668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,200500,1517456300,42850,42850,42850,42850,2263
|
|
20230810,200400,1517456300,42850,42850,42850,42850,0
|
|
20230810,200300,1517456300,42850,42850,42850,42850,0
|
|
20230810,200200,1517456300,42850,42850,42850,42850,0
|
|
20230810,200100,1517456300,42850,42850,42850,42850,0
|
|
20230810,200000,1517456300,42850,42850,42850,42850,0
|
|
20230810,195900,1517456300,42850,42850,42850,42850,0
|
|
20230810,195800,1517456300,42850,42850,42850,42850,0
|
|
20230810,195700,1517456300,42850,42850,42850,42850,0
|
|
20230810,195600,1517456300,42850,42850,42850,42850,0
|
|
20230810,195500,1517456300,42850,42850,42850,42850,0
|
|
20230810,195400,1517456300,42850,42850,42850,42850,0
|
|
20230810,195300,1517456300,42850,42850,42850,42850,0
|
|
20230810,195200,1517456300,42850,42850,42850,42850,0
|
|
20230810,195100,1517456300,42850,42850,42850,42850,0
|
|
20230810,195000,1517456300,42850,42850,42850,42850,0
|
|
20230810,194900,1517456300,42850,42850,42850,42850,0
|
|
20230810,194800,1517456300,42850,42850,42850,42850,0
|
|
20230810,194700,1517456300,42850,42850,42850,42850,0
|
|
20230810,194600,1517456300,42850,42850,42850,42850,0
|
|
20230810,194500,1517456300,42850,42850,42850,42850,0
|
|
20230810,194400,1517456300,42850,42850,42850,42850,0
|
|
20230810,194300,1517456300,42850,42850,42850,42850,0
|
|
20230810,194200,1517456300,42850,42850,42850,42850,0
|
|
20230810,194100,1517456300,42850,42850,42850,42850,0
|
|
20230810,194000,1517456300,42850,42850,42850,42850,0
|
|
20230810,193900,1517456300,42850,42850,42850,42850,0
|
|
20230810,193800,1517456300,42850,42850,42850,42850,0
|
|
20230810,193700,1517456300,42850,42850,42850,42850,0
|
|
20230810,193600,1517456300,42850,42850,42850,42850,0
|
|
20230810,193500,1517456300,42850,42850,42850,42850,2263
|
|
20230810,193400,1517456300,42850,42850,42850,42850,0
|
|
20230810,193300,1517456300,42850,42850,42850,42850,0
|
|
20230810,193200,1517456300,42850,42850,42850,42850,0
|
|
20230810,193100,1517456300,42850,42850,42850,42850,0
|
|
20230810,193000,1517456300,42850,42850,42850,42850,0
|
|
20230810,192900,1517456300,42850,42850,42850,42850,0
|
|
20230810,192800,1517456300,42850,42850,42850,42850,0
|
|
20230810,192700,1517456300,42850,42850,42850,42850,0
|
|
20230810,192600,1517456300,42850,42850,42850,42850,0
|
|
20230810,192500,1517456300,42850,42850,42850,42850,0
|
|
20230810,192400,1517456300,42850,42850,42850,42850,0
|
|
20230810,192300,1517456300,42850,42850,42850,42850,0
|
|
20230810,192200,1517456300,42850,42850,42850,42850,0
|
|
20230810,192100,1517456300,42850,42850,42850,42850,0
|
|
20230810,192000,1517456300,42850,42850,42850,42850,0
|
|
20230810,191900,1517456300,42850,42850,42850,42850,0
|
|
20230810,191800,1517456300,42850,42850,42850,42850,0
|
|
20230810,191700,1517456300,42850,42850,42850,42850,0
|
|
20230810,191600,1517456300,42850,42850,42850,42850,0
|
|
20230810,191500,1517456300,42850,42850,42850,42850,0
|
|
20230810,191400,1517456300,42850,42850,42850,42850,0
|
|
20230810,191300,1517456300,42850,42850,42850,42850,0
|
|
20230810,191200,1517456300,42850,42850,42850,42850,0
|
|
20230810,191100,1517456300,42850,42850,42850,42850,0
|
|
20230810,191000,1517456300,42850,42850,42850,42850,0
|
|
20230810,190900,1517456300,42850,42850,42850,42850,0
|
|
20230810,190800,1517456300,42850,42850,42850,42850,0
|
|
20230810,190700,1517456300,42850,42850,42850,42850,0
|
|
20230810,190600,1517456300,42850,42850,42850,42850,0
|
|
20230810,190500,1517456300,42850,42850,42850,42850,2263
|
|
20230810,190400,1517456300,42850,42850,42850,42850,0
|
|
20230810,190300,1517456300,42850,42850,42850,42850,0
|
|
20230810,190200,1517456300,42850,42850,42850,42850,0
|
|
20230810,190100,1517456300,42850,42850,42850,42850,0
|
|
20230810,190000,1517456300,42850,42850,42850,42850,0
|
|
20230810,185900,1517456300,42850,42850,42850,42850,0
|
|
20230810,185800,1517456300,42850,42850,42850,42850,0
|
|
20230810,185700,1517456300,42850,42850,42850,42850,0
|
|
20230810,185600,1517456300,42850,42850,42850,42850,0
|
|
20230810,185500,1517456300,42850,42850,42850,42850,0
|
|
20230810,185400,1517456300,42850,42850,42850,42850,0
