676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201300,5146448200,23000,23000,23000,23000,4031
|
|
20230808,201200,5146448200,23000,23000,23000,23000,0
|
|
20230808,201100,5146448200,23000,23000,23000,23000,0
|
|
20230808,201000,5146448200,23000,23000,23000,23000,0
|
|
20230808,200900,5146448200,23000,23000,23000,23000,0
|
|
20230808,200800,5146448200,23000,23000,23000,23000,0
|
|
20230808,200700,5146448200,23000,23000,23000,23000,0
|
|
20230808,200600,5146448200,23000,23000,23000,23000,0
|
|
20230808,200500,5146448200,23000,23000,23000,23000,0
|
|
20230808,200400,5146448200,23000,23000,23000,23000,0
|
|
20230808,200300,5146448200,23000,23000,23000,23000,0
|
|
20230808,200200,5146448200,23000,23000,23000,23000,0
|
|
20230808,200100,5146448200,23000,23000,23000,23000,0
|
|
20230808,200000,5146448200,23000,23000,23000,23000,0
|
|
20230808,195900,5146448200,23000,23000,23000,23000,0
|
|
20230808,195800,5146448200,23000,23000,23000,23000,0
|
|
20230808,195700,5146448200,23000,23000,23000,23000,0
|
|
20230808,195600,5146448200,23000,23000,23000,23000,0
|
|
20230808,195500,5146448200,23000,23000,23000,23000,0
|
|
20230808,195400,5146448200,23000,23000,23000,23000,0
|
|
20230808,195300,5146448200,23000,23000,23000,23000,0
|
|
20230808,195200,5146448200,23000,23000,23000,23000,0
|
|
20230808,195100,5146448200,23000,23000,23000,23000,0
|
|
20230808,195000,5146448200,23000,23000,23000,23000,0
|
|
20230808,194900,5146448200,23000,23000,23000,23000,0
|
|
20230808,194800,5146448200,23000,23000,23000,23000,0
|
|
20230808,194700,5146448200,23000,23000,23000,23000,0
|
|
20230808,194600,5146448200,23000,23000,23000,23000,0
|
|
20230808,194500,5146448200,23000,23000,23000,23000,0
|
|
20230808,194400,5146448200,23000,23000,23000,23000,0
|
|
20230808,194300,5146448200,23000,23000,23000,23000,4031
|
|
20230808,194200,5146448200,23000,23000,23000,23000,0
|
|
20230808,194100,5146448200,23000,23000,23000,23000,0
|
|
20230808,194000,5146448200,23000,23000,23000,23000,0
|
|
20230808,193900,5146448200,23000,23000,23000,23000,0
|
|
20230808,193800,5146448200,23000,23000,23000,23000,0
|
|
20230808,193700,5146448200,23000,23000,23000,23000,0
|
|
20230808,193600,5146448200,23000,23000,23000,23000,0
|
|
20230808,193500,5146448200,23000,23000,23000,23000,0
|
|
20230808,193400,5146448200,23000,23000,23000,23000,0
|
|
20230808,193300,5146448200,23000,23000,23000,23000,0
|
|
20230808,193200,5146448200,23000,23000,23000,23000,0
|
|
20230808,193100,5146448200,23000,23000,23000,23000,0
|
|
20230808,193000,5146448200,23000,23000,23000,23000,0
|
|
20230808,192900,5146448200,23000,23000,23000,23000,0
|
|
20230808,192800,5146448200,23000,23000,23000,23000,0
|
|
20230808,192700,5146448200,23000,23000,23000,23000,0
|
|
20230808,192600,5146448200,23000,23000,23000,23000,0
|
|
20230808,192500,5146448200,23000,23000,23000,23000,0
|
|
20230808,192400,5146448200,23000,23000,23000,23000,0
|
|
20230808,192300,5146448200,23000,23000,23000,23000,0
|
|
20230808,192200,5146448200,23000,23000,23000,23000,0
|
|
20230808,192100,5146448200,23000,23000,23000,23000,0
|
|
20230808,192000,5146448200,23000,23000,23000,23000,0
|
|
20230808,191900,5146448200,23000,23000,23000,23000,0
|
|
20230808,191800,5146448200,23000,23000,23000,23000,0
|
|
20230808,191700,5146448200,23000,23000,23000,23000,0
|
|
20230808,191600,5146448200,23000,23000,23000,23000,0
|
|
20230808,191500,5146448200,23000,23000,23000,23000,0
|
|
20230808,191400,5146448200,23000,23000,23000,23000,0
|
|
20230808,191300,5146448200,23000,23000,23000,23000,4031
|
|
20230808,191200,5146448200,23000,23000,23000,23000,0
|
|
20230808,191100,5146448200,23000,23000,23000,23000,0
|
|
20230808,191000,5146448200,23000,23000,23000,23000,0
|
|
20230808,190900,5146448200,23000,23000,23000,23000,0
|
|
20230808,190800,5146448200,23000,23000,23000,23000,0
|
|
20230808,190700,5146448200,23000,23000,23000,23000,0
|
|
20230808,190600,5146448200,23000,23000,23000,23000,0
|
|
20230808,190500,5146448200,23000,23000,23000,23000,0
|
|
20230808,190400,5146448200,23000,23000,23000,23000,0
|
|
20230808,190300,5146448200,23000,23000,23000,23000,0
|
|
20230808,190200,5146448200,23000,23000,23000,23000,0
|
|
20230808,190100,5146448200,23000,23000,23000,23000,0
|
|
20230808,190000,5146448200,23000,23000,23000,23000,0
|
|
20230808,185900,5146448200,23000,23000,23000,23000,0
|
|
20230808,185800,5146448200,23000,23000,23000,23000,0
|
|
20230808,185700,5146448200,23000,23000,23000,23000,0
|
|
20230808,185600,5146448200,23000,23000,23000,23000,0
|
|
20230808,185500,5146448200,23000,23000,23000,23000,0
|
|
20230808,185400,5146448200,23000,23000,23000,23000,0
|
|
20230808,185300,5146448200,23000,23000,23000,23000,0
|
|
20230808,185200,5146448200,23000,23000,23000,23000,0
|
|
20230808,185100,5146448200,23000,23000,23000,23000,0
|
|
20230808,185000,5146448200,23000,23000,23000,23000,0
|
|
20230808,184900,5146448200,23000,23000,23000,23000,0
