579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183600,1861282100,22550,22550,22550,22550,1808
|
|
20230830,183500,1861282100,22550,22550,22550,22550,0
|
|
20230830,183400,1861282100,22550,22550,22550,22550,0
|
|
20230830,183300,1861282100,22550,22550,22550,22550,0
|
|
20230830,183200,1861282100,22550,22550,22550,22550,0
|
|
20230830,183100,1861282100,22550,22550,22550,22550,0
|
|
20230830,183000,1861282100,22550,22550,22550,22550,0
|
|
20230830,182900,1861282100,22550,22550,22550,22550,0
|
|
20230830,182800,1861282100,22550,22550,22550,22550,0
|
|
20230830,182700,1861282100,22550,22550,22550,22550,0
|
|
20230830,182600,1861282100,22550,22550,22550,22550,0
|
|
20230830,182500,1861282100,22550,22550,22550,22550,0
|
|
20230830,182400,1861282100,22550,22550,22550,22550,0
|
|
20230830,182300,1861282100,22550,22550,22550,22550,0
|
|
20230830,182200,1861282100,22550,22550,22550,22550,0
|
|
20230830,182100,1861282100,22550,22550,22550,22550,0
|
|
20230830,182000,1861282100,22550,22550,22550,22550,0
|
|
20230830,181900,1861282100,22550,22550,22550,22550,0
|
|
20230830,181800,1861282100,22550,22550,22550,22550,0
|
|
20230830,181700,1861282100,22550,22550,22550,22550,0
|
|
20230830,181600,1861282100,22550,22550,22550,22550,0
|
|
20230830,181500,1861282100,22550,22550,22550,22550,0
|
|
20230830,181400,1861282100,22550,22550,22550,22550,0
|
|
20230830,181300,1861282100,22550,22550,22550,22550,0
|
|
20230830,181200,1861282100,22550,22550,22550,22550,0
|
|
20230830,181100,1861282100,22550,22550,22550,22550,0
|
|
20230830,181000,1861282100,22550,22550,22550,22550,0
|
|
20230830,180900,1861282100,22550,22550,22550,22550,0
|
|
20230830,180800,1861282100,22550,22550,22550,22550,0
|
|
20230830,180700,1861282100,22550,22550,22550,22550,0
|
|
20230830,180600,1861282100,22550,22550,22550,22550,1808
|
|
20230830,180500,1861282100,22550,22550,22550,22550,0
|
|
20230830,180400,1861282100,22550,22550,22550,22550,0
|
|
20230830,180300,1861282100,22550,22550,22550,22550,0
|
|
20230830,180200,1861282100,22550,22550,22550,22550,0
|
|
20230830,180100,1861282100,22550,22550,22550,22550,0
|
|
20230830,180000,1861282100,22550,22550,22550,22550,0
|
|
20230830,175900,1861282100,22550,22550,22550,22550,0
|
|
20230830,175800,1861282100,22550,22550,22550,22550,0
|
|
20230830,175700,1861282100,22550,22550,22550,22550,0
|
|
20230830,175600,1861282100,22550,22550,22550,22550,0
|
|
20230830,175500,1861282100,22550,22550,22550,22550,0
|
|
20230830,175400,1861282100,22550,22550,22550,22550,0
|
|
20230830,175300,1861282100,22550,22550,22550,22550,0
|
|
20230830,175200,1861282100,22550,22550,22550,22550,0
|
|
20230830,175100,1861282100,22550,22550,22550,22550,0
|
|
20230830,175000,1861282100,22550,22550,22550,22550,0
|
|
20230830,174900,1861282100,22550,22550,22550,22550,0
|
|
20230830,174800,1861282100,22550,22550,22550,22550,0
|
|
20230830,174700,1861282100,22550,22550,22550,22550,0
|
|
20230830,174600,1861282100,22550,22550,22550,22550,0
|
|
20230830,174500,1861282100,22550,22550,22550,22550,0
|
|
20230830,174400,1861282100,22550,22550,22550,22550,0
|
|
20230830,174300,1861282100,22550,22550,22550,22550,0
|
|
20230830,174200,1861282100,22550,22550,22550,22550,0
|
|
20230830,174100,1861282100,22550,22550,22550,22550,0
|
|
20230830,174000,1861282100,22550,22550,22550,22550,0
|
|
20230830,173900,1861282100,22550,22550,22550,22550,0
|
|
20230830,173800,1861282100,22550,22550,22550,22550,0
|
|
20230830,173700,1861282100,22550,22550,22550,22550,0
|
|
20230830,173600,1861282100,22550,22550,22550,22550,1808
|
|
20230830,173500,1861282100,22550,22550,22550,22550,0
|
|
20230830,173400,1861282100,22550,22550,22550,22550,0
|
|
20230830,173300,1861282100,22550,22550,22550,22550,0
|
|
20230830,173200,1861282100,22550,22550,22550,22550,0
|
|
20230830,173100,1861282100,22550,22550,22550,22550,0
|
|
20230830,173000,1861282100,22550,22550,22550,22550,0
|
|
20230830,172900,1861282100,22550,22550,22550,22550,0
|
|
20230830,172800,1861282100,22550,22550,22550,22550,0
|
|
20230830,172700,1861282100,22550,22550,22550,22550,0
|
|
20230830,172600,1861282100,22550,22550,22550,22550,0
|
|
20230830,172500,1861282100,22550,22550,22550,22550,0
|
|