|
|
20230810,185300,1517456300,42850,42850,42850,42850,0
|
|
20230810,185200,1517456300,42850,42850,42850,42850,0
|
|
20230810,185100,1517456300,42850,42850,42850,42850,0
|
|
20230810,185000,1517456300,42850,42850,42850,42850,0
|
|
20230810,184900,1517456300,42850,42850,42850,42850,0
|
|
20230810,184800,1517456300,42850,42850,42850,42850,0
|
|
20230810,184700,1517456300,42850,42850,42850,42850,0
|
|
20230810,184600,1517456300,42850,42850,42850,42850,0
|
|
20230810,184500,1517456300,42850,42850,42850,42850,0
|
|
20230810,184400,1517456300,42850,42850,42850,42850,0
|
|
20230810,184300,1517456300,42850,42850,42850,42850,0
|
|
20230810,184200,1517456300,42850,42850,42850,42850,0
|
|
20230810,184100,1517456300,42850,42850,42850,42850,0
|
|
20230810,184000,1517456300,42850,42850,42850,42850,0
|
|
20230810,183900,1517456300,42850,42850,42850,42850,0
|
|
20230810,183800,1517456300,42850,42850,42850,42850,0
|
|
20230810,183700,1517456300,42850,42850,42850,42850,0
|
|
20230810,183600,1517456300,42850,42850,42850,42850,0
|
|
20230810,183500,1517456300,42850,42850,42850,42850,2263
|
|
20230810,183400,1517456300,42850,42850,42850,42850,0
|
|
20230810,183300,1517456300,42850,42850,42850,42850,0
|
|
20230810,183200,1517456300,42850,42850,42850,42850,0
|
|
20230810,183100,1517456300,42850,42850,42850,42850,0
|
|
20230810,183000,1517456300,42850,42850,42850,42850,0
|
|
20230810,182900,1517456300,42850,42850,42850,42850,0
|
|
20230810,182800,1517456300,42850,42850,42850,42850,0
|
|
20230810,182700,1517456300,42850,42850,42850,42850,0
|
|
20230810,182600,1517456300,42850,42850,42850,42850,0
|
|
20230810,182500,1517456300,42850,42850,42850,42850,0
|
|
20230810,182400,1517456300,42850,42850,42850,42850,0
|
|
20230810,182300,1517456300,42850,42850,42850,42850,0
|
|
20230810,182200,1517456300,42850,42850,42850,42850,0
|
|
20230810,182100,1517456300,42850,42850,42850,42850,0
|
|
20230810,182000,1517456300,42850,42850,42850,42850,0
|
|
20230810,181900,1517456300,42850,42850,42850,42850,0
|
|
20230810,181800,1517456300,42850,42850,42850,42850,0
|
|
20230810,181700,1517456300,42850,42850,42850,42850,0
|
|
20230810,181600,1517456300,42850,42850,42850,42850,0
|
|
20230810,181500,1517456300,42850,42850,42850,42850,0
|
|
20230810,181400,1517456300,42850,42850,42850,42850,0
|
|
20230810,181300,1517456300,42850,42850,42850,42850,0
|
|
20230810,181200,1517456300,42850,42850,42850,42850,0
|
|
20230810,181100,1517456300,42850,42850,42850,42850,0
|
|
20230810,181000,1517456300,42850,42850,42850,42850,0
|
|
20230810,180900,1517456300,42850,42850,42850,42850,0
|
|
20230810,180800,1517456300,42850,42850,42850,42850,0
|
|
20230810,180700,1517456300,42850,42850,42850,42850,0
|
|
20230810,180600,1517456300,42850,42850,42850,42850,0
|
|
20230810,180500,1517456300,42850,42850,42850,42850,2263
|
|
20230810,180400,1517456300,42850,42850,42850,42850,0
|
|
20230810,180300,1517456300,42850,42850,42850,42850,0
|
|
20230810,180200,1517456300,42850,42850,42850,42850,0
|
|
20230810,180100,1517456300,42850,42850,42850,42850,0
|
|
20230810,180000,1517456300,42850,42850,42850,42850,0
|
|
20230810,175900,1517456300,42850,42850,42850,42850,0
|
|
20230810,175800,1517456300,42850,42850,42850,42850,0
|
|
20230810,175700,1517456300,42850,42850,42850,42850,0
|
|
20230810,175600,1517456300,42850,42850,42850,42850,0
|
|
20230810,175500,1517456300,42850,42850,42850,42850,0
|
|
20230810,175400,1517456300,42850,42850,42850,42850,0
|
|
20230810,175300,1517456300,42850,42850,42850,42850,0
|
|
20230810,175200,1517456300,42850,42850,42850,42850,0
|
|
20230810,175100,1517456300,42850,42850,42850,42850,0
|
|
20230810,175000,1517456300,42850,42850,42850,42850,0
|
|
20230810,174900,1517456300,42850,42850,42850,42850,0
|
|
20230810,174800,1517456300,42850,42850,42850,42850,0
|
|
20230810,174700,1517456300,42850,42850,42850,42850,0
|
|
20230810,174600,1517456300,42850,42850,42850,42850,0
|
|
20230810,174500,1517456300,42850,42850,42850,42850,0
|
|
20230810,174400,1517456300,42850,42850,42850,42850,0
|
|
20230810,174300,1517456300,42850,42850,42850,42850,0
|
|
20230810,174200,1517456300,42850,42850,42850,42850,0
|
|
20230810,174100,1517456300,42850,42850,42850,42850,0