|
|
20230808,184800,5146448200,23000,23000,23000,23000,0
|
|
20230808,184700,5146448200,23000,23000,23000,23000,0
|
|
20230808,184600,5146448200,23000,23000,23000,23000,0
|
|
20230808,184500,5146448200,23000,23000,23000,23000,0
|
|
20230808,184400,5146448200,23000,23000,23000,23000,0
|
|
20230808,184300,5146448200,23000,23000,23000,23000,4031
|
|
20230808,184200,5146448200,23000,23000,23000,23000,0
|
|
20230808,184100,5146448200,23000,23000,23000,23000,0
|
|
20230808,184000,5146448200,23000,23000,23000,23000,0
|
|
20230808,183900,5146448200,23000,23000,23000,23000,0
|
|
20230808,183800,5146448200,23000,23000,23000,23000,0
|
|
20230808,183700,5146448200,23000,23000,23000,23000,0
|
|
20230808,183600,5146448200,23000,23000,23000,23000,0
|
|
20230808,183500,5146448200,23000,23000,23000,23000,0
|
|
20230808,183400,5146448200,23000,23000,23000,23000,0
|
|
20230808,183300,5146448200,23000,23000,23000,23000,0
|
|
20230808,183200,5146448200,23000,23000,23000,23000,0
|
|
20230808,183100,5146448200,23000,23000,23000,23000,0
|
|
20230808,183000,5146448200,23000,23000,23000,23000,0
|
|
20230808,182900,5146448200,23000,23000,23000,23000,0
|
|
20230808,182800,5146448200,23000,23000,23000,23000,0
|
|
20230808,182700,5146448200,23000,23000,23000,23000,0
|
|
20230808,182600,5146448200,23000,23000,23000,23000,0
|
|
20230808,182500,5146448200,23000,23000,23000,23000,0
|
|
20230808,182400,5146448200,23000,23000,23000,23000,0
|
|
20230808,182300,5146448200,23000,23000,23000,23000,0
|
|
20230808,182200,5146448200,23000,23000,23000,23000,0
|
|
20230808,182100,5146448200,23000,23000,23000,23000,0
|
|
20230808,182000,5146448200,23000,23000,23000,23000,0
|
|
20230808,181900,5146448200,23000,23000,23000,23000,0
|
|
20230808,181800,5146448200,23000,23000,23000,23000,0
|
|
20230808,181700,5146448200,23000,23000,23000,23000,0
|
|
20230808,181600,5146448200,23000,23000,23000,23000,0
|
|
20230808,181500,5146448200,23000,23000,23000,23000,0
|
|
20230808,181400,5146448200,23000,23000,23000,23000,0
|
|
20230808,181300,5146448200,23000,23000,23000,23000,4031
|
|
20230808,181200,5146448200,23000,23000,23000,23000,0
|
|
20230808,181100,5146448200,23000,23000,23000,23000,0
|
|
20230808,181000,5146448200,23000,23000,23000,23000,0
|
|
20230808,180900,5146448200,23000,23000,23000,23000,0
|
|
20230808,180800,5146448200,23000,23000,23000,23000,0
|
|
20230808,180700,5146448200,23000,23000,23000,23000,0
|
|
20230808,180600,5146448200,23000,23000,23000,23000,0
|
|
20230808,180500,5146448200,23000,23000,23000,23000,0
|
|
20230808,180400,5146448200,23000,23000,23000,23000,0
|
|
20230808,180300,5146448200,23000,23000,23000,23000,0
|
|
20230808,180200,5146448200,23000,23000,23000,23000,0
|
|
20230808,180100,5146448200,23000,23000,23000,23000,0
|
|
20230808,180000,5146448200,23000,23000,23000,23000,0
|
|
20230808,175900,5146448200,23000,23000,23000,23000,0
|
|
20230808,175800,5146448200,23000,23000,23000,23000,0
|
|
20230808,175700,5146448200,23000,23000,23000,23000,0
|
|
20230808,175600,5146448200,23000,23000,23000,23000,0
|
|
20230808,175500,5146448200,23000,23000,23000,23000,0
|
|
20230808,175400,5146448200,23000,23000,23000,23000,0
|
|
20230808,175300,5146448200,23000,23000,23000,23000,0
|
|
20230808,175200,5146448200,23000,23000,23000,23000,0
|
|
20230808,175100,5146448200,23000,23000,23000,23000,0
|
|
20230808,175000,5146448200,23000,23000,23000,23000,0
|
|
20230808,174900,5146448200,23000,23000,23000,23000,0
|
|
20230808,174800,5146448200,23000,23000,23000,23000,0
|
|
20230808,174700,5146448200,23000,23000,23000,23000,0
|
|
20230808,174600,5146448200,23000,23000,23000,23000,0
|
|
20230808,174500,5146448200,23000,23000,23000,23000,0
|
|
20230808,174400,5146448200,23000,23000,23000,23000,0
|
|
20230808,174300,5146448200,23000,23000,23000,23000,4031
|
|
20230808,174200,5146448200,23000,23000,23000,23000,0
|
|
20230808,174100,5146448200,23000,23000,23000,23000,0
|
|
20230808,174000,5146448200,23000,23000,23000,23000,0
|
|
20230808,173900,5146448200,23000,23000,23000,23000,0
|
|
20230808,173800,5146448200,23000,23000,23000,23000,0
|
|
20230808,173700,5146448200,23000,23000,23000,23000,0
|
|
20230808,173600,5146448200,23000,23000,23000,23000,0
|
|
20230808,173500,5146448200,23000,23000,23000,23000,0
|
|
20230808,173400,5146448200,23000,23000,23000,23000,0
|
|
20230808,173300,5146448200,23000,23000,23000,23000,0
|
|
20230808,173200,5146448200,23000,23000,23000,23000,0
|
|
20230808,173100,5146448200,23000,23000,23000,23000,0
|
|
20230808,173000,5146448200,23000,23000,23000,23000,0
|
|
20230808,172900,5146448200,23000,23000,23000,23000,0
|
|
20230808,172800,5146448200,23000,23000,23000,23000,0
|
|
20230808,172700,5146448200,23000,23000,23000,23000,0
|
|
20230808,172600,5146448200,23000,23000,23000,23000,0
|
|
20230808,172500,5146448200,23000,23000,23000,23000,0
|
|
20230808,172400,5146448200,23000,23000,23000,23000,0
|
|