20230830,172400,1861282100,22550,22550,22550,22550,0
|
|
20230830,172300,1861282100,22550,22550,22550,22550,0
|
|
20230830,172200,1861282100,22550,22550,22550,22550,0
|
|
20230830,172100,1861282100,22550,22550,22550,22550,0
|
|
20230830,172000,1861282100,22550,22550,22550,22550,0
|
|
20230830,171900,1861282100,22550,22550,22550,22550,0
|
|
20230830,171800,1861282100,22550,22550,22550,22550,0
|
|
20230830,171700,1861282100,22550,22550,22550,22550,0
|
|
20230830,171600,1861282100,22550,22550,22550,22550,0
|
|
20230830,171500,1861282100,22550,22550,22550,22550,0
|
|
20230830,171400,1861282100,22550,22550,22550,22550,0
|
|
20230830,171300,1861282100,22550,22550,22550,22550,0
|
|
20230830,171200,1861282100,22550,22550,22550,22550,0
|
|
20230830,171100,1861282100,22550,22550,22550,22550,0
|
|
20230830,171000,1861282100,22550,22550,22550,22550,0
|
|
20230830,170900,1861282100,22550,22550,22550,22550,0
|
|
20230830,170800,1861282100,22550,22550,22550,22550,0
|
|
20230830,170700,1861282100,22550,22550,22550,22550,0
|
|
20230830,170600,1861282100,22550,22550,22550,22550,1808
|
|
20230830,170500,1861282100,22550,22550,22550,22550,0
|
|
20230830,170400,1861282100,22550,22550,22550,22550,0
|
|
20230830,170300,1861282100,22550,22550,22550,22550,0
|
|
20230830,170200,1861282100,22550,22550,22550,22550,0
|
|
20230830,170100,1861282100,22550,22550,22550,22550,0
|
|
20230830,170000,1861282100,22550,22550,22550,22550,0
|
|
20230830,165900,1861282100,22550,22550,22550,22550,0
|
|
20230830,165800,1861282100,22550,22550,22550,22550,0
|
|
20230830,165700,1861282100,22550,22550,22550,22550,0
|
|
20230830,165600,1861282100,22550,22550,22550,22550,0
|
|
20230830,165500,1861282100,22550,22550,22550,22550,0
|
|
20230830,165400,1861282100,22550,22550,22550,22550,0
|
|
20230830,165300,1861282100,22550,22550,22550,22550,0
|
|
20230830,165200,1861282100,22550,22550,22550,22550,0
|
|
20230830,165100,1861282100,22550,22550,22550,22550,0
|
|
20230830,165000,1861282100,22550,22550,22550,22550,0
|
|
20230830,164900,1861282100,22550,22550,22550,22550,0
|
|
20230830,164800,1861282100,22550,22550,22550,22550,0
|
|
20230830,164700,1861282100,22550,22550,22550,22550,0
|
|
20230830,164600,1861282100,22550,22550,22550,22550,0
|
|
20230830,164500,1861282100,22550,22550,22550,22550,0
|
|
20230830,164400,1861282100,22550,22550,22550,22550,0
|
|
20230830,164300,1861282100,22550,22550,22550,22550,0
|
|
20230830,164200,1861282100,22550,22550,22550,22550,0
|
|
20230830,164100,1861282100,22550,22550,22550,22550,0
|
|
20230830,164000,1861282100,22550,22550,22550,22550,0
|
|
20230830,163900,1861282100,22550,22550,22550,22550,0
|
|
20230830,163800,1861282100,22550,22550,22550,22550,0
|
|
20230830,163700,1861282100,22550,22550,22550,22550,0
|
|
20230830,163600,1861282100,22550,22550,22550,22550,1808
|
|
20230830,163500,1861282100,22550,22550,22550,22550,0
|
|
20230830,163400,1861282100,22550,22550,22550,22550,0
|
|
20230830,163300,1861282100,22550,22550,22550,22550,0
|
|
20230830,163200,1861282100,22550,22550,22550,22550,0
|
|
20230830,163100,1861282100,22550,22550,22550,22550,0
|
|
20230830,163000,1861282100,22550,22550,22550,22550,0
|
|
20230830,162900,1861282100,22550,22550,22550,22550,0
|
|
20230830,162800,1861282100,22550,22550,22550,22550,0
|
|
20230830,162700,1861282100,22550,22550,22550,22550,0
|
|
20230830,162600,1861282100,22550,22550,22550,22550,0
|
|
20230830,162500,1861282100,22550,22550,22550,22550,0
|
|
20230830,162400,1861282100,22550,22550,22550,22550,0
|
|
20230830,162300,1861282100,22550,22550,22550,22550,0
|
|
20230830,162200,1861282100,22550,22550,22550,22550,0
|
|
20230830,162100,1861282100,22550,22550,22550,22550,0
|
|
20230830,162000,1861282100,22550,22550,22550,22550,0
|
|
20230830,161900,1861282100,22550,22550,22550,22550,0
|
|
20230830,161800,1861282100,22550,22550,22550,22550,0
|
|
20230830,161700,1861282100,22550,22550,22550,22550,0
|
|
20230830,161600,1861282100,22550,22550,22550,22550,0
|
|
20230830,161500,1861282100,22550,22550,22550,22550,0
|
|
20230830,161400,1861282100,22550,22550,22550,22550,0
|
|
20230830,161300,1861282100,22550,22550,22550,22550,0
|
|
20230830,161200,1861282100,22550,22550,22550,22550,0
|
|