|
|
20230810,174000,1517456300,42850,42850,42850,42850,0
|
|
20230810,173900,1517456300,42850,42850,42850,42850,0
|
|
20230810,173800,1517456300,42850,42850,42850,42850,0
|
|
20230810,173700,1517456300,42850,42850,42850,42850,0
|
|
20230810,173600,1517456300,42850,42850,42850,42850,0
|
|
20230810,173500,1517456300,42850,42850,42850,42850,2263
|
|
20230810,173400,1517456300,42850,42850,42850,42850,0
|
|
20230810,173300,1517456300,42850,42850,42850,42850,0
|
|
20230810,173200,1517456300,42850,42850,42850,42850,0
|
|
20230810,173100,1517456300,42850,42850,42850,42850,0
|
|
20230810,173000,1517456300,42850,42850,42850,42850,0
|
|
20230810,172900,1517456300,42850,42850,42850,42850,0
|
|
20230810,172800,1517456300,42850,42850,42850,42850,0
|
|
20230810,172700,1517456300,42850,42850,42850,42850,0
|
|
20230810,172600,1517456300,42850,42850,42850,42850,0
|
|
20230810,172500,1517456300,42850,42850,42850,42850,0
|
|
20230810,172400,1517456300,42850,42850,42850,42850,0
|
|
20230810,172300,1517456300,42850,42850,42850,42850,0
|
|
20230810,172200,1517456300,42850,42850,42850,42850,0
|
|
20230810,172100,1517456300,42850,42850,42850,42850,0
|
|
20230810,172000,1517456300,42850,42850,42850,42850,0
|
|
20230810,171900,1517456300,42850,42850,42850,42850,0
|
|
20230810,171800,1517456300,42850,42850,42850,42850,0
|
|
20230810,171700,1517456300,42850,42850,42850,42850,0
|
|
20230810,171600,1517456300,42850,42850,42850,42850,0
|
|
20230810,171500,1517456300,42850,42850,42850,42850,0
|
|
20230810,171400,1517456300,42850,42850,42850,42850,0
|
|
20230810,171300,1517456300,42850,42850,42850,42850,0
|
|
20230810,171200,1517456300,42850,42850,42850,42850,0
|
|
20230810,171100,1517456300,42850,42850,42850,42850,0
|
|
20230810,171000,1517456300,42850,42850,42850,42850,0
|
|
20230810,170900,1517456300,42850,42850,42850,42850,0
|
|
20230810,170800,1517456300,42850,42850,42850,42850,0
|
|
20230810,170700,1517456300,42850,42850,42850,42850,0
|
|
20230810,170600,1517456300,42850,42850,42850,42850,0
|
|
20230810,170500,1517456300,42850,42850,42850,42850,2263
|
|
20230810,170400,1517456300,42850,42850,42850,42850,0
|
|
20230810,170300,1517456300,42850,42850,42850,42850,0
|
|
20230810,170200,1517456300,42850,42850,42850,42850,0
|
|
20230810,170100,1517456300,42850,42850,42850,42850,0
|
|
20230810,170000,1517456300,42850,42850,42850,42850,0
|
|
20230810,165900,1517456300,42850,42850,42850,42850,0
|
|
20230810,165800,1517456300,42850,42850,42850,42850,0
|
|
20230810,165700,1517456300,42850,42850,42850,42850,0
|
|
20230810,165600,1517456300,42850,42850,42850,42850,0
|
|
20230810,165500,1517456300,42850,42850,42850,42850,0
|
|
20230810,165400,1517456300,42850,42850,42850,42850,0
|
|
20230810,165300,1517456300,42850,42850,42850,42850,0
|
|
20230810,165200,1517456300,42850,42850,42850,42850,0
|
|
20230810,165100,1517456300,42850,42850,42850,42850,0
|
|
20230810,165000,1517456300,42850,42850,42850,42850,0
|
|
20230810,164900,1517456300,42850,42850,42850,42850,0
|
|
20230810,164800,1517456300,42850,42850,42850,42850,0
|
|
20230810,164700,1517456300,42850,42850,42850,42850,0
|
|
20230810,164600,1517456300,42850,42850,42850,42850,0
|
|
20230810,164500,1517456300,42850,42850,42850,42850,0
|
|
20230810,164400,1517456300,42850,42850,42850,42850,0
|
|
20230810,164300,1517456300,42850,42850,42850,42850,0
|
|
20230810,164200,1517456300,42850,42850,42850,42850,0
|
|
20230810,164100,1517456300,42850,42850,42850,42850,0
|
|
20230810,164000,1517456300,42850,42850,42850,42850,0
|
|
20230810,163900,1517456300,42850,42850,42850,42850,0
|
|
20230810,163800,1517456300,42850,42850,42850,42850,0
|
|
20230810,163700,1517456300,42850,42850,42850,42850,0
|
|
20230810,163600,1517456300,42850,42850,42850,42850,0
|
|
20230810,163500,1517456300,42850,42850,42850,42850,2263
|
|
20230810,163400,1517456300,42850,42850,42850,42850,0
|
|
20230810,163300,1517456300,42850,42850,42850,42850,0
|
|
20230810,163200,1517456300,42850,42850,42850,42850,0
|
|
20230810,163100,1517456300,42850,42850,42850,42850,0
|
|
20230810,163000,1517456300,42850,42850,42850,42850,0
|
|
20230810,162900,1517456300,42850,42850,42850,42850,0
|
|