20230808,172300,5146448200,23000,23000,23000,23000,0
|
|
20230808,172200,5146448200,23000,23000,23000,23000,0
|
|
20230808,172100,5146448200,23000,23000,23000,23000,0
|
|
20230808,172000,5146448200,23000,23000,23000,23000,0
|
|
20230808,171900,5146448200,23000,23000,23000,23000,0
|
|
20230808,171800,5146448200,23000,23000,23000,23000,0
|
|
20230808,171700,5146448200,23000,23000,23000,23000,0
|
|
20230808,171600,5146448200,23000,23000,23000,23000,0
|
|
20230808,171500,5146448200,23000,23000,23000,23000,0
|
|
20230808,171400,5146448200,23000,23000,23000,23000,0
|
|
20230808,171300,5146448200,23000,23000,23000,23000,4031
|
|
20230808,171200,5146448200,23000,23000,23000,23000,0
|
|
20230808,171100,5146448200,23000,23000,23000,23000,0
|
|
20230808,171000,5146448200,23000,23000,23000,23000,0
|
|
20230808,170900,5146448200,23000,23000,23000,23000,0
|
|
20230808,170800,5146448200,23000,23000,23000,23000,0
|
|
20230808,170700,5146448200,23000,23000,23000,23000,0
|
|
20230808,170600,5146448200,23000,23000,23000,23000,0
|
|
20230808,170500,5146448200,23000,23000,23000,23000,0
|
|
20230808,170400,5146448200,23000,23000,23000,23000,0
|
|
20230808,170300,5146448200,23000,23000,23000,23000,0
|
|
20230808,170200,5146448200,23000,23000,23000,23000,0
|
|
20230808,170100,5146448200,23000,23000,23000,23000,0
|
|
20230808,170000,5146448200,23000,23000,23000,23000,0
|
|
20230808,165900,5146448200,23000,23000,23000,23000,0
|
|
20230808,165800,5146448200,23000,23000,23000,23000,0
|
|
20230808,165700,5146448200,23000,23000,23000,23000,0
|
|
20230808,165600,5146448200,23000,23000,23000,23000,0
|
|
20230808,165500,5146448200,23000,23000,23000,23000,0
|
|
20230808,165400,5146448200,23000,23000,23000,23000,0
|
|
20230808,165300,5146448200,23000,23000,23000,23000,0
|
|
20230808,165200,5146448200,23000,23000,23000,23000,0
|
|
20230808,165100,5146448200,23000,23000,23000,23000,0
|
|
20230808,165000,5146448200,23000,23000,23000,23000,0
|
|
20230808,164900,5146448200,23000,23000,23000,23000,0
|
|
20230808,164800,5146448200,23000,23000,23000,23000,0
|
|
20230808,164700,5146448200,23000,23000,23000,23000,0
|
|
20230808,164600,5146448200,23000,23000,23000,23000,0
|
|
20230808,164500,5146448200,23000,23000,23000,23000,0
|
|
20230808,164400,5146448200,23000,23000,23000,23000,0
|
|
20230808,164300,5146448200,23000,23000,23000,23000,4031
|
|
20230808,164200,5146448200,23000,23000,23000,23000,0
|
|
20230808,164100,5146448200,23000,23000,23000,23000,0
|
|
20230808,164000,5146448200,23000,23000,23000,23000,0
|
|
20230808,163900,5146448200,23000,23000,23000,23000,0
|
|
20230808,163800,5146448200,23000,23000,23000,23000,0
|
|
20230808,163700,5146448200,23000,23000,23000,23000,0
|
|
20230808,163600,5146448200,23000,23000,23000,23000,0
|
|
20230808,163500,5146448200,23000,23000,23000,23000,0
|
|
20230808,163400,5146448200,23000,23000,23000,23000,0
|
|
20230808,163300,5146448200,23000,23000,23000,23000,0
|
|
20230808,163200,5146448200,23000,23000,23000,23000,0
|
|
20230808,163100,5146448200,23000,23000,23000,23000,0
|
|
20230808,163000,5146448200,23000,23000,23000,23000,0
|
|
20230808,162900,5146448200,23000,23000,23000,23000,0
|
|
20230808,162800,5146448200,23000,23000,23000,23000,0
|
|
20230808,162700,5146448200,23000,23000,23000,23000,0
|
|
20230808,162600,5146448200,23000,23000,23000,23000,0
|
|
20230808,162500,5146448200,23000,23000,23000,23000,0
|
|
20230808,162400,5146448200,23000,23000,23000,23000,0
|
|
20230808,162300,5146448200,23000,23000,23000,23000,0
|
|
20230808,162200,5146448200,23000,23000,23000,23000,0
|
|
20230808,162100,5146448200,23000,23000,23000,23000,0
|
|
20230808,162000,5146448200,23000,23000,23000,23000,0
|
|
20230808,161900,5146448200,23000,23000,23000,23000,0
|
|
20230808,161800,5146448200,23000,23000,23000,23000,0
|
|
20230808,161700,5146448200,23000,23000,23000,23000,0
|
|
20230808,161600,5146448200,23000,23000,23000,23000,0
|
|
20230808,161500,5146448200,23000,23000,23000,23000,0
|
|
20230808,161400,5146448200,23000,23000,23000,23000,0
|
|
20230808,161300,5146448200,23000,23000,23000,23000,4031
|
|
20230808,161200,5146448200,23000,23000,23000,23000,0
|
|
20230808,161100,5146448200,23000,23000,23000,23000,0
|
|
20230808,161000,5146448200,23000,23000,23000,23000,0
|
|
20230808,160900,5146448200,23000,23000,23000,23000,0
|
|
20230808,160800,5146448200,23000,23000,23000,23000,0
|
|
20230808,160700,5146448200,23000,23000,23000,23000,0
|
|
20230808,160600,5146448200,23000,23000,23000,23000,0
|
|
20230808,160500,5146448200,23000,23000,23000,23000,0
|
|
20230808,160400,5146448200,23000,23000,23000,23000,0
|
|
20230808,160300,5146448200,23000,23000,23000,23000,0
|
|
20230808,160200,5146448200,23000,23000,23000,23000,0
|
|
20230808,160100,5146448200,23000,23000,23000,23000,0
|
|
20230808,160000,5146448200,23000,23000,23000,23000,0
|
|
20230808,155900,5146448200,23000,23000,23000,23000,0
|
|
20230808,155800,5146448200,23000,23000,23000,23000,0