20230830,161100,1861282100,22550,22550,22550,22550,0
|
|
20230830,161000,1861282100,22550,22550,22550,22550,0
|
|
20230830,160900,1861282100,22550,22550,22550,22550,0
|
|
20230830,160800,1861282100,22550,22550,22550,22550,0
|
|
20230830,160700,1861282100,22550,22550,22550,22550,0
|
|
20230830,160600,1861282100,22550,22550,22550,22550,1808
|
|
20230830,160500,1861282100,22550,22550,22550,22550,0
|
|
20230830,160400,1861282100,22550,22550,22550,22550,0
|
|
20230830,160300,1861282100,22550,22550,22550,22550,0
|
|
20230830,160200,1861282100,22550,22550,22550,22550,0
|
|
20230830,160100,1861282100,22550,22550,22550,22550,0
|
|
20230830,160000,1861282100,22550,22550,22550,22550,0
|
|
20230830,155900,1861282100,22550,22550,22550,22550,0
|
|
20230830,155800,1861282100,22550,22550,22550,22550,0
|
|
20230830,155700,1861282100,22550,22550,22550,22550,0
|
|
20230830,155600,1861282100,22550,22550,22550,22550,0
|
|
20230830,155500,1861282100,22550,22550,22550,22550,0
|
|
20230830,155400,1861282100,22550,22550,22550,22550,0
|
|
20230830,155300,1861282100,22550,22550,22550,22550,0
|
|
20230830,155200,1861282100,22550,22550,22550,22550,0
|
|
20230830,155100,1861282100,22550,22550,22550,22550,0
|
|
20230830,155000,1861282100,22550,22550,22550,22550,0
|
|
20230830,154900,1861282100,22550,22550,22550,22550,0
|
|
20230830,154800,1861282100,22550,22550,22550,22550,0
|
|
20230830,154700,1861282100,22550,22550,22550,22550,0
|
|
20230830,154600,1861282100,22550,22550,22550,22550,0
|
|
20230830,154500,1861282100,22550,22550,22550,22550,0
|
|
20230830,154400,1861282100,22550,22550,22550,22550,0
|
|
20230830,154300,1861282100,22550,22550,22550,22550,0
|
|
20230830,154200,1861282100,22550,22550,22550,22550,0
|
|
20230830,154100,1861282100,22550,22550,22550,22550,0
|
|
20230830,154000,1861282100,22550,22550,22550,22550,0
|
|
20230830,153900,1861282100,22550,22550,22550,22550,0
|
|
20230830,153800,1861282100,22550,22550,22550,22550,0
|
|
20230830,153700,1861282100,22550,22550,22550,22550,0
|
|
20230830,153600,1861282100,22550,22550,22550,22550,1808
|
|
20230830,153500,1861282100,22550,22550,22550,22550,0
|
|
20230830,153400,1861282100,22550,22550,22550,22550,0
|
|
20230830,153300,1861282100,22550,22550,22550,22550,0
|
|
20230830,153200,1861282100,22550,22550,22550,22550,0
|
|
20230830,153100,1861282100,22550,22550,22550,22550,0
|
|
20230830,153000,1861282100,22550,22550,22550,22550,1808
|
|
20230830,152900,1820511700,22500,22500,22500,22500,0
|
|
20230830,152800,1820511700,22500,22500,22500,22500,0
|
|
20230830,152700,1820511700,22500,22500,22500,22500,0
|
|
20230830,152600,1820511700,22500,22500,22500,22500,0
|
|
20230830,152500,1820511700,22500,22500,22500,22500,0
|
|
20230830,152400,1820511700,22500,22500,22500,22500,0
|
|
20230830,152300,1820511700,22500,22500,22500,22500,0
|
|
20230830,152200,1820511700,22500,22500,22500,22500,0
|
|
20230830,152100,1820511700,22500,22500,22500,22500,0
|
|
20230830,152000,1820511700,22500,22500,22500,22500,0
|
|
20230830,151900,1820511700,22500,22450,22500,22450,236
|
|
20230830,151800,1815207700,22400,22500,22500,22400,1117
|
|
20230830,151700,1790165050,22450,22500,22500,22450,150
|
|
20230830,151600,1786790300,22450,22450,22450,22450,21
|
|
20230830,151500,1786318850,22500,22500,22500,22500,33
|
|
20230830,151400,1785576350,22500,22500,22500,22500,155
|
|
20230830,151300,1782088850,22500,22500,22550,22500,90
|
|
20230830,151200,1780060150,22550,22500,22550,22500,134
|
|
20230830,151100,1777039100,22500,22450,22500,22450,219
|
|
20230830,151000,1772115800,22500,22550,22550,22500,88
|
|
20230830,150900,1770131600,22550,22550,22550,22550,0
|
|
20230830,150800,1770131600,22550,22450,22550,22450,37
|
|
20230830,150700,1769297350,22500,22500,22500,22500,111
|
|
20230830,150600,1766799850,22550,22500,22550,22500,17
|
|
20230830,150500,1766417100,22550,22550,22550,22500,151
|
|
20230830,150400,1763018150,22550,22500,22550,22500,17
|
|
20230830,150300,1762634900,22550,22550,22550,22550,36
|
|
20230830,150200,1761823100,22550,22550,22550,22550,0
|
|
20230830,150100,1761823100,22550,22550,22550,22550,4
|
|
20230830,150000,1761732900,22550,22450,22550,22450,463
|
|