20230810,162800,1517456300,42850,42850,42850,42850,0
|
|
20230810,162700,1517456300,42850,42850,42850,42850,0
|
|
20230810,162600,1517456300,42850,42850,42850,42850,0
|
|
20230810,162500,1517456300,42850,42850,42850,42850,0
|
|
20230810,162400,1517456300,42850,42850,42850,42850,0
|
|
20230810,162300,1517456300,42850,42850,42850,42850,0
|
|
20230810,162200,1517456300,42850,42850,42850,42850,0
|
|
20230810,162100,1517456300,42850,42850,42850,42850,0
|
|
20230810,162000,1517456300,42850,42850,42850,42850,0
|
|
20230810,161900,1517456300,42850,42850,42850,42850,0
|
|
20230810,161800,1517456300,42850,42850,42850,42850,0
|
|
20230810,161700,1517456300,42850,42850,42850,42850,0
|
|
20230810,161600,1517456300,42850,42850,42850,42850,0
|
|
20230810,161500,1517456300,42850,42850,42850,42850,0
|
|
20230810,161400,1517456300,42850,42850,42850,42850,0
|
|
20230810,161300,1517456300,42850,42850,42850,42850,0
|
|
20230810,161200,1517456300,42850,42850,42850,42850,0
|
|
20230810,161100,1517456300,42850,42850,42850,42850,0
|
|
20230810,161000,1517456300,42850,42850,42850,42850,0
|
|
20230810,160900,1517456300,42850,42850,42850,42850,0
|
|
20230810,160800,1517456300,42850,42850,42850,42850,0
|
|
20230810,160700,1517456300,42850,42850,42850,42850,0
|
|
20230810,160600,1517456300,42850,42850,42850,42850,0
|
|
20230810,160500,1517456300,42850,42850,42850,42850,2263
|
|
20230810,160400,1517456300,42850,42850,42850,42850,0
|
|
20230810,160300,1517456300,42850,42850,42850,42850,0
|
|
20230810,160200,1517456300,42850,42850,42850,42850,0
|
|
20230810,160100,1517456300,42850,42850,42850,42850,0
|
|
20230810,160000,1517456300,42850,42850,42850,42850,0
|
|
20230810,155900,1517456300,42850,42850,42850,42850,0
|
|
20230810,155800,1517456300,42850,42850,42850,42850,0
|
|
20230810,155700,1517456300,42850,42850,42850,42850,0
|
|
20230810,155600,1517456300,42850,42850,42850,42850,0
|
|
20230810,155500,1517456300,42850,42850,42850,42850,0
|
|
20230810,155400,1517456300,42850,42850,42850,42850,0
|
|
20230810,155300,1517456300,42850,42850,42850,42850,0
|
|
20230810,155200,1517456300,42850,42850,42850,42850,0
|
|
20230810,155100,1517456300,42850,42850,42850,42850,0
|
|
20230810,155000,1517456300,42850,42850,42850,42850,0
|
|
20230810,154900,1517456300,42850,42850,42850,42850,0
|
|
20230810,154800,1517456300,42850,42850,42850,42850,0
|
|
20230810,154700,1517456300,42850,42850,42850,42850,0
|
|
20230810,154600,1517456300,42850,42850,42850,42850,0
|
|
20230810,154500,1517456300,42850,42850,42850,42850,0
|
|
20230810,154400,1517456300,42850,42850,42850,42850,0
|
|
20230810,154300,1517456300,42850,42850,42850,42850,0
|
|
20230810,154200,1517456300,42850,42850,42850,42850,0
|
|
20230810,154100,1517456300,42850,42850,42850,42850,0
|
|
20230810,154000,1517456300,42850,42850,42850,42850,0
|
|
20230810,153900,1517456300,42850,42850,42850,42850,0
|
|
20230810,153800,1517456300,42850,42850,42850,42850,0
|
|
20230810,153700,1517456300,42850,42850,42850,42850,0
|
|
20230810,153600,1517456300,42850,42850,42850,42850,0
|
|
20230810,153500,1517456300,42850,42850,42850,42850,2263
|
|
20230810,153400,1517456300,42850,42850,42850,42850,0
|
|
20230810,153300,1517456300,42850,42850,42850,42850,0
|
|
20230810,153200,1517456300,42850,42850,42850,42850,0
|
|
20230810,153100,1517456300,42850,42850,42850,42850,0
|
|
20230810,153000,1517456300,42850,42850,42850,42850,2263
|
|
20230810,152900,1420486750,42600,42600,42600,42600,0
|
|
20230810,152800,1420486750,42600,42600,42600,42600,0
|
|
20230810,152700,1420486750,42600,42600,42600,42600,0
|
|
20230810,152600,1420486750,42600,42600,42600,42600,0
|
|
20230810,152500,1420486750,42600,42600,42600,42600,0
|
|
20230810,152400,1420486750,42600,42600,42600,42600,0
|
|
20230810,152300,1420486750,42600,42600,42600,42600,0
|
|
20230810,152200,1420486750,42600,42600,42600,42600,0
|
|
20230810,152100,1420486750,42600,42600,42600,42600,0
|
|
20230810,152000,1420486750,42600,42600,42600,42600,0
|
|
20230810,151900,1420486750,42600,42700,42700,42500,25
|
|
20230810,151800,1419421050,42700,42600,42700,42600,55
|
|
20230810,151700,1417074150,42500,42550,42650,42500,157
|
|
20230810,151600,1410387650,42600,42450,42600,42450,109
