822,151200,338158700,35750,35750,35750,35750,0
|
|
20230822,151100,338158700,35750,35800,35800,35750,114
|
|
20230822,151000,334081500,35800,35800,35800,35800,70
|
|
20230822,150900,331575500,35800,35800,35800,35800,3
|
|
20230822,150800,331468100,35800,35800,35800,35800,0
|
|
20230822,150700,331468100,35800,35800,35800,35800,13
|
|
20230822,150600,331002700,35800,35800,35800,35800,0
|
|
20230822,150500,331002700,35800,35800,35800,35800,0
|
|
20230822,150400,331002700,35800,35800,35800,35800,9
|
|
20230822,150300,330680500,35800,35800,35800,35800,13
|
|
20230822,150200,330215100,35800,35800,35800,35800,0
|
|
20230822,150100,330215100,35800,35800,35800,35800,0
|
|
20230822,150000,330215100,35800,35800,35800,35800,1
|
|
20230822,145900,330179300,35800,35850,35850,35800,41
|
|
20230822,145800,328710100,35750,35750,35750,35750,2
|
|
20230822,145700,328638600,35750,35750,35750,35750,0
|
|
20230822,145600,328638600,35750,35750,35750,35750,117
|
|
20230822,145500,324455850,35850,35800,35850,35800,100
|
|
20230822,145400,320873600,35750,35750,35750,35750,11
|
|
20230822,145300,320480350,35800,35800,35800,35800,6
|
|
20230822,145200,320265550,35800,35800,35800,35800,10
|
|
20230822,145100,319907550,35850,35850,35850,35850,0
|
|
20230822,145000,319907550,35850,35850,35850,35850,1
|
|
20230822,144900,319871700,35750,35750,35750,35750,0
|
|
20230822,144800,319871700,35750,35750,35750,35750,13
|
|
20230822,144700,319406950,35800,35800,35800,35800,4
|
|
20230822,144600,319263750,35800,35800,35800,35800,0
|
|
20230822,144500,319263750,35800,35800,35800,35800,0
|
|
20230822,144400,319263750,35800,35800,35800,35800,13
|
|
20230822,144300,318798350,35850,35850,35850,35850,1
|
|
20230822,144200,318762500,35800,35800,35800,35800,7
|
|
20230822,144100,318511900,35800,35800,35800,35800,10
|
|
20230822,144000,318153900,35800,35800,35800,35800,23
|
|
20230822,143900,317330500,35900,35800,35900,35800,3
|
|
20230822,143800,317223000,35850,35850,35850,35850,0
|
|
20230822,143700,317223000,35850,35850,35850,35850,11
|
|
20230822,143600,316828650,35850,35850,35850,35850,3
|
|
20230822,143500,316721100,35850,35850,35850,35850,1
|
|
20230822,143400,316685250,35800,35800,35800,35800,0
|
|
20230822,143300,316685250,35800,35800,35800,35800,13
|
|
20230822,143200,316219850,35800,35800,35800,35800,13
|
|
20230822,143100,315754450,35800,35800,35800,35800,0
|
|
20230822,143000,315754450,35800,35800,35800,35800,0
|
|
20230822,142900,315754450,35800,35800,35800,35800,3
|
|
20230822,142800,315647050,35800,35800,35800,35800,0
|
|
20230822,142700,315647050,35800,35800,35800,35800,16
|
|
20230822,142600,315074250,35800,35800,35800,35800,3
|
|
20230822,142500,314966850,35750,35750,35750,35750,13
|
|
20230822,142400,314502100,35750,35750,35750,35750,2
|
|
20230822,142300,314430600,35750,35800,35800,35750,7
|
|
20230822,142200,314180100,35750,35750,35750,35750,0
|
|
20230822,142100,314180100,35750,35750,35750,35750,13
|
|
20230822,142000,313715350,35750,35750,35750,35750,1
|
|