20230830,145900,1751320850,22450,22450,22450,22450,0
|
|
20230830,145800,1751320850,22450,22450,22450,22450,200
|
|
20230830,145700,1746830850,22450,22450,22450,22450,5
|
|
20230830,145600,1746718600,22450,22450,22450,22450,340
|
|
20230830,145500,1739085600,22450,22450,22500,22450,95
|
|
20230830,145400,1736948400,22450,22450,22450,22450,5
|
|
20230830,145300,1736836150,22450,22450,22450,22450,133
|
|
20230830,145200,1733850300,22500,22500,22500,22500,30
|
|
20230830,145100,1733175300,22500,22500,22500,22500,11
|
|
20230830,145000,1732927800,22500,22500,22500,22500,36
|
|
20230830,144900,1732117800,22500,22500,22500,22500,22
|
|
20230830,144800,1731622800,22500,22500,22500,22500,28
|
|
20230830,144700,1730992800,22450,22500,22500,22450,99
|
|
20230830,144600,1728770000,22500,22500,22500,22500,11
|
|
20230830,144500,1728522500,22500,22550,22550,22450,22
|
|
20230830,144400,1728027750,22500,22500,22500,22500,32
|
|
20230830,144300,1727307750,22450,22450,22450,22450,10
|
|
20230830,144200,1727083250,22500,22500,22500,22500,6
|
|
20230830,144100,1726948250,22500,22500,22500,22500,0
|
|
20230830,144000,1726948250,22500,22500,22500,22500,4
|
|
20230830,143900,1726858250,22500,22500,22500,22500,21
|
|
20230830,143800,1726385750,22500,22500,22500,22500,237
|
|
20230830,143700,1721053250,22500,22550,22550,22500,6
|
|
20230830,143600,1720918200,22450,22450,22450,22450,43
|
|
20230830,143500,1719952850,22450,22450,22450,22450,10
|
|
20230830,143400,1719728350,22450,22450,22450,22450,50
|
|
20230830,143300,1718605850,22550,22550,22550,22550,3
|
|
20230830,143200,1718538200,22500,22500,22500,22500,3
|
|
20230830,143100,1718470700,22500,22500,22500,22450,521
|
|
20230830,143000,1706771400,22550,22500,22550,22500,25
|
|
20230830,142900,1706208750,22500,22400,22500,22400,431
|
|
20230830,142800,1696526850,22450,22300,22450,22300,243
|
|
20230830,142700,1691084300,22400,22350,22400,22300,81
|
|
20230830,142600,1689277300,22400,22400,22400,22400,2
|
|
20230830,142500,1689232500,22400,22400,22400,22400,0
|
|
20230830,142400,1689232500,22400,22400,22400,22300,564
|
|
20230830,142300,1676617900,22450,22450,22450,22400,50
|
|
20230830,142200,1675497750,22450,22450,22450,22450,0
|
|
20230830,142100,1675497750,22450,22450,22450,22450,1
|
|
20230830,142000,1675475300,22400,22450,22450,22400,528
|
|
20230830,141900,1663624200,22450,22450,22450,22450,24
|
|
20230830,141800,1663085400,22450,22450,22450,22450,48
|
|
20230830,141700,1662007800,22450,22450,22450,22450,574
|
|
20230830,141600,1649121500,22400,22400,22400,22400,984
|
|
20230830,141500,1627079900,22450,22450,22450,22450,679
|
|
20230830,141400,1611836350,22450,22500,22500,22450,382
|
|
20230830,141300,1603242400,22550,22550,22550,22550,0
|
|
20230830,141200,1603242400,22550,22550,22550,22550,0
|
|
20230830,141100,1603242400,22550,22550,22550,22550,11
|
|
20230830,141000,1602994350,22550,22550,22550,22550,30
|
|
20230830,140900,1602317850,22500,22500,22500,22500,1
|
|
20230830,140800,1602295350,22500,22500,22500,22500,3
|
|
20230830,140700,1602227850,22500,22500,22500,22500,500
|
|
20230830,140600,1590977850,22500,22500,22500,22500,20
|
|
20230830,140500,1590527850,22500,22550,22550,22500,101
|
|
20230830,140400,1588250350,22550,22550,22550,22550,0
|
|
20230830,140300,1588250350,22550,22550,22550,22550,0
|
|
20230830,140200,1588250350,22550,22550,22550,22550,51
|
|
20230830,140100,1587100300,22550,22550,22550,22550,3
|
|
20230830,140000,1587032650,22550,22550,22550,22550,87
|
|
20230830,135900,1585070800,22550,22550,22550,22550,399
|
|
20230830,135800,1576073350,22550,22550,22550,22550,1
|
|
20230830,135700,1576050800,22550,22550,22550,22550,0
|
|
20230830,135600,1576050800,22550,22500,22550,22500,307
|
|
20230830,135500,1569143200,22500,22500,22500,22500,0
|
|
20230830,135400,1569143200,22500,22500,22500,22500,60
|
|
20230830,135300,1567793200,22500,22500,22500,22500,264
|
|
20230830,135200,1561853200,22500,22500,22500,22500,0
|
|
20230830,135100,1561853200,22500,22500,22500,22450,165
|
|
20230830,135000,1558147600,22500,22450,22500,22450,11
|
|
20230830,134900,1557900600,22500,22550,22550,22500,8
|
|
20230830,134800,1557720450,22450,22450,22450,22450,98
|
|