|
|
20230810,151500,1405749850,42450,42450,42450,42450,32
|
|
20230810,151400,1404391450,42450,42450,42500,42450,226
|
|
20230810,151300,1394795750,42500,42500,42500,42450,227
|
|
20230810,151200,1385148850,42500,42500,42500,42500,35
|
|
20230810,151100,1383661350,42500,42500,42600,42500,125
|
|
20230810,151000,1378341150,42500,42550,42550,42500,36
|
|
20230810,150900,1376810550,42550,42550,42600,42550,61
|
|
20230810,150800,1374213200,42500,42500,42550,42500,50
|
|
20230810,150700,1372087150,42550,42550,42550,42550,33
|
|
20230810,150600,1370683000,42550,42500,42550,42500,98
|
|
20230810,150500,1366514650,42550,42550,42550,42500,113
|
|
20230810,150400,1361707050,42550,42600,42600,42550,46
|
|
20230810,150300,1359747900,42550,42550,42600,42550,82
|
|
20230810,150200,1356258400,42550,42550,42550,42550,17
|
|
20230810,150100,1355535050,42550,42550,42600,42550,63
|
|
20230810,150000,1352852600,42550,42550,42550,42550,18
|
|
20230810,145900,1352086700,42600,42650,42650,42600,99
|
|
20230810,145800,1347864800,42650,42650,42650,42650,49
|
|
20230810,145700,1345774950,42700,42500,42700,42500,190
|
|
20230810,145600,1337678050,42550,42500,42550,42500,61
|
|
20230810,145500,1335083050,42500,42500,42550,42450,145
|
|
20230810,145400,1328920650,42500,42550,42550,42500,32
|
|
20230810,145300,1327560600,42500,42500,42500,42450,105
|
|
20230810,145200,1323099250,42500,42500,42500,42450,500
|
|
20230810,145100,1301850050,42450,42500,42500,42450,66
|
|
20230810,145000,1299045800,42450,42450,42450,42450,35
|
|
20230810,144900,1297560050,42450,42450,42450,42450,6
|
|
20230810,144800,1297305350,42500,42450,42500,42450,77
|
|
20230810,144700,1294034600,42450,42450,42450,42450,13
|
|
20230810,144600,1293482750,42500,42500,42500,42450,81
|
|
20230810,144500,1290042100,42450,42450,42450,42450,47
|
|
20230810,144400,1288046950,42450,42450,42500,42450,30
|
|
20230810,144300,1286772700,42450,42450,42500,42450,61
|
|
20230810,144200,1284181450,42450,42500,42500,42450,21
|
|
20230810,144100,1283289650,42450,42500,42500,42450,77
|
|
20230810,144000,1280019150,42450,42450,42450,42450,1
|
|
20230810,143900,1279976700,42450,42450,42500,42450,73
|
|
20230810,143800,1276876050,42500,42500,42500,42450,141
|
|
20230810,143700,1270884000,42500,42500,42550,42500,13
|
|
20230810,143600,1270331200,42500,42500,42500,42500,38
|
|
20230810,143500,1268716200,42550,42550,42550,42500,61
|
|
20230810,143400,1266121150,42500,42500,42500,42500,231
|
|
20230810,143300,1256303650,42500,42550,42550,42500,132
|
|
20230810,143200,1250691850,42550,42500,42550,42500,46
|
|
20230810,143100,1248736500,42500,42500,42500,42500,10
|
|
20230810,143000,1248311500,42500,42550,42550,42500,68
|
|
20230810,142900,1245418350,42500,42600,42600,42500,34
|
|
20230810,142800,1243970050,42600,42500,42650,42500,55
|
|
20230810,142700,1241627250,42500,42600,42600,42500,41
|
|
20230810,142600,1239881150,42600,42600,42650,42600,22
|
|
20230810,142500,1238943650,42650,42550,42650,42550,150
|
|
20230810,142400,1232558900,42550,42600,42600,42550,20
|
|
20230810,142300,1231707100,42550,42650,42650,42550,61
|
|
20230810,142200,1229107950,42550,42550,42650,42550,18
|
|
20230810,142100,1228341950,42600,42600,42650,42500,115
|
|
20230810,142000,1223444200,42600,42600,42650,42600,53
|
|
20230810,141900,1221184550,42600,42600,42650,42600,25
|
|
20230810,141800,1220119050,42600,42600,42600,42600,16
|
|
20230810,141700,1219437450,42650,42600,42650,42550,110
|
|
20230810,141600,1214750750,42600,42600,42600,42600,67
|
|
20230810,141500,1211896550,42650,42600,42650,42600,74
|
|
20230810,141400,1208744100,42550,42550,42600,42550,40
|
|
20230810,141300,1207041650,42550,42550,42550,42550,18
|
|
20230810,141200,1206275750,42600,42550,42600,42550,152
|
|
20230810,141100,1199806350,42550,42600,42600,42550,48
|
|
20230810,141000,1197761950,42600,42550,42650,42550,43
|
|
20230810,140900,1195930100,42600,42600,42600,42600,20
|
|
20230810,140800,1195078100,42600,42600,42600,42600,100
|
|
20230810,140700,1190818100,42650,42600,42650,42600,98
|
|
20230810,140600,1186640500,42600,42600,42600,42600,5
|
|
20230810,140500,1186427500,42600,42600,42650,42600,79
|
|