|
|
20230808,155700,5146448200,23000,23000,23000,23000,0
|
|
20230808,155600,5146448200,23000,23000,23000,23000,0
|
|
20230808,155500,5146448200,23000,23000,23000,23000,0
|
|
20230808,155400,5146448200,23000,23000,23000,23000,0
|
|
20230808,155300,5146448200,23000,23000,23000,23000,0
|
|
20230808,155200,5146448200,23000,23000,23000,23000,0
|
|
20230808,155100,5146448200,23000,23000,23000,23000,0
|
|
20230808,155000,5146448200,23000,23000,23000,23000,0
|
|
20230808,154900,5146448200,23000,23000,23000,23000,0
|
|
20230808,154800,5146448200,23000,23000,23000,23000,0
|
|
20230808,154700,5146448200,23000,23000,23000,23000,0
|
|
20230808,154600,5146448200,23000,23000,23000,23000,0
|
|
20230808,154500,5146448200,23000,23000,23000,23000,0
|
|
20230808,154400,5146448200,23000,23000,23000,23000,0
|
|
20230808,154300,5146448200,23000,23000,23000,23000,4031
|
|
20230808,154200,5146448200,23000,23000,23000,23000,0
|
|
20230808,154100,5146448200,23000,23000,23000,23000,0
|
|
20230808,154000,5146448200,23000,23000,23000,23000,0
|
|
20230808,153900,5146448200,23000,23000,23000,23000,0
|
|
20230808,153800,5146448200,23000,23000,23000,23000,0
|
|
20230808,153700,5146448200,23000,23000,23000,23000,0
|
|
20230808,153600,5146448200,23000,23000,23000,23000,0
|
|
20230808,153500,5146448200,23000,23000,23000,23000,0
|
|
20230808,153400,5146448200,23000,23000,23000,23000,0
|
|
20230808,153300,5146448200,23000,23000,23000,23000,0
|
|
20230808,153200,5146448200,23000,23000,23000,23000,0
|
|
20230808,153100,5146448200,23000,23000,23000,23000,0
|
|
20230808,153000,5146448200,23000,23000,23000,23000,4031
|
|
20230808,152900,5053735200,23000,23000,23000,23000,0
|
|
20230808,152800,5053735200,23000,23000,23000,23000,0
|
|
20230808,152700,5053735200,23000,23000,23000,23000,0
|
|
20230808,152600,5053735200,23000,23000,23000,23000,0
|
|
20230808,152500,5053735200,23000,23000,23000,23000,0
|
|
20230808,152400,5053735200,23000,23000,23000,23000,0
|
|
20230808,152300,5053735200,23000,23000,23000,23000,0
|
|
20230808,152200,5053735200,23000,23000,23000,23000,0
|
|
20230808,152100,5053735200,23000,23000,23000,23000,0
|
|
20230808,152000,5053735200,23000,23000,23000,23000,0
|
|
20230808,151900,5053735200,23000,23000,23100,23000,469
|
|
20230808,151800,5042939050,23150,23000,23150,23000,137
|
|
20230808,151700,5039768700,23150,23000,23250,23000,1536
|
|
20230808,151600,5004278050,23000,23000,23050,23000,78
|
|
20230808,151500,5002484000,23000,23000,23000,23000,343
|
|
20230808,151400,4994595000,23050,23000,23050,22950,700
|
|
20230808,151300,4978494250,23000,22950,23000,22950,255
|
|
20230808,151200,4972631250,22950,23000,23000,22950,1420
|
|
20230808,151100,4940037750,23000,23000,23000,23000,83
|
|
20230808,151000,4938128750,22900,22950,23000,22900,1017
|
|
20230808,150900,4914773350,22950,22900,22950,22850,424
|
|
20230808,150800,4905066450,22900,22950,22950,22900,218
|
|
20230808,150700,4900070200,22850,22900,22900,22850,144
|
|
20230808,150600,4896778050,22900,23000,23000,22900,1351
|
|
20230808,150500,4865810800,23050,23050,23050,23050,197
|
|
20230808,150400,4861269950,23050,23100,23150,23050,366
|
|
20230808,150300,4852819400,23100,23050,23150,23050,707
|
|
20230808,150200,4836496300,23050,23050,23050,23000,1484
|
|
20230808,150100,4802312650,23050,23100,23100,23000,1247
|
|
20230808,150000,4773616300,23100,23150,23150,23100,807
|
|
20230808,145900,4754966450,23150,23150,23150,23100,1581
|
|
20230808,145800,4718409400,23150,23250,23250,23150,498
|
|
20230808,145700,4706847200,23250,23300,23350,23250,1146
|
|
20230808,145600,4680156300,23300,23200,23350,23200,2017
|
|
20230808,145500,4633193600,23250,23200,23250,23150,1927
|
|
20230808,145400,4588481800,23200,23100,23200,23100,5557
|
|
20230808,145300,4459608850,23100,22950,23100,22900,7469
|
|
20230808,145200,4287694850,22950,22900,22950,22900,1828
|
|
20230808,145100,4245804850,22900,22900,22900,22850,347
|
|
20230808,145000,4237859350,22950,22900,22950,22900,359
|
|
20230808,144900,4229621300,22900,22900,22950,22900,3096
|
|
20230808,144800,4158681750,22900,22850,22900,22850,1229
|
|
20230808,144700,4130546350,22850,22800,22850,22800,211
|
|
20230808,144600,4125726000,22850,22900,22900,22850,70
|
|
20230808,144500,4124126350,22850,22800,22850,22800,679
|
|
20230808,144400,4108621300,22800,22800,22800,22750,573
|
|
20230808,144300,4095556950,22800,22850,22850,22800,496
|
|
20230808,144200,4084225100,22850,22800,22850,22800,93
|
|
20230808,144100,4082103650,22800,22700,22800,22700,938
|
|
20230808,144000,4060755250,22700,22700,22700,22700,894
|
|
20230808,143900,4040461450,22650,22600,22650,22600,393
|
|
20230808,143800,4031564050,22600,22600,22600,22600,464
|
|
20230808,143700,4021077650,22600,22600,22600,22600,733
|
|
20230808,143600,4004511850,22600,22600,22600,22600,100
|
|
20230808,143500,4002251850,22550,22550,22550,22550,50
|
|
20230808,143400,4001124350,22650,22550,22650,22550,17