20230822,141900,313679600,35750,35750,35750,35750,0
|
|
20230822,141800,313679600,35750,35750,35750,35750,0
|
|
20230822,141700,313679600,35750,35800,35800,35750,2
|
|
20230822,141600,313608050,35750,35750,35750,35750,0
|
|
20230822,141500,313608050,35750,35750,35750,35750,0
|
|
20230822,141400,313608050,35750,35750,35750,35750,0
|
|
20230822,141300,313608050,35750,35750,35750,35750,13
|
|
20230822,141200,313143300,35900,35800,35900,35800,50
|
|
20230822,141100,311349100,35750,35750,35750,35750,0
|
|
20230822,141000,311349100,35750,35750,35750,35750,13
|
|
20230822,140900,310884350,35750,35750,35750,35750,0
|
|
20230822,140800,310884350,35750,35750,35750,35750,0
|
|
20230822,140700,310884350,35750,35750,35750,35750,0
|
|
20230822,140600,310884350,35750,35750,35750,35750,13
|
|
20230822,140500,310419600,35750,35750,35750,35750,0
|
|
20230822,140400,310419600,35750,35750,35750,35750,0
|
|
20230822,140300,310419600,35750,35750,35750,35750,0
|
|
20230822,140200,310419600,35750,35750,35750,35750,13
|
|
20230822,140100,309954850,35750,35750,35750,35750,0
|
|
20230822,140000,309954850,35750,35750,35750,35750,0
|
|
20230822,135900,309954850,35750,35750,35750,35750,0
|
|
20230822,135800,309954850,35750,35750,35750,35750,13
|
|
20230822,135700,309490100,35800,35800,35800,35800,1
|
|
20230822,135600,309454300,35750,35750,35750,35750,0
|
|
20230822,135500,309454300,35750,35750,35750,35750,0
|
|
20230822,135400,309454300,35750,35750,35750,35750,14
|
|
20230822,135300,308953800,35800,35800,35800,35800,0
|
|
20230822,135200,308953800,35800,35800,35800,35800,0
|
|
20230822,135100,308953800,35800,35800,35800,35800,5
|
|
20230822,135000,308774800,35800,35800,35800,35800,17
|
|
20230822,134900,308166200,35800,35800,35800,35800,33
|
|
20230822,134800,306984800,35750,35750,35750,35750,0
|
|
20230822,134700,306984800,35750,35750,35750,35750,13
|
|
20230822,134600,306520050,35800,35800,35800,35800,2
|
|
20230822,134500,306448450,35800,35800,35800,35800,2
|
|
20230822,134400,306376850,35800,35800,35800,35800,5
|
|
20230822,134300,306197850,35800,35800,35800,35800,10
|
|
20230822,134200,305839850,35900,35900,35900,35900,30
|
|
20230822,134100,304762850,35800,35900,35900,35800,86
|
|
20230822,134000,301682850,35900,35900,35900,35900,9
|
|
20230822,133900,301359750,35800,35800,35800,35800,13
|
|
20230822,133800,300894350,35900,35900,35900,35900,0
|
|
20230822,133700,300894350,35900,35900,35900,35900,1
|
|
20230822,133600,300858450,35800,35800,35800,35800,10
|
|
20230822,133500,300500450,35800,35800,35800,35800,10
|
|
20230822,133400,300142450,35800,35800,35800,35800,0
|
|
20230822,133300,300142450,35800,35800,35800,35800,0
|
|
20230822,133200,300142450,35800,35800,35800,35800,0
|
|
20230822,133100,300142450,35800,35800,35800,35800,13
|
|
20230822,133000,299677050,35800,35800,35800,35800,0
|
|
20230822,132900,299677050,35800,35800,35800,35800,0
|
|
20230822,132800,299677050,35800,35800,35800,35800,14
|
|
20230822,132700,299175850,35800,35800,35800,35800,1
|
|
20230822,132600,299140050,35800,35800,35800,35800,1