20230810,140400,1183061800,42650,42600,42650,42600,51
|
|
20230810,140300,1180887400,42650,42600,42700,42600,32
|
|
20230810,140200,1179523600,42600,42700,42700,42600,46
|
|
20230810,140100,1177560050,42600,42650,42700,42600,25
|
|
20230810,140000,1176494600,42600,42600,42700,42600,42
|
|
20230810,135900,1174702900,42650,42700,42700,42650,119
|
|
20230810,135800,1169626800,42600,42750,42750,42600,96
|
|
20230810,135700,1165530400,42650,42700,42750,42650,24
|
|
20230810,135600,1164505600,42650,42600,42650,42600,28
|
|
20230810,135500,1163312550,42600,42600,42600,42550,109
|
|
20230810,135400,1158673750,42600,42550,42600,42500,108
|
|
20230810,135300,1154075100,42550,42600,42600,42550,18
|
|
20230810,135200,1153308500,42550,42600,42600,42550,59
|
|
20230810,135100,1150795950,42600,42500,42600,42500,31
|
|
20230810,135000,1149478050,42500,42600,42600,42500,102
|
|
20230810,134900,1145138250,42550,42550,42600,42550,48
|
|
20230810,134800,1143095500,42550,42600,42600,42550,9
|
|
20230810,134700,1142712350,42550,42550,42550,42500,39
|
|
20230810,134600,1141053950,42550,42550,42550,42550,104
|
|
20230810,134500,1136628750,42550,42500,42550,42500,66
|
|
20230810,134400,1133823200,42550,42500,42600,42500,58
|
|
20230810,134300,1131354000,42500,42600,42600,42500,12
|
|
20230810,134200,1130843150,42550,42500,42550,42500,186
|
|
20230810,134100,1122935550,42550,42500,42550,42500,75
|
|
20230810,134000,1119744800,42500,42500,42550,42500,31
|
|
20230810,133900,1118427000,42500,42500,42550,42500,117
|
|
20230810,133800,1113454300,42500,42500,42550,42500,31
|
|
20230810,133700,1112136450,42550,42600,42600,42550,53
|
|
20230810,133600,1109881050,42550,42500,42550,42500,41
|
|
20230810,133500,1108137300,42500,42500,42550,42500,26
|
|
20230810,133400,1107032100,42500,42550,42550,42500,56
|
|
20230810,133300,1104649900,42550,42550,42550,42500,63
|
|
20230810,133200,1101970250,42550,42600,42600,42550,28
|
|
20230810,133100,1100778600,42600,42500,42600,42500,37
|
|
20230810,133000,1099204800,42500,42550,42550,42500,26
|
|
20230810,132900,1098099400,42500,42550,42550,42500,138
|
|
20230810,132800,1092232850,42550,42500,42550,42500,47
|
|
20230810,132700,1090233600,42500,42500,42550,42500,43
|
|
20230810,132600,1088405350,42500,42550,42550,42500,63
|
|
20230810,132500,1085725850,42500,42450,42500,42450,79
|
|
20230810,132400,1082368550,42500,42500,42500,42450,62
|
|
20230810,132300,1079734300,42500,42500,42550,42500,70
|
|
20230810,132200,1076756950,42550,42500,42550,42500,37
|
|
20230810,132100,1075184100,42550,42500,42550,42500,45
|
|
20230810,132000,1073269600,42500,42500,42550,42500,125
|
|
20230810,131900,1067956800,42550,42550,42550,42500,44
|
|
20230810,131800,1066085100,42500,42550,42550,42500,71
|
|
20230810,131700,1063064900,42500,42550,42550,42500,54
|
|
20230810,131600,1060768250,42550,42550,42600,42500,266
|
|
20230810,131500,1049454450,42550,42550,42600,42550,44
|
|
20230810,131400,1047581350,42550,42600,42600,42550,9
|
|
20230810,131300,1047198200,42550,42550,42600,42550,46
|
|
20230810,131200,1045240450,42600,42550,42600,42550,9
|
|
20230810,131100,1044857300,42550,42600,42600,42550,127
|
|
20230810,131000,1039453100,42550,42500,42550,42500,48
|
|
20230810,130900,1037411500,42500,42450,42500,42450,347
|
|
20230810,130800,1022664600,42450,42500,42500,42450,67
|
|
20230810,130700,1019818350,42450,42500,42500,42450,19
|
|
20230810,130600,1019011550,42450,42450,42500,42450,38
|
|
20230810,130500,1017398150,42450,42500,42500,42450,54
|
|
20230810,130400,1015103400,42450,42450,42500,42450,43
|
|
20230810,130300,1013277700,42500,42450,42500,42450,69
|
|
20230810,130200,1010346600,42450,42450,42500,42450,30
|
|
20230810,130100,1009072800,42500,42450,42500,42450,20
|
|
20230810,130000,1008223600,42500,42450,42500,42450,55
|
|
20230810,125900,1005886850,42450,42400,42450,42400,197
|
|
20230810,125800,997526200,42400,42500,42500,42400,83
|
|
20230810,125700,994001100,42450,42450,42500,42450,60
|
|
20230810,125600,991453800,42450,42450,42500,42450,499
|
|
20230810,125500,970271050,42450,42500,42500,42450,76
|
|
20230810,125400,967042500,42450,42450,42500,42450,33
|
|
20230810,125300,965641250,42500,42550,42550,42500,32