|
|
20230808,143300,4000740900,22550,22550,22550,22550,129
|
|
20230808,143200,3997831950,22650,22550,22650,22550,70
|
|
20230808,143100,3996252450,22600,22650,22650,22550,415
|
|
20230808,143000,3986888350,22650,22650,22650,22650,100
|
|
20230808,142900,3984623350,22650,22650,22650,22650,722
|
|
20230808,142800,3968270050,22600,22550,22600,22550,239
|
|
20230808,142700,3962868700,22550,22550,22550,22550,16
|
|
20230808,142600,3962507900,22550,22600,22600,22550,1688
|
|
20230808,142500,3924360700,22500,22550,22550,22500,6
|
|
20230808,142400,3924225450,22550,22500,22550,22500,9
|
|
20230808,142300,3924022700,22550,22550,22550,22550,0
|
|
20230808,142200,3924022700,22550,22550,22550,22550,300
|
|
20230808,142100,3917257700,22500,22500,22500,22500,7
|
|
20230808,142000,3917100200,22450,22450,22450,22450,261
|
|
20230808,141900,3911240750,22500,22500,22500,22450,1325
|
|
20230808,141800,3881428750,22500,22500,22500,22500,699
|
|
20230808,141700,3865701250,22500,22500,22500,22500,0
|
|
20230808,141600,3865701250,22500,22550,22550,22500,56
|
|
20230808,141500,3864440700,22500,22500,22500,22500,0
|
|
20230808,141400,3864440700,22500,22500,22500,22500,61
|
|
20230808,141300,3863068200,22500,22400,22500,22400,186
|
|
20230808,141200,3858894750,22400,22450,22450,22400,794
|
|
20230808,141100,3841108300,22400,22550,22550,22400,6458
|
|
20230808,141000,3695988050,22550,22550,22600,22550,2269
|
|
20230808,140900,3644821550,22550,22600,22600,22550,606
|
|
20230808,140800,3631131050,22600,22600,22600,22600,28
|
|
20230808,140700,3630498250,22600,22650,22650,22600,713
|
|
20230808,140600,3614351000,22650,22650,22650,22650,19
|
|
20230808,140500,3613920650,22650,22650,22650,22650,157
|
|
20230808,140400,3610364600,22650,22650,22650,22650,136
|
|
20230808,140300,3607284200,22650,22650,22650,22650,548
|
|
20230808,140200,3594872000,22700,22700,22700,22700,0
|
|
20230808,140100,3594872000,22700,22700,22700,22700,0
|
|
20230808,140000,3594872000,22700,22700,22700,22700,16
|
|
20230808,135900,3594508800,22700,22700,22700,22700,215
|
|
20230808,135800,3589628300,22700,22700,22700,22700,239
|
|
20230808,135700,3584203000,22700,22700,22700,22700,11
|
|
20230808,135600,3583953300,22700,22700,22700,22700,45
|
|
20230808,135500,3582931800,22700,22700,22700,22700,638
|
|
20230808,135400,3568449200,22650,22700,22700,22650,152
|
|
20230808,135300,3564999300,22650,22650,22650,22650,0
|
|
20230808,135200,3564999300,22650,22650,22650,22650,40
|
|
20230808,135100,3564093300,22650,22650,22650,22650,61
|
|
20230808,135000,3562711650,22700,22700,22700,22700,2
|
|
20230808,134900,3562666250,22700,22650,22700,22650,227
|
|
20230808,134800,3557523150,22650,22600,22650,22600,116
|
|
20230808,134700,3554901150,22550,22650,22650,22550,3572
|
|
20230808,134600,3474155800,22650,22650,22650,22650,20
|
|
20230808,134500,3473702800,22700,22700,22700,22700,200
|
|
20230808,134400,3469162800,22650,22650,22650,22650,12
|
|
20230808,134300,3468891000,22650,22650,22650,22650,7
|
|
20230808,134200,3468732450,22650,22650,22650,22650,331
|
|
20230808,134100,3461235300,22700,22700,22700,22700,68
|
|
20230808,134000,3459691700,22700,22700,22700,22700,105
|
|
20230808,133900,3457308200,22700,22700,22750,22700,306
|
|
20230808,133800,3450357000,22750,22750,22750,22750,0
|
|
20230808,133700,3450357000,22750,22650,22750,22650,23
|
|
20230808,133600,3449834950,22650,22650,22650,22650,210
|
|
20230808,133500,3445078450,22650,22700,22700,22650,107
|
|
20230808,133400,3442649800,22700,22700,22700,22700,51
|
|
20230808,133300,3441492100,22750,22700,22750,22700,5
|
|
20230808,133200,3441378450,22650,22700,22750,22650,168
|
|
20230808,133100,3437564850,22750,22750,22750,22750,3
|
|
20230808,133000,3437496600,22700,22700,22700,22650,16
|
|
20230808,132900,3437133850,22700,22750,22750,22700,1104
|
|
20230808,132800,3412072050,22700,22750,22750,22700,503
|
|
20230808,132700,3400648300,22700,22750,22750,22700,326
|
|
20230808,132600,3393242650,22800,22750,22800,22750,21
|
|
20230808,132500,3392764850,22750,22750,22750,22750,3
|
|
20230808,132400,3392696600,22700,22700,22700,22700,0
|
|
20230808,132300,3392696600,22700,22700,22700,22700,0
|
|
20230808,132200,3392696600,22700,22750,22750,22700,13
|
|
20230808,132100,3392400950,22750,22750,22750,22750,101
|
|
20230808,132000,3390103200,22750,22750,22750,22750,1
|
|
20230808,131900,3390080450,22750,22750,22750,22750,0
|
|
20230808,131800,3390080450,22750,22700,22750,22700,65
|
|
20230808,131700,3388604900,22750,22750,22750,22750,68
|
|
20230808,131600,3387057900,22750,22750,22750,22750,147
|
|
20230808,131500,3383713650,22750,22750,22750,22750,10
|
|
20230808,131400,3383486150,22700,22700,22700,22700,1
|
|
20230808,131300,3383463450,22700,22750,22750,22700,854
|
|
20230808,131200,3364038950,22750,22750,22750,22750,0
|
|
20230808,131100,3364038950,22750,22750,22750,22750,0
|
|
20230808,131000,3364038950,22750,22750,22750,22750,20