20230830,134700,1555520350,22550,22550,22550,22550,0
|
|
20230830,134600,1555520350,22550,22500,22550,22450,1008
|
|
20230830,134500,1532845400,22550,22550,22550,22550,3
|
|
20230830,134400,1532777750,22550,22550,22550,22550,22
|
|
20230830,134300,1532281650,22500,22500,22500,22500,0
|
|
20230830,134200,1532281650,22500,22500,22500,22500,0
|
|
20230830,134100,1532281650,22500,22500,22550,22500,368
|
|
20230830,134000,1524001550,22550,22600,22600,22550,122
|
|
20230830,133900,1521249700,22600,22600,22600,22600,148
|
|
20230830,133800,1517904900,22600,22600,22600,22600,100
|
|
20230830,133700,1515644900,22600,22550,22600,22550,52
|
|
20230830,133600,1514472250,22600,22600,22600,22600,36
|
|
20230830,133500,1513658650,22600,22600,22600,22600,0
|
|
20230830,133400,1513658650,22600,22600,22600,22600,0
|
|
20230830,133300,1513658650,22600,22600,22600,22600,0
|
|
20230830,133200,1513658650,22600,22600,22600,22600,2
|
|
20230830,133100,1513613450,22600,22600,22600,22600,48
|
|
20230830,133000,1512528650,22600,22600,22600,22600,17
|
|
20230830,132900,1512144450,22500,22500,22500,22500,1
|
|
20230830,132800,1512121950,22500,22500,22500,22500,0
|
|
20230830,132700,1512121950,22500,22500,22500,22500,33
|
|
20230830,132600,1511379450,22550,22550,22550,22550,0
|
|
20230830,132500,1511379450,22550,22550,22550,22550,0
|
|
20230830,132400,1511379450,22550,22550,22550,22550,0
|
|
20230830,132300,1511379450,22550,22550,22550,22550,89
|
|
20230830,132200,1509372500,22550,22550,22550,22550,11
|
|
20230830,132100,1509124450,22550,22550,22550,22550,0
|
|
20230830,132000,1509124450,22550,22600,22600,22550,142
|
|
20230830,131900,1505920700,22550,22550,22550,22550,8
|
|
20230830,131800,1505740300,22500,22500,22500,22500,43
|
|
20230830,131700,1504772800,22500,22500,22500,22500,40
|
|
20230830,131600,1503872800,22500,22500,22500,22500,30
|
|
20230830,131500,1503197800,22550,22550,22600,22550,29
|
|
20230830,131400,1502543700,22550,22500,22550,22500,128
|
|
20230830,131300,1499662300,22550,22550,22550,22550,1
|
|
20230830,131200,1499639750,22550,22550,22550,22550,0
|
|
20230830,131100,1499639750,22550,22550,22550,22550,268
|
|
20230830,131000,1493596350,22550,22600,22600,22550,56
|
|
20230830,130900,1492331000,22500,22550,22550,22500,8
|
|
20230830,130800,1492150950,22550,22550,22550,22550,117
|
|
20230830,130700,1489512600,22500,22500,22550,22500,23
|
|
20230830,130600,1488995050,22500,22500,22500,22500,409
|
|
20230830,130500,1479792550,22550,22550,22550,22550,0
|
|
20230830,130400,1479792550,22550,22500,22550,22500,6
|
|
20230830,130300,1479657300,22550,22550,22550,22550,0
|
|
20230830,130200,1479657300,22550,22550,22550,22550,0
|
|
20230830,130100,1479657300,22550,22550,22550,22550,14
|
|
20230830,130000,1479341600,22600,22550,22600,22550,100
|
|
20230830,125900,1477085900,22550,22500,22550,22500,12
|
|
20230830,125800,1476815800,22500,22550,22550,22500,333
|
|
20230830,125700,1469323250,22550,22550,22550,22550,50
|
|
20230830,125600,1468195750,22550,22550,22550,22550,66
|
|
20230830,125500,1466707450,22600,22500,22600,22500,641
|
|
20230830,125400,1452256400,22500,22500,22500,22500,10
|
|
20230830,125300,1452031400,22500,22550,22550,22500,1185
|
|
20230830,125200,1425368850,22550,22550,22550,22550,1
|
|
20230830,125100,1425346300,22550,22550,22550,22550,28
|
|
20230830,125000,1424714900,22500,22500,22500,22500,68
|
|
20230830,124900,1423184900,22500,22500,22500,22500,50
|
|
20230830,124800,1422059900,22500,22500,22500,22500,55
|
|
20230830,124700,1420822400,22500,22500,22500,22500,200
|
|
20230830,124600,1416322400,22550,22550,22550,22550,0
|
|
20230830,124500,1416322400,22550,22550,22550,22550,3
|
|
20230830,124400,1416254750,22550,22550,22550,22550,1
|
|
20230830,124300,1416232200,22550,22550,22550,22550,254
|
|
20230830,124200,1410504500,22550,22550,22550,22550,20
|
|
20230830,124100,1410053500,22600,22600,22600,22600,23
|
|
20230830,124000,1409533700,22600,22600,22600,22600,3
|
|
20230830,123900,1409465900,22600,22600,22600,22600,0
|
|
20230830,123800,1409465900,22600,22600,22600,22600,0
|
|
20230830,123700,1409465900,22600,22600,22600,22550,169
|
|
20230830,123600,1405654450,22600,22600,22600,22600,0
|
|