|
|
20230810,125200,964280700,42500,42450,42500,42450,54
|
|
20230810,125100,961986900,42450,42450,42500,42450,40
|
|
20230810,125000,960288700,42500,42500,42550,42450,121
|
|
20230810,124900,955146250,42500,42500,42550,42500,48
|
|
20230810,124800,953106050,42450,42500,42500,42450,378
|
|
20230810,124700,937041950,42500,42450,42500,42450,51
|
|
20230810,124600,934875000,42450,42500,42500,42450,22
|
|
20230810,124500,933940750,42500,42450,42500,42450,59
|
|
20230810,124400,931433850,42450,42500,42500,42450,23
|
|
20230810,124300,930457300,42500,42450,42500,42450,20
|
|
20230810,124200,929607950,42500,42500,42500,42450,43
|
|
20230810,124100,927780550,42450,42450,42500,42450,28
|
|
20230810,124000,926591600,42450,42500,42500,42450,60
|
|
20230810,123900,924042100,42450,42500,42500,42450,24
|
|
20230810,123800,923023000,42500,42450,42500,42450,16
|
|
20230810,123700,922343600,42450,42500,42500,42450,65
|
|
20230810,123600,919582000,42500,42450,42500,42450,51
|
|
20230810,123500,917414550,42450,42450,42500,42450,27
|
|
20230810,123400,916268200,42500,42450,42500,42450,51
|
|
20230810,123300,914100850,42450,42450,42500,42450,18
|
|
20230810,123200,913336550,42450,42500,42500,42450,57
|
|
20230810,123100,910914800,42500,42400,42500,42400,14
|
|
20230810,123000,910320600,42450,42450,42450,42450,112
|
|
20230810,122900,905566200,42450,42450,42450,42450,51
|
|
20230810,122800,903401250,42450,42450,42500,42400,36
|
|
20230810,122700,901873200,42400,42450,42450,42400,41
|
|
20230810,122600,900132850,42400,42450,42500,42400,77
|
|
20230810,122500,896864950,42450,42500,42500,42450,10
|
|
20230810,122400,896440100,42500,42500,42500,42450,230
|
|
20230810,122300,886673950,42450,42450,42500,42450,24
|
|
20230810,122200,885654850,42500,42500,42500,42450,45
|
|
20230810,122100,883742450,42450,42500,42500,42450,36
|
|
20230810,122000,882213650,42450,42450,42450,42450,5
|
|
20230810,121900,882001400,42500,42550,42550,42450,82
|
|
20230810,121800,878516850,42550,42550,42550,42550,7
|
|
20230810,121700,878219000,42550,42550,42550,42550,64
|
|
20230810,121600,875495800,42600,42500,42600,42500,41
|
|
20230810,121500,873751150,42550,42500,42550,42500,89
|
|
20230810,121400,869968600,42550,42550,42600,42550,48
|
|
20230810,121300,867925850,42550,42550,42550,42550,1
|
|
20230810,121200,867883300,42500,42550,42550,42450,57
|
|
20230810,121100,865460200,42550,42550,42550,42500,80
|
|
20230810,121000,862056300,42550,42550,42550,42550,19
|
|
20230810,120900,861247850,42550,42550,42600,42550,52
|
|
20230810,120800,859034950,42550,42600,42600,42550,38
|
|
20230810,120700,857417400,42800,42450,42800,42450,326
|
|
20230810,120600,843551800,42500,42450,42500,42450,46
|
|
20230810,120500,841597000,42450,42450,42500,42450,32
|
|
20230810,120400,840238300,42500,42500,42500,42500,40
|
|
20230810,120300,838538300,42450,42500,42500,42450,59
|
|
20230810,120200,836031600,42450,42450,42450,42450,13
|
|
20230810,120100,835479750,42500,42500,42550,42500,50
|
|
20230810,120000,833354550,42500,42550,42550,42500,16
|
|
20230810,115900,832674150,42550,42500,42550,42500,22
|
|
20230810,115800,831738950,42550,42550,42550,42500,179
|
|
20230810,115700,824128250,42550,42500,42600,42500,410
|
|
20230810,115600,806692300,42450,42500,42500,42450,57
|
|
20230810,115500,804270600,42450,42450,42450,42450,10
|
|
20230810,115400,803846100,42450,42450,42500,42450,123
|
|
20230810,115300,798619550,42500,42450,42500,42450,57
|
|
20230810,115200,796198100,42450,42450,42500,42450,26
|
|
20230810,115100,795094150,42450,42450,42450,42450,36
|
|
20230810,115000,793565950,42400,42450,42450,42400,24
|
|
20230810,114900,792547550,42500,42500,42500,42500,0
|
|
20230810,114800,792547550,42500,42400,42500,42400,47
|
|
20230810,114700,790552550,42450,42450,42500,42450,63
|
|
20230810,114600,787877500,42450,42450,42500,42450,58
|
|
20230810,114500,785413550,42450,42500,42500,42450,59
|
|
20230810,114400,782907600,42450,42450,42450,42450,40
|
|
20230810,114300,781209600,42450,42450,42500,42450,64
|
|
20230810,114200,778490800,42450,42450,42450,42450,121
|
|
20230810,114100,773354350,42500,42450,42500,42450,26
|
|