|
|
20230808,130900,3363583950,22850,22850,22850,22800,8
|
|
20230808,130800,3363401300,22700,22750,22750,22700,739
|
|
20230808,130700,3346619400,22800,22800,22800,22800,5
|
|
20230808,130600,3346505400,22850,22800,22850,22800,8
|
|
20230808,130500,3346322900,22800,22700,22800,22700,95
|
|
20230808,130400,3344165100,22700,22700,22700,22700,5
|
|
20230808,130300,3344051600,22700,22700,22700,22700,81
|
|
20230808,130200,3342212900,22750,22750,22750,22750,0
|
|
20230808,130100,3342212900,22750,22750,22750,22750,0
|
|
20230808,130000,3342212900,22750,22800,22800,22750,3264
|
|
20230808,125900,3267956800,22800,22800,22800,22800,7
|
|
20230808,125800,3267797200,22800,22800,22800,22800,10
|
|
20230808,125700,3267569200,22750,22750,22850,22750,45
|
|
20230808,125600,3266545150,22800,22800,22800,22750,6
|
|
20230808,125500,3266408450,22800,22800,22800,22750,634
|
|
20230808,125400,3251953450,22850,22850,22850,22850,101
|
|
20230808,125300,3249645600,22850,22850,22850,22850,20
|
|
20230808,125200,3249188600,22850,22800,22850,22800,195
|
|
20230808,125100,3244733350,22800,22800,22800,22800,360
|
|
20230808,125000,3236525350,22850,22850,22850,22850,545
|
|
20230808,124900,3224072100,22800,22800,22800,22800,5
|
|
20230808,124800,3223958100,22800,22800,22800,22800,0
|
|
20230808,124700,3223958100,22800,22800,22800,22800,127
|
|
20230808,124600,3221062500,22800,22800,22800,22800,116
|
|
20230808,124500,3218417700,22800,22800,22800,22800,9
|
|
20230808,124400,3218212500,22800,22800,22800,22800,0
|
|
20230808,124300,3218212500,22800,22800,22800,22750,1122
|
|
20230808,124200,3192658650,22800,22750,22800,22750,525
|
|
20230808,124100,3180712250,22750,22700,22750,22700,8
|
|
20230808,124000,3180530500,22700,22700,22700,22700,139
|
|
20230808,123900,3177375200,22700,22700,22700,22650,11
|
|
20230808,123800,3177125550,22600,22650,22650,22600,639
|
|
20230808,123700,3162676050,22650,22650,22700,22650,480
|
|
20230808,123600,3151803850,22700,22700,22700,22700,3
|
|
20230808,123500,3151735750,22650,22650,22700,22650,17
|
|
20230808,123400,3151350400,22650,22700,22700,22650,179
|
|
20230808,123300,3147295550,22700,22700,22700,22700,6
|
|
20230808,123200,3147159350,22650,22650,22650,22650,76
|
|
20230808,123100,3145437950,22700,22700,22700,22700,260
|
|
20230808,123000,3139535950,22700,22700,22700,22700,108
|
|
20230808,122900,3137084350,22700,22750,22750,22700,42
|
|
20230808,122800,3136130850,22750,22750,22750,22750,351
|
|
20230808,122700,3128145600,22800,22800,22800,22800,12
|
|
20230808,122600,3127872000,22800,22800,22800,22800,42
|
|
20230808,122500,3126914400,22750,22750,22750,22750,0
|
|
20230808,122400,3126914400,22750,22850,22850,22750,334
|
|
20230808,122300,3119306600,22850,22700,22850,22650,1651
|
|
20230808,122200,3081861400,22700,22700,22700,22700,275
|
|
20230808,122100,3075618900,22800,22750,22800,22700,101
|
|
20230808,122000,3073323500,22750,22750,22750,22750,0
|
|
20230808,121900,3073323500,22750,22800,22800,22750,3
|
|
20230808,121800,3073255200,22800,22800,22800,22800,9
|
|
20230808,121700,3073050000,22800,22750,22800,22750,507
|
|
20230808,121600,3061490750,22750,22750,22750,22750,27
|
|
20230808,121500,3060876500,22700,22700,22700,22700,100
|
|
20230808,121400,3058606500,22700,22800,22800,22700,103
|
|
20230808,121300,3056268200,22800,22700,22800,22700,25
|
|
20230808,121200,3055700600,22700,22750,22750,22700,70
|
|
20230808,121100,3054111550,22750,22750,22750,22750,0
|
|
20230808,121000,3054111550,22750,22750,22750,22750,132
|
|
20230808,120900,3051108550,22750,22750,22750,22750,253
|
|
20230808,120800,3045352800,22750,22750,22750,22750,0
|
|
20230808,120700,3045352800,22750,22750,22750,22750,0
|
|
20230808,120600,3045352800,22750,22750,22750,22750,139
|
|
20230808,120500,3042190550,22750,22750,22750,22700,114
|
|
20230808,120400,3039597300,22750,22750,22750,22750,5
|
|
20230808,120300,3039483550,22750,22750,22750,22700,213
|
|
20230808,120200,3034640300,22750,22700,22750,22700,111
|
|
20230808,120100,3032118050,22750,22750,22800,22750,576
|
|
20230808,120000,3019011900,22700,22700,22700,22700,221
|
|
20230808,115900,3013995200,22750,22750,22750,22700,222
|
|
20230808,115800,3008954700,22750,22800,22800,22700,87
|
|
20230808,115700,3006973650,22750,22800,22800,22750,103
|
|
20230808,115600,3004630250,22800,22750,22800,22750,80
|
|
20230808,115500,3002810200,22750,22800,22800,22750,1892
|
|
20230808,115400,2959744500,22800,22750,22800,22750,22
|
|
20230808,115300,2959242950,22800,22750,22800,22750,250
|
|
20230808,115200,2953550450,22750,22750,22750,22750,226
|
|
20230808,115100,2948408950,22750,22750,22750,22750,72
|
|
20230808,115000,2946770950,22800,22800,22800,22800,28
|
|
20230808,114900,2946132550,22750,22800,22800,22750,36
|
|
20230808,114800,2945312050,22750,22850,22850,22750,110
|
|
20230808,114700,2942799600,22800,22800,22800,22800,26
|
|
20230808,114600,2942206800,22850,22850,22850,22850,1