|
|
20230822,132500,299104250,35800,35800,35800,35800,0
|
|
20230822,132400,299104250,35800,35800,35800,35800,23
|
|
20230822,132300,298280850,35800,35800,35800,35800,0
|
|
20230822,132200,298280850,35800,35800,35800,35800,1
|
|
20230822,132100,298245050,35800,35800,35800,35800,1
|
|
20230822,132000,298209250,35800,35750,35800,35750,35
|
|
20230822,131900,296956900,35850,35850,35850,35850,28
|
|
20230822,131800,295953100,36000,36000,36000,36000,0
|
|
20230822,131700,295953100,36000,36000,36000,36000,1
|
|
20230822,131600,295917100,35750,35800,35800,35750,24
|
|
20230822,131500,295058600,35750,35750,35750,35750,50
|
|
20230822,131400,293271100,35750,35750,35750,35750,0
|
|
20230822,131300,293271100,35750,35750,35750,35750,0
|
|
20230822,131200,293271100,35750,35800,35800,35750,14
|
|
20230822,131100,292770550,35800,35800,35800,35800,1
|
|
20230822,131000,292734750,35750,35750,35750,35750,0
|
|
20230822,130900,292734750,35750,35750,35750,35750,0
|
|
20230822,130800,292734750,35750,35750,35750,35750,13
|
|
20230822,130700,292270000,35800,35800,35800,35800,0
|
|
20230822,130600,292270000,35800,35800,35800,35800,0
|
|
20230822,130500,292270000,35800,35800,35800,35800,1
|
|
20230822,130400,292234200,35750,35800,35800,35750,13
|
|
20230822,130300,291768950,35800,35800,35800,35800,0
|
|
20230822,130200,291768950,35800,35800,35800,35800,0
|
|
20230822,130100,291768950,35800,35800,35800,35800,13
|
|
20230822,130000,291303550,35800,35800,35800,35800,0
|
|
20230822,125900,291303550,35800,35800,35800,35800,0
|
|
20230822,125800,291303550,35800,35800,35800,35800,0
|
|
20230822,125700,291303550,35800,35800,35800,35800,17
|
|
20230822,125600,290694950,35750,35750,35750,35750,0
|
|
20230822,125500,290694950,35750,35750,35750,35750,100
|
|
20230822,125400,287119950,35750,35750,35750,35750,0
|
|
20230822,125300,287119950,35750,35750,35750,35750,13
|
|
20230822,125200,286655200,35750,35750,35750,35750,0
|
|
20230822,125100,286655200,35750,35750,35750,35750,0
|
|
20230822,125000,286655200,35750,35750,35750,35750,30
|
|
20230822,124900,285582700,35750,35750,35750,35750,16
|
|
20230822,124800,285010700,35800,35800,35800,35800,11
|
|
20230822,124700,284616900,35750,35750,35750,35750,0
|
|
20230822,124600,284616900,35750,35750,35750,35750,0
|
|
20230822,124500,284616900,35750,35750,35750,35750,13
|
|
20230822,124400,284152150,35750,35750,35750,35750,0
|
|
20230822,124300,284152150,35750,35750,35750,35750,0
|
|
20230822,124200,284152150,35750,35750,35750,35750,0
|
|
20230822,124100,284152150,35750,35750,35750,35750,13
|
|
20230822,124000,283687400,35900,35900,35900,35900,21
|
|
20230822,123900,282933500,35950,35950,35950,35950,0
|
|
20230822,123800,282933500,35950,35750,35950,35750,28
|
|
20230822,123700,281929700,35800,35800,35800,35800,13
|
|
20230822,123600,281464300,35750,35750,35750,35750,0
|
|
20230822,123500,281464300,35750,35750,35750,35750,3
|
|
20230822,123400,281357050,35750,35750,35750,35750,13
|
|
20230822,123300,280892300,35750,35750,35750,35750,0