20230830,123500,1405654450,22600,22600,22600,22600,0
|
|
20230830,123400,1405654450,22600,22600,22600,22600,0
|
|
20230830,123300,1405654450,22600,22550,22600,22550,842
|
|
20230830,123200,1386666500,22600,22600,22600,22600,50
|
|
20230830,123100,1385536500,22600,22600,22600,22600,0
|
|
20230830,123000,1385536500,22600,22600,22600,22600,0
|
|
20230830,122900,1385536500,22600,22600,22600,22600,25
|
|
20230830,122800,1384971500,22600,22550,22600,22550,31
|
|
20230830,122700,1384272400,22600,22550,22600,22550,32
|
|
20230830,122600,1383550700,22550,22550,22550,22550,32
|
|
20230830,122500,1382829100,22550,22550,22550,22550,10
|
|
20230830,122400,1382603600,22550,22550,22550,22550,0
|
|
20230830,122300,1382603600,22550,22550,22550,22550,2
|
|
20230830,122200,1382558500,22550,22550,22550,22550,1
|
|
20230830,122100,1382535950,22600,22600,22600,22600,0
|
|
20230830,122000,1382535950,22600,22600,22650,22600,716
|
|
20230830,121900,1366354200,22550,22550,22550,22550,20
|
|
20230830,121800,1365903200,22550,22550,22550,22550,0
|
|
20230830,121700,1365903200,22550,22600,22600,22550,42
|
|
20230830,121600,1364956000,22600,22600,22600,22600,1
|
|
20230830,121500,1364933400,22600,22600,22600,22600,9
|
|
20230830,121400,1364730000,22600,22600,22600,22600,0
|
|
20230830,121300,1364730000,22600,22600,22600,22600,106
|
|
20230830,121200,1362334400,22650,22600,22650,22600,26
|
|
20230830,121100,1361745550,22550,22600,22650,22550,479
|
|
20230830,121000,1350921550,22600,22600,22600,22600,30
|
|
20230830,120900,1350243550,22600,22550,22600,22550,212
|
|
20230830,120800,1345452550,22550,22550,22550,22550,0
|
|
20230830,120700,1345452550,22550,22600,22600,22550,4
|
|
20230830,120600,1345362250,22600,22600,22600,22600,26
|
|
20230830,120500,1344774650,22550,22550,22550,22550,131
|
|
20230830,120400,1341820600,22600,22600,22600,22600,0
|
|
20230830,120300,1341820600,22600,22550,22600,22550,3
|
|
20230830,120200,1341752900,22550,22550,22550,22550,0
|
|
20230830,120100,1341752900,22550,22550,22550,22550,0
|
|
20230830,120000,1341752900,22550,22550,22550,22550,0
|
|
20230830,115900,1341752900,22550,22550,22550,22550,130
|
|
20230830,115800,1338821400,22650,22650,22650,22650,0
|
|
20230830,115700,1338821400,22650,22550,22650,22550,59
|
|
20230830,115600,1337486550,22650,22650,22650,22650,2
|
|
20230830,115500,1337441250,22550,22550,22550,22550,1
|
|
20230830,115400,1337418700,22650,22650,22650,22650,37
|
|
20230830,115300,1336580650,22600,22550,22600,22550,127
|
|
20230830,115200,1333716550,22600,22600,22600,22600,54
|
|
20230830,115100,1332496150,22600,22550,22600,22550,31
|
|
20230830,115000,1331796150,22600,22600,22600,22600,24
|
|
20230830,114900,1331253750,22550,22550,22550,22550,0
|
|
20230830,114800,1331253750,22550,22600,22600,22550,30
|
|
20230830,114700,1330575900,22550,22600,22600,22550,13
|
|
20230830,114600,1330282700,22600,22600,22600,22600,0
|
|
20230830,114500,1330282700,22600,22600,22600,22600,44
|
|
20230830,114400,1329288300,22600,22550,22600,22550,1510
|
|
20230830,114300,1295172150,22600,22600,22600,22600,1
|
|
20230830,114200,1295149550,22500,22600,22600,22500,34
|
|
20230830,114100,1294381250,22550,22550,22550,22550,0
|
|
20230830,114000,1294381250,22550,22550,22550,22550,0
|
|
20230830,113900,1294381250,22550,22600,22600,22550,701
|
|
20230830,113800,1278547650,22600,22600,22600,22600,0
|
|
20230830,113700,1278547650,22600,22550,22600,22550,30
|
|
20230830,113600,1277870650,22550,22600,22600,22550,176
|
|
20230830,113500,1273900800,22600,22600,22600,22600,100
|
|
20230830,113400,1271640800,22600,22600,22600,22600,69
|
|
20230830,113300,1270081400,22600,22600,22600,22600,0
|
|
20230830,113200,1270081400,22600,22600,22600,22600,0
|
|
20230830,113100,1270081400,22600,22600,22600,22600,58
|
|
20230830,113000,1268770600,22500,22500,22500,22500,0
|
|
20230830,112900,1268770600,22500,22500,22500,22500,10
|
|
20230830,112800,1268545600,22600,22550,22600,22550,275
|
|
20230830,112700,1262337750,22550,22550,22550,22550,0
|
|
20230830,112600,1262337750,22550,22550,22550,22550,0
|
|
20230830,112500,1262337750,22550,22550,22550,22550,286
|
|
20230830,112400,1255888450,22500,22500,22500,22500,11
|
|