|
|
20230808,114500,2942183950,22800,22800,22800,22800,101
|
|
20230808,114400,2939881150,22800,22800,22800,22800,0
|
|
20230808,114300,2939881150,22800,22800,22800,22800,3
|
|
20230808,114200,2939812750,22800,22800,22800,22800,425
|
|
20230808,114100,2930122750,22800,22850,22850,22800,537
|
|
20230808,114000,2917878950,22850,22900,22900,22850,44
|
|
20230808,113900,2916872100,22850,22850,22850,22850,105
|
|
20230808,113800,2914472850,22850,22850,22850,22850,5
|
|
20230808,113700,2914358600,22900,22900,22900,22900,4
|
|
20230808,113600,2914267000,22850,22850,22900,22850,329
|
|
20230808,113500,2906749300,22850,22850,22900,22850,149
|
|
20230808,113400,2903344600,22850,22850,22850,22800,124
|
|
20230808,113300,2900514250,22800,22800,22850,22800,116
|
|
20230808,113200,2897869250,22800,22800,22800,22800,45
|
|
20230808,113100,2896843250,22800,22800,22800,22800,73
|
|
20230808,113000,2895178850,22850,22850,22850,22800,91
|
|
20230808,112900,2893103500,22850,22850,22850,22850,0
|
|
20230808,112800,2893103500,22850,22850,22850,22850,23
|
|
20230808,112700,2892577950,22850,22850,22850,22850,0
|
|
20230808,112600,2892577950,22850,22850,22850,22850,0
|
|
20230808,112500,2892577950,22850,22850,22850,22850,20
|
|
20230808,112400,2892120950,22800,22800,22800,22800,379
|
|
20230808,112300,2883479750,22850,22850,22850,22800,12
|
|
20230808,112200,2883205850,22850,22850,22850,22800,240
|
|
20230808,112100,2877726850,22750,22800,22850,22750,418
|
|
20230808,112000,2868196150,22850,22850,22850,22800,3961
|
|
20230808,111900,2777731650,22900,22900,22900,22900,55
|
|
20230808,111800,2776472150,22900,22900,22900,22850,166
|
|
20230808,111700,2772670850,22850,22850,22850,22850,100
|
|
20230808,111600,2770385850,22850,22900,22900,22850,99
|
|
20230808,111500,2768120450,22900,22850,22900,22850,405
|
|
20230808,111400,2758861150,22900,22850,22900,22850,31
|
|
20230808,111300,2758152750,22900,22850,22900,22850,285
|
|
20230808,111200,2751635350,22850,22850,22900,22850,52
|
|
20230808,111100,2750445000,22900,22900,22900,22900,10
|
|
20230808,111000,2750216000,22900,22900,22900,22900,2
|
|
20230808,110900,2750170200,22900,22900,22900,22900,8
|
|
20230808,110800,2749987000,22900,22900,22900,22900,173
|
|
20230808,110700,2746025300,22900,22900,22900,22900,166
|
|
20230808,110600,2742223900,22900,22900,22900,22850,243
|
|
20230808,110500,2736661700,22900,22900,22900,22900,73
|
|
20230808,110400,2734990000,22900,22900,22900,22900,219
|
|
20230808,110300,2729974900,22850,22850,22850,22850,266
|
|
20230808,110200,2723896800,22850,22850,22850,22850,50
|
|
20230808,110100,2722754300,22850,22850,22850,22850,65
|
|
20230808,110000,2721269050,22850,22900,22900,22850,33
|
|
20230808,105900,2720513500,22900,22850,22900,22850,4
|
|
20230808,105800,2720422050,22900,22850,22900,22850,307
|
|
20230808,105700,2713406650,22900,22950,22950,22850,145
|
|
20230808,105600,2710085900,22850,22900,22900,22850,80
|
|
20230808,105500,2708253950,22900,22900,22900,22900,72
|
|
20230808,105400,2706605150,22900,22900,22900,22900,390
|
|
20230808,105300,2697674150,22900,22900,22900,22850,809
|
|
20230808,105200,2679152950,22900,22850,22900,22850,385
|
|
20230808,105100,2670355500,22850,22900,22900,22850,227
|
|
20230808,105000,2665163850,22900,22850,22900,22850,405
|
|
20230808,104900,2655894350,22850,22800,22900,22800,538
|
|
20230808,104800,2643586700,22800,22800,22850,22800,223
|
|
20230808,104700,2638502250,22800,22900,22900,22800,2511
|
|
20230808,104600,2581227350,22900,22850,22900,22850,1194
|
|
20230808,104500,2553944200,22850,22900,22900,22850,376
|
|
20230808,104400,2545335450,22900,22950,22950,22900,845
|
|
20230808,104300,2525952750,22950,23050,23050,22950,2680
|
|
20230808,104200,2464333500,23050,23050,23050,23050,1
|
|
20230808,104100,2464310450,23000,23000,23000,23000,14
|
|
20230808,104000,2463988450,23000,23100,23100,23000,751
|
|
20230808,103900,2446678650,23100,23100,23100,23100,83
|
|
20230808,103800,2444761350,23100,23050,23100,23050,5
|
|
20230808,103700,2444645950,23050,23050,23100,23000,193
|
|
20230808,103600,2440197200,23100,23050,23100,23050,115
|
|
20230808,103500,2437543950,23050,23100,23100,23000,396
|
|
20230808,103400,2428427350,23050,23050,23050,23050,679
|
|
20230808,103300,2412776400,23100,23100,23150,23100,927
|
|
20230808,103200,2391346450,23100,23050,23150,23050,1515
|
|
20230808,103100,2356367950,23050,23050,23050,23050,18
|
|
20230808,103000,2355953050,23050,23000,23050,23000,245
|
|
20230808,102900,2350307550,23000,23050,23050,23000,185
|
|
20230808,102800,2346049550,23050,23000,23050,23000,450
|
|
20230808,102700,2335687550,23000,23000,23050,23000,660
|
|
20230808,102600,2320502550,23000,23050,23050,23000,610
|
|
20230808,102500,2306447600,23050,23050,23050,23050,83
|
|
20230808,102400,2304534450,23100,23100,23100,23050,466
|
|
20230808,102300,2293774850,23100,23100,23100,23100,37
|
|