|
|
20230822,123200,280892300,35750,35750,35750,35750,1
|
|
20230822,123100,280856550,35750,35750,35750,35750,0
|
|
20230822,123000,280856550,35750,35800,35800,35750,8
|
|
20230822,122900,280570250,35800,35800,35800,35800,4
|
|
20230822,122800,280427050,35800,35800,35800,35800,1
|
|
20230822,122700,280391250,35750,35750,35750,35750,0
|
|
20230822,122600,280391250,35750,35950,35950,35750,14
|
|
20230822,122500,279890550,35950,35950,35950,35950,1
|
|
20230822,122400,279854600,35750,35800,35800,35750,2
|
|
20230822,122300,279783050,35950,35950,35950,35950,5
|
|
20230822,122200,279603300,35800,35800,35800,35800,13
|
|
20230822,122100,279137900,35750,35750,35750,35750,0
|
|
20230822,122000,279137900,35750,35750,35750,35750,0
|
|
20230822,121900,279137900,35750,35750,35750,35750,0
|
|
20230822,121800,279137900,35750,35750,35750,35750,23
|
|
20230822,121700,278315650,35900,35900,35900,35900,0
|
|
20230822,121600,278315650,35900,35900,35900,35900,15
|
|
20230822,121500,277777150,35850,35800,35850,35800,17
|
|
20230822,121400,277168350,35750,35750,35750,35750,0
|
|
20230822,121300,277168350,35750,35750,35750,35750,0
|
|
20230822,121200,277168350,35750,35750,35750,35750,0
|
|
20230822,121100,277168350,35750,35750,35750,35750,13
|
|
20230822,121000,276703600,36000,36000,36000,36000,0
|
|
20230822,120900,276703600,36000,35950,36000,35950,280
|
|
20230822,120800,266623650,36000,36000,36000,36000,10
|
|
20230822,120700,266263650,35750,35950,35950,35750,35
|
|
20230822,120600,265008000,35950,35850,35950,35850,34
|
|
20230822,120500,263787100,35900,35900,35900,35900,0
|
|
20230822,120400,263787100,35900,35900,35900,35900,0
|
|
20230822,120300,263787100,35900,35750,35900,35750,23
|
|
20230822,120200,262963400,35850,35850,35850,35850,14
|
|
20230822,120100,262461500,35850,35850,35850,35850,10
|
|
20230822,120000,262103000,35750,35750,35750,35750,0
|
|
20230822,115900,262103000,35750,35600,35750,35600,92
|
|
20230822,115800,258820150,35500,35500,35500,35500,0
|
|
20230822,115700,258820150,35500,35500,35500,35500,0
|
|
20230822,115600,258820150,35500,35450,35500,35450,16
|
|
20230822,115500,258252850,35500,35450,35500,35450,40
|
|
20230822,115400,256833400,35450,35450,35450,35450,7
|
|
20230822,115300,256585250,35450,35450,35450,35450,85
|
|
20230822,115200,253572000,35500,35500,35500,35500,6
|
|
20230822,115100,253359000,35500,35500,35500,35500,4
|
|
20230822,115000,253217000,35500,35500,35500,35500,1
|
|
20230822,114900,253181500,35550,35550,35550,35550,10
|
|
20230822,114800,252826000,35500,35450,35500,35450,65
|
|
20230822,114700,250521650,35500,35500,35500,35500,19
|
|
20230822,114600,249847150,35500,35500,35500,35500,0
|
|
20230822,114500,249847150,35500,35500,35500,35500,0
|
|
20230822,114400,249847150,35500,35500,35500,35500,23
|
|
20230822,114300,249030650,35500,35500,35500,35500,9
|
|
20230822,114200,248711150,35500,35500,35500,35500,8
|
|
20230822,114100,248427150,35500,35500,35500,35500,0
|
|
20230822,114000,248427150,35500,35500,35500,35500,13
|
|