20230830,112300,1255640950,22500,22500,22500,22500,20
|
|
20230830,112200,1255190950,22500,22550,22650,22500,1049
|
|
20230830,112100,1231543650,22600,22600,22600,22600,45
|
|
20230830,112000,1230526650,22600,22600,22600,22600,59
|
|
20230830,111900,1229193250,22650,22650,22650,22650,170
|
|
20230830,111800,1225342750,22600,22600,22600,22600,86
|
|
20230830,111700,1223399150,22650,22650,22650,22650,109
|
|
20230830,111600,1220930300,22600,22600,22650,22600,1347
|
|
20230830,111500,1190488050,22550,22550,22550,22550,5
|
|
20230830,111400,1190375300,22550,22500,22550,22500,74
|
|
20230830,111300,1188707350,22500,22500,22500,22500,0
|
|
20230830,111200,1188707350,22500,22500,22500,22500,332
|
|
20230830,111100,1181237350,22450,22450,22450,22450,0
|
|
20230830,111000,1181237350,22450,22450,22500,22450,235
|
|
20230830,110900,1175957150,22650,22450,22650,22450,273
|
|
20230830,110800,1169787650,22550,22550,22550,22550,20
|
|
20230830,110700,1169336650,22550,22550,22550,22550,50
|
|
20230830,110600,1168209150,22550,22550,22550,22500,684
|
|
20230830,110500,1152818550,22500,22500,22500,22500,0
|
|
20230830,110400,1152818550,22500,22500,22500,22500,25
|
|
20230830,110300,1152256050,22500,22600,22600,22500,710
|
|
20230830,110200,1136263800,22550,22550,22550,22550,7
|
|
20230830,110100,1136105950,22550,22550,22550,22550,1
|
|
20230830,110000,1136083400,22550,22550,22550,22550,16
|
|
20230830,105900,1135722600,22600,22600,22600,22600,0
|
|
20230830,105800,1135722600,22600,22600,22600,22600,1
|
|
20230830,105700,1135700000,22600,22550,22600,22550,98
|
|
20230830,105600,1133486200,22550,22550,22550,22550,3
|
|
20230830,105500,1133418550,22500,22500,22500,22500,1
|
|
20230830,105400,1133396050,22500,22550,22550,22500,122
|
|
20230830,105300,1130646150,22550,22550,22550,22550,252
|
|
20230830,105200,1124963550,22550,22500,22550,22500,478
|
|
20230830,105100,1114203900,22550,22650,22650,22550,353
|
|
20230830,105000,1106224900,22600,22600,22600,22600,85
|
|
20230830,104900,1104303900,22600,22550,22600,22550,95
|
|
20230830,104800,1102157400,22500,22500,22500,22500,0
|
|
20230830,104700,1102157400,22500,22600,22600,22500,53
|
|
20230830,104600,1100964100,22600,22550,22600,22550,96
|
|
20230830,104500,1098796800,22550,22550,22550,22550,25
|
|
20230830,104400,1098233050,22550,22550,22550,22550,49
|
|
20230830,104300,1097128100,22550,22600,22600,22550,256
|
|
20230830,104200,1091349550,22600,22650,22650,22600,2
|
|
20230830,104100,1091304300,22650,22650,22650,22650,21
|
|
20230830,104000,1090828650,22600,22600,22600,22600,19
|
|
20230830,103900,1090399250,22600,22600,22600,22600,90
|
|
20230830,103800,1088365250,22600,22600,22600,22600,0
|
|
20230830,103700,1088365250,22600,22500,22600,22500,555
|
|
20230830,103600,1075875500,22500,22500,22500,22500,646
|
|
20230830,103500,1061340500,22500,22500,22600,22500,95
|
|
20230830,103400,1059201000,22550,22550,22550,22550,0
|
|
20230830,103300,1059201000,22550,22550,22550,22550,90
|
|
20230830,103200,1057171500,22500,22600,22600,22500,24
|
|
20230830,103100,1056631400,22500,22550,22550,22500,51
|
|
20230830,103000,1055481850,22500,22550,22550,22500,234
|
|
20230830,102900,1050211850,22550,22550,22550,22550,125
|
|
20230830,102800,1047393100,22500,22450,22500,22450,1203
|
|
20230830,102700,1020344100,22500,22500,22500,22450,270
|
|
20230830,102600,1014270100,22450,22450,22450,22450,261
|
|
20230830,102500,1008410650,22450,22450,22450,22400,403
|
|
20230830,102400,999364350,22450,22450,22450,22450,1016
|
|
20230830,102300,976555150,22450,22450,22450,22450,181
|
|
20230830,102200,972491700,22450,22500,22500,22450,1237
|
|
20230830,102100,944667150,22550,22600,22600,22550,2097
|
|
20230830,102000,897379550,22600,22600,22600,22600,1028
|
|
20230830,101900,874146750,22600,22600,22650,22600,249
|
|
20230830,101800,868517550,22650,22650,22650,22650,11
|
|
20230830,101700,868268400,22700,22650,22700,22650,454
|
|
20230830,101600,857985250,22750,22750,22750,22750,0
|
|
20230830,101500,857985250,22750,22700,22750,22700,101
|
|
20230830,101400,855688700,22650,22650,22650,22650,350
|
|
20230830,101300,847761200,22650,22650,22650,22650,228
|
|
20230830,101200,842597000,22650,22650,22650,22650,100