20230808,102200,2292920150,23150,23100,23150,23050,289
|
|
20230808,102100,2286242250,23100,23150,23150,23100,163
|
|
20230808,102000,2282476850,23050,23100,23150,23050,450
|
|
20230808,101900,2272089100,23100,23100,23150,23100,278
|
|
20230808,101800,2265667250,23100,23100,23100,23100,298
|
|
20230808,101700,2258783450,23100,23150,23150,23100,1118
|
|
20230808,101600,2232920300,23150,23100,23150,23100,336
|
|
20230808,101500,2225156200,23150,23100,23200,23100,229
|
|
20230808,101400,2219856550,23100,23100,23150,23100,468
|
|
20230808,101300,2209029750,23100,23100,23150,23100,462
|
|
20230808,101200,2198357050,23100,23200,23200,23100,1375
|
|
20230808,101100,2166541800,23200,23200,23250,23200,563
|
|
20230808,101000,2153479850,23250,23250,23250,23250,493
|
|
20230808,100900,2142017600,23250,23300,23300,23250,539
|
|
20230808,100800,2129459050,23300,23350,23350,23300,783
|
|
20230808,100700,2111208150,23350,23350,23400,23350,722
|
|
20230808,100600,2094347950,23350,23350,23350,23350,526
|
|
20230808,100500,2082065850,23350,23400,23400,23350,247
|
|
20230808,100400,2076296100,23400,23350,23400,23350,445
|
|
20230808,100300,2065904100,23300,23300,23300,23300,147
|
|
20230808,100200,2062479000,23350,23350,23350,23300,115
|
|
20230808,100100,2059799100,23350,23350,23400,23300,966
|
|
20230808,100000,2037241900,23500,23300,23500,23300,1733
|
|
20230808,095900,1996738600,23300,23350,23350,23300,463
|
|
20230808,095800,1985942050,23350,23350,23350,23350,329
|
|
20230808,095700,1978259900,23350,23400,23400,23350,1000
|
|
20230808,095600,1954877850,23500,23500,23500,23350,651
|
|
20230808,095500,1939585700,23550,23400,23550,23300,4273
|
|
20230808,095400,1839413250,23400,23450,23500,23400,1734
|
|
20230808,095300,1798766750,23500,23450,23500,23400,5110
|
|
20230808,095200,1678964050,23400,23400,23450,23300,2464
|
|
20230808,095100,1621306400,23400,23300,23400,23250,3267
|
|
20230808,095000,1545093400,23300,23250,23300,23250,460
|
|
20230808,094900,1534395900,23300,23150,23300,23150,1355
|
|
20230808,094800,1502890200,23150,23200,23200,23150,158
|
|
20230808,094700,1499227000,23150,23200,23200,23150,563
|
|
20230808,094600,1486187100,23150,23200,23200,23150,229
|
|
20230808,094500,1480875850,23250,23200,23300,23200,447
|
|
20230808,094400,1470495950,23200,23200,23200,23100,37
|
|
20230808,094300,1469639750,23150,23050,23150,23050,296
|
|
20230808,094200,1462800250,23000,23000,23000,23000,85
|
|
20230808,094100,1460845250,22950,23050,23050,22950,1764
|
|
20230808,094000,1420227050,23050,23100,23100,23050,227
|
|
20230808,093900,1414994550,23100,23200,23200,23100,1239
|
|
20230808,093800,1386364950,23200,23250,23300,23150,1541
|
|
20230808,093700,1350590300,23300,23350,23350,23200,961
|
|
20230808,093600,1328159950,23350,23200,23350,23200,2890
|
|
20230808,093500,1260817350,23200,23150,23200,23150,833
|
|
20230808,093400,1241528350,23200,23250,23250,23150,2538
|
|
20230808,093300,1182658150,23250,23250,23300,23200,1833
|
|
20230808,093200,1140069050,23250,23300,23300,23250,1639
|
|
20230808,093100,1101893650,23300,23350,23350,23300,2310
|
|
20230808,093000,1047985750,23350,23350,23350,23300,1902
|
|
20230808,092900,1003599950,23350,23300,23350,23250,1141
|
|
20230808,092800,977014150,23300,23250,23300,23200,1501
|
|
20230808,092700,942072200,23200,23200,23250,23150,2120
|
|
20230808,092600,892809200,23200,23150,23250,23150,3571
|
|
20230808,092500,810071500,23150,23050,23150,23050,690
|
|
20230808,092400,794137050,23050,23000,23100,23000,2608
|
|
20230808,092300,734088500,22950,22900,22950,22900,945
|
|
20230808,092200,712400850,22900,22850,22900,22800,970
|
|
20230808,092100,690194000,22750,22800,22850,22750,1316
|
|
20230808,092000,660208150,22750,22750,22750,22700,1295
|
|
20230808,091900,630751600,22750,22750,22800,22750,728
|
|
20230808,091800,614185450,22750,22800,22800,22750,994
|
|
20230808,091700,591526750,22900,22850,22950,22800,539
|
|
20230808,091600,579179600,22850,22800,22900,22800,697
|
|
20230808,091500,563253150,22800,22900,22900,22800,1299
|
|
20230808,091400,533586700,22900,22950,23000,22900,690
|
|
20230808,091300,517767500,23000,22850,23000,22850,3348
|
|
20230808,091200,441171800,22800,22850,22900,22800,654
|
|
20230808,091100,426253400,22900,22950,22950,22850,2024
|
|
20230808,091000,379935650,22900,22950,23000,22900,1169
|
|
20230808,090900,353102500,23000,23000,23050,22950,590
|
|
20230808,090800,339532950,23000,23000,23050,22950,4517
|
|
20230808,090700,235655600,23000,22950,23000,22950,1813
|
|
20230808,090600,193987550,22950,22900,22950,22850,870
|
|
20230808,090500,174064600,22900,22850,22950,22850,253
|
|
20230808,090400,168282600,22850,22900,22950,22850,1336
|
|
20230808,090300,137665950,22900,22800,22900,22800,959
|
|
20230808,090200,115719400,22800,22850,22850,22800,668
|
|
20230808,090100,100483950,22850,22750,22900,22750,636
|
|
20230808,090000,85953100,22750,22950,22950,22750,3744
|