20230822,113900,247965650,35550,35550,35550,35550,1
|
|
20230822,113800,247930100,35500,35500,35500,35500,0
|
|
20230822,113700,247930100,35500,35500,35500,35500,0
|
|
20230822,113600,247930100,35500,35500,35500,35500,14
|
|
20230822,113500,247433100,35500,35500,35500,35500,0
|
|
20230822,113400,247433100,35500,35500,35500,35500,0
|
|
20230822,113300,247433100,35500,35500,35500,35500,13
|
|
20230822,113200,246971600,35550,35550,35550,35550,0
|
|
20230822,113100,246971600,35550,35550,35550,35550,5
|
|
20230822,113000,246793850,35500,35500,35500,35500,13
|
|
20230822,112900,246332350,35500,35500,35500,35500,1
|
|
20230822,112800,246296850,35550,35550,35550,35550,3
|
|
20230822,112700,246190200,35550,35550,35550,35550,0
|
|
20230822,112600,246190200,35550,35500,35550,35500,7
|
|
20230822,112500,245941550,35500,35500,35500,35500,11
|
|
20230822,112400,245551050,35550,35550,35550,35550,2
|
|
20230822,112300,245479950,35450,35450,35450,35450,0
|
|
20230822,112200,245479950,35450,35450,35450,35450,0
|
|
20230822,112100,245479950,35450,35450,35450,35450,13
|
|
20230822,112000,245019100,35450,35450,35450,35450,0
|
|
20230822,111900,245019100,35450,35450,35450,35450,0
|
|
20230822,111800,245019100,35450,35500,35500,35450,15
|
|
20230822,111700,244487300,35500,35650,35650,35500,23
|
|
20230822,111600,243670350,35550,35550,35550,35550,42
|
|
20230822,111500,242177250,35650,35500,35650,35500,5
|
|
20230822,111400,241999600,35500,35500,35500,35500,1
|
|
20230822,111300,241964100,35500,35500,35500,35500,10
|
|
20230822,111200,241609100,35600,35500,35600,35500,8
|
|
20230822,111100,241325000,35650,35550,35650,35550,12
|
|
20230822,111000,240898200,35650,35600,35650,35500,70
|
|
20230822,110900,238412850,35600,35600,35600,35500,31
|
|
20230822,110800,237312050,35600,35600,35600,35600,0
|
|
20230822,110700,237312050,35600,35600,35600,35600,0
|
|
20230822,110600,237312050,35600,35300,35600,35300,14
|
|
20230822,110500,236817550,35650,35600,35650,35600,43
|
|
20230822,110400,235286600,35600,35600,35600,35600,1
|
|
20230822,110300,235251000,35650,35650,35650,35650,0
|
|
20230822,110200,235251000,35650,35250,35650,35250,18
|
|
20230822,110100,234614900,35700,35700,35700,35700,0
|
|
20230822,110000,234614900,35700,35700,35700,35700,0
|
|
20230822,105900,234614900,35700,35700,35700,35250,688
|
|
20230822,105800,210222050,35700,35750,35750,35700,155
|
|
20230822,105700,204688500,35650,35650,35650,35650,0
|
|
20230822,105600,204688500,35650,35950,35950,35650,7
|
|
20230822,105500,204437300,36000,35700,36450,35700,1168
|
|
20230822,105400,162193350,35500,35550,35550,35500,168
|
|
20230822,105300,156221600,35550,35550,35550,35550,161
|
|
20230822,105200,150498050,35550,35550,35550,35550,0
|
|
20230822,105100,150498050,35550,35600,35600,35550,255
|
|
20230822,105000,141421950,35600,35650,35650,35600,44
|
|
20230822,104900,139854000,35650,35650,35650,35650,0
|
|
20230822,104800,139854000,35650,35650,35650,35650,0
|
|
20230822,104700,139854000,35650,35700,35700,35650,14
|
|