|
|
20230830,101100,840332000,22600,22600,22600,22600,8
|
|
20230830,101000,840151200,22650,22650,22650,22650,308
|
|
20230830,100900,833175000,22650,22650,22650,22650,100
|
|
20230830,100800,830910000,22650,22650,22700,22650,458
|
|
20230830,100700,820532500,22650,22650,22650,22650,5
|
|
20230830,100600,820419250,22650,22650,22650,22650,285
|
|
20230830,100500,813964000,22650,22650,22650,22650,3
|
|
20230830,100400,813896050,22600,22600,22600,22600,70
|
|
20230830,100300,812314050,22600,22650,22650,22600,317
|
|
20230830,100200,805141450,22650,22650,22650,22650,124
|
|
20230830,100100,802332850,22650,22650,22700,22650,741
|
|
20230830,100000,785547000,22700,22700,22700,22650,128
|
|
20230830,095900,782641450,22700,22700,22700,22700,16
|
|
20230830,095800,782278250,22650,22700,22700,22650,157
|
|
20230830,095700,778719750,22650,22650,22700,22650,124
|
|
20230830,095600,775908450,22650,22650,22700,22650,74
|
|
20230830,095500,774232250,22700,22700,22700,22700,10
|
|
20230830,095400,774005250,22650,22700,22700,22650,374
|
|
20230830,095300,765531800,22700,22700,22700,22700,1
|
|
20230830,095200,765509100,22700,22600,22700,22600,3515
|
|
20230830,095100,686040050,22600,22600,22600,22600,1230
|
|
20230830,095000,658242050,22650,22750,22750,22650,1902
|
|
20230830,094900,615075600,22750,22750,22750,22750,156
|
|
20230830,094800,611526600,22750,22750,22800,22750,277
|
|
20230830,094700,605221800,22750,22800,22800,22750,33
|
|
20230830,094600,604471000,22800,22850,22850,22800,123
|
|
20230830,094500,601665350,22800,22850,22850,22800,1027
|
|
20230830,094400,578246750,22750,22750,22750,22750,0
|
|
20230830,094300,578246750,22750,22750,22750,22750,241
|
|
20230830,094200,572764000,22850,22850,22850,22850,37
|
|
20230830,094100,571918550,22800,22750,22800,22750,284
|
|
20230830,094000,565451250,22750,22800,22800,22750,478
|
|
20230830,093900,554555700,22800,22850,22850,22800,528
|
|
20230830,093800,542513600,22800,22850,22850,22800,11
|
|
20230830,093700,542262400,22850,22850,22850,22800,30
|
|
20230830,093600,541578200,22850,22850,22850,22850,26
|
|
20230830,093500,540984100,22800,22800,22800,22800,132
|
|
20230830,093400,537974500,22800,22800,22800,22800,179
|
|
20230830,093300,533893300,22800,22750,22800,22750,403
|
|
20230830,093200,524707600,22750,22800,22800,22750,30
|
|
20230830,093100,524023850,22800,22900,22900,22800,1509
|
|
20230830,093000,489573250,22900,22950,22950,22900,148
|
|
20230830,092900,486184000,22950,22900,22950,22900,101
|
|
20230830,092800,483871050,22950,22900,22950,22900,248
|
|
20230830,092700,478182300,22900,23000,23000,22900,12
|
|
20230830,092600,477907350,22950,22900,22950,22850,833
|
|
20230830,092500,458834700,22900,22800,22950,22800,1581
|
|
20230830,092400,422616950,22800,22800,22850,22800,1023
|
|
20230830,092300,399283350,22800,22850,22850,22800,43
|
|
20230830,092200,398302100,22850,22800,22850,22800,201
|
|
20230830,092100,393718350,22850,22850,22850,22850,140
|
|
20230830,092000,390519350,22850,22800,22850,22800,294
|
|
20230830,091900,383801550,22800,22800,22800,22800,410
|
|
20230830,091800,374453550,22800,22800,22800,22800,205
|
|
20230830,091700,369779550,22800,22850,22850,22800,185
|
|
20230830,091600,365555050,22900,22900,22950,22850,357
|
|
20230830,091500,357373600,22950,23000,23000,22950,77
|
|
20230830,091400,355606150,23000,23050,23050,23000,1506
|
|
20230830,091300,320966350,23050,22800,23050,22800,2584
|
|
20230830,091200,261620400,22800,22850,22900,22800,304
|
|
20230830,091100,254674250,22900,22950,22950,22900,818
|
|
20230830,091000,235920850,22950,22950,22950,22950,9
|
|
20230830,090900,235714300,22950,22950,22950,22950,180
|
|
20230830,090800,231583300,23000,22800,23000,22800,2491
|
|
20230830,090700,174520750,22800,22800,22800,22800,13
|
|
20230830,090600,174224350,22800,22700,22850,22700,447
|
|
20230830,090500,164056750,22700,22800,22800,22700,679
|
|
20230830,090400,148636650,22700,22750,22750,22700,124
|
|
20230830,090300,145816550,22800,22800,22800,22800,102
|
|
20230830,090200,143490950,22800,22500,22800,22500,1541
|
|
20230830,090100,108687650,22500,22650,22700,22500,2048
|
|
20230830,090000,62435750,22700,22900,22950,22650,2736
|