20230822,104600,139354300,35750,35750,35750,35750,0
|
|
20230822,104500,139354300,35750,35750,35750,35750,30
|
|
20230822,104400,138281800,35750,35750,35750,35750,0
|
|
20230822,104300,138281800,35750,35800,35800,35750,12
|
|
20230822,104200,137852750,35800,35800,35800,35800,0
|
|
20230822,104100,137852750,35800,35800,35800,35800,0
|
|
20230822,104000,137852750,35800,35800,35800,35800,0
|
|
20230822,103900,137852750,35800,35800,35800,35800,3
|
|
20230822,103800,137745350,35850,35850,35850,35850,0
|
|
20230822,103700,137745350,35850,35850,35850,35850,0
|
|
20230822,103600,137745350,35850,35850,35850,35850,0
|
|
20230822,103500,137745350,35850,35900,35900,35850,3
|
|
20230822,103400,137637750,35850,35850,35850,35850,0
|
|
20230822,103300,137637750,35850,35850,35850,35850,0
|
|
20230822,103200,137637750,35850,35700,35850,35700,13
|
|
20230822,103100,137173250,35700,35700,35700,35700,4
|
|
20230822,103000,137030450,35650,35650,35650,35650,0
|
|
20230822,102900,137030450,35650,35650,35650,35650,0
|
|
20230822,102800,137030450,35650,35650,35650,35650,0
|
|
20230822,102700,137030450,35650,35650,35650,35650,13
|
|
20230822,102600,136567000,35750,35700,35750,35700,23
|
|
20230822,102500,135745400,35700,35700,35700,35700,0
|
|
20230822,102400,135745400,35700,35700,35700,35700,1
|
|
20230822,102300,135709700,35700,35700,35700,35700,0
|
|
20230822,102200,135709700,35700,35700,35700,35700,0
|
|
20230822,102100,135709700,35700,35700,35700,35700,0
|
|
20230822,102000,135709700,35700,35700,35700,35700,14
|
|
20230822,101900,135209900,35750,35750,35750,35750,0
|
|
20230822,101800,135209900,35750,35750,35750,35750,0
|
|
20230822,101700,135209900,35750,35750,35750,35750,0
|
|
20230822,101600,135209900,35750,35800,35800,35750,6
|
|
20230822,101500,134995250,35900,35900,35900,35900,1
|
|
20230822,101400,134959350,35850,35850,35850,35850,0
|
|
20230822,101300,134959350,35850,35800,35850,35800,3
|
|
20230822,101200,134851850,35750,35750,35750,35750,25
|
|
20230822,101100,133958100,35750,35750,35750,35750,0
|
|
20230822,101000,133958100,35750,35750,35750,35750,0
|
|
20230822,100900,133958100,35750,35750,35750,35750,0
|
|
20230822,100800,133958100,35750,35750,35750,35750,3
|
|
20230822,100700,133850850,35750,35800,35800,35750,7
|
|
20230822,100600,133600300,35850,35800,35900,35800,27
|
|
20230822,100500,132631700,35800,35800,35800,35800,8
|
|
20230822,100400,132345300,35800,35700,35800,35700,16
|
|
20230822,100300,131773100,35700,35700,35750,35700,10
|
|
20230822,100200,131416000,35650,35650,35650,35650,0
|
|
20230822,100100,131416000,35650,35650,35650,35650,39
|
|
20230822,100000,130025650,35750,35750,35750,35750,1
|
|
20230822,095900,129989900,35650,35650,35650,35650,0
|
|
20230822,095800,129989900,35650,35650,35650,35650,0
|
|
20230822,095700,129989900,35650,35650,35650,35650,14
|
|
20230822,095600,129490800,35750,35750,35750,35750,0
|
|
20230822,095500,129490800,35750,35750,35750,35750,0
|
|
20230822,095400,129490800,35750,35750,35750,35750,1
|
|
20230822,095300,129455050,35600,35800,35800,35600,116
|
|
20230822,095200,125307900,35800,35800,35800,35800,5
|
|
20230822,095100,125128900,35850,35850,35850,35850,0
|
|
20230822,095000,125128900,35850,35850,35850,35850,0
|
|
20230822,094900,125128900,35850,35850,35850,35850,9
|
|
20230822,094800,124806250,35850,35850,35850,35850,0
|
|
20230822,094700,124806250,35850,35850,35850,35850,1
|
|
20230822,094600,124770400,35950,35950,35950,35950,0
|
|
20230822,094500,124770400,35950,35950,35950,35950,3
|
|
20230822,094400,124662550,35950,35950,35950,35950,0
|
|
20230822,094300,124662550,35950,35950,35950,35950,0
|
|
20230822,094200,124662550,35950,35950,35950,35950,0
|
|
20230822,094100,124662550,35950,35950,35950,35950,18
|
|
20230822,094000,124015450,35950,35950,35950,35950,33
|
|
20230822,093900,122829100,35950,35950,35950,35950,15
|
|
20230822,093800,122289850,35900,35650,35900,35650,128
|
|
20230822,093700,117705300,35850,35850,35850,35850,2
|
|
20230822,093600,117633600,35850,35650,35850,35650,4
|
|
20230822,093500,117490800,35850,35850,35850,35850,1
|
|
20230822,093400,117454950,35650,35600,35650,35600,19
|
|
20230822,093300,116778250,35900,35600,35900,35600,9
|
|
20230822,093200,116457550,35900,35900,35900,35900,0
|
|
20230822,093100,116457550,35900,35850,35900,35850,30
|
|
20230822,093000,115382000,35850,35800,35850,35600,16
|
|
20230822,092900,114811750,35800,35800,35800,35800,5
|
|
20230822,092800,114632750,35600,35600,35600,35600,0
|
|
20230822,092700,114632750,35600,35600,35600,35600,0
|
|
20230822,092600,114632750,35600,35600,35600,35600,13
|
|
20230822,092500,114169950,35800,35800,35800,35800,2
|
|
20230822,092400,114098350,35800,35650,35800,35650,7
|
|
20230822,092300,113848650,35650,35600,35650,35600,9
|
|
20230822,092200,113527900,35650,35600,35650,35600,2
|
|
20230822,092100,113456650,35750,35750,35750,35750,11
|
|
20230822,092000,113063400,35600,35600,35600,35600,5
|
|
20230822,091900,112885400,35550,35550,35550,35550,28
|
|
20230822,091800,111890000,35500,35350,35750,35350,237
|
|
20230822,091700,103481200,35150,35500,35500,35150,200
|
|
20230822,091600,96424750,35200,35750,35750,34500,1343
|
|
20230822,091500,49294700,35750,35750,35750,35700,33
|
|
20230822,091400,48115950,35800,35800,35800,35800,7
|
|
20230822,091300,47865350,35800,35800,35800,35800,44
|
|
20230822,091200,46290150,35800,35800,35800,35800,15
|
|
20230822,091100,45753150,35850,35850,35900,35850,7
|
|
20230822,091000,45502150,35850,35750,35850,35750,16
|
|
20230822,090900,44929550,35750,35700,35750,35650,51
|
|
20230822,090800,43108000,35700,35750,35750,35500,160
|
|
20230822,090700,37417800,35700,35750,35750,35700,90
|
|
20230822,090600,34204750,36000,35750,36000,35750,3
|
|
20230822,090500,34097250,35750,35800,35800,35750,26
|
|
20230822,090400,33167650,36000,36000,36000,35750,180
|
|
20230822,090300,26731000,35750,35800,35800,35750,227
|
|
20230822,090200,18606350,35800,35950,35950,35800,428
|
|
20230822,090100,3265450,36150,36150,36150,36150,1
|
|
20230822,090000,3229300,35900,35850,36150,35850,90
|