20230810,114000,772250450,42500,42500,42500,42500,40
|
|
20230810,113900,770550450,42450,42500,42500,42450,57
|
|
20230810,113800,768128300,42450,42500,42500,42450,63
|
|
20230810,113700,765451600,42450,42450,42450,42450,258
|
|
20230810,113600,754499500,42450,42500,42500,42450,28
|
|
20230810,113500,753310700,42500,42500,42500,42450,90
|
|
20230810,113400,749488100,42500,42450,42500,42450,32
|
|
20230810,113300,748129500,42450,42500,42500,42450,70
|
|
20230810,113200,745156200,42450,42450,42450,42400,396
|
|
20230810,113100,728347200,42450,42500,42500,42450,12
|
|
20230810,113000,727837600,42500,42500,42500,42500,36
|
|
20230810,112900,726307600,42500,42500,42500,42450,18
|
|
20230810,112800,725543000,42450,42500,42500,42450,37
|
|
20230810,112700,723970550,42500,42500,42500,42450,33
|
|
20230810,112600,722568400,42500,42500,42500,42500,0
|
|
20230810,112500,722568400,42500,42500,42550,42500,288
|
|
20230810,112400,710326550,42550,42550,42550,42550,6
|
|
20230810,112300,710071250,42600,42650,42650,42600,14
|
|
20230810,112200,709474350,42600,42650,42650,42600,44
|
|
20230810,112100,707599750,42650,42650,42650,42650,0
|
|
20230810,112000,707599750,42650,42550,42650,42500,41
|
|
20230810,111900,705851650,42550,42500,42550,42500,122
|
|
20230810,111800,700666600,42500,42500,42500,42500,301
|
|
20230810,111700,687874100,42500,42500,42500,42500,36
|
|
20230810,111600,686344100,42450,42500,42500,42450,5
|
|
20230810,111500,686131650,42500,42500,42500,42500,40
|
|
20230810,111400,684431650,42500,42500,42500,42500,0
|
|
20230810,111300,684431650,42500,42500,42500,42500,4
|
|
20230810,111200,684261650,42500,42500,42500,42500,37
|
|
20230810,111100,682689150,42450,42500,42500,42450,148
|
|
20230810,111000,676405350,42500,42500,42500,42500,36
|
|
20230810,110900,674875350,42450,42500,42500,42450,39
|
|
20230810,110800,673218350,42500,42500,42500,42500,0
|
|
20230810,110700,673218350,42500,42550,42550,42500,195
|
|
20230810,110600,664929050,42500,42550,42550,42500,57
|
|
20230810,110500,662503750,42600,42600,42600,42600,0
|
|
20230810,110400,662503750,42600,42550,42600,42550,41
|
|
20230810,110300,660757400,42600,42600,42600,42600,1
|
|
20230810,110200,660714800,42550,42500,42600,42500,209
|
|
20230810,110100,651828400,42550,42550,42550,42550,14
|
|
20230810,110000,651232700,42600,42500,42600,42500,43
|
|
20230810,105900,649404000,42500,42550,42550,42450,557
|
|
20230810,105800,625742700,42500,42500,42500,42500,0
|
|
20230810,105700,625742700,42500,42500,42550,42500,139
|
|
20230810,105600,619835000,42600,42600,42600,42600,9
|
|
20230810,105500,619451600,42600,42600,42600,42600,5
|
|
20230810,105400,619238600,42600,42600,42600,42600,60
|
|
20230810,105300,616682600,42550,42550,42550,42500,235
|
|
20230810,105200,606692050,42550,42550,42550,42550,0
|
|
20230810,105100,606692050,42550,42550,42550,42550,16
|
|
20230810,105000,606011250,42550,42550,42550,42550,4
|
|
20230810,104900,605841050,42550,42550,42550,42550,0
|
|
20230810,104800,605841050,42550,42600,42600,42550,82
|
|
20230810,104700,602351750,42550,42550,42550,42550,0
|
|
20230810,104600,602351750,42550,42550,42550,42550,15
|
|
20230810,104500,601713500,42500,42550,42550,42500,6
|
|
20230810,104400,601458450,42550,42550,42550,42500,182
|
|
20230810,104300,593718750,42550,42550,42550,42550,0
|
|
20230810,104200,593718750,42550,42500,42550,42500,8
|
|
20230810,104100,593378550,42500,42550,42550,42500,107
|
|
20230810,104000,588826600,42550,42550,42550,42550,128
|
|
20230810,103900,583380200,42550,42600,42600,42550,34
|
|
20230810,103800,581932050,42600,42700,42700,42600,14
|
|
20230810,103700,581335350,42700,42750,42750,42700,72
|
|
20230810,103600,578260900,42650,42800,42800,42650,25
|
|
20230810,103500,577194500,42700,42750,42850,42700,22
|
|
20230810,103400,576254800,42700,42700,42700,42700,4
|
|
20230810,103300,576084000,42750,42750,42750,42750,10
|
|
20230810,103200,575656500,42750,42750,42750,42650,88
|
|
20230810,103100,571894900,42700,42700,42700,42700,0
|
|
20230810,103000,571894900,42700,42700,42700,42700,0
|
|
20230810,102900,571894900,42700,42600,42700,42600,114
|
|
20230810,102800,567037150,42600,42650,42650,42550,32
|
|
20230810,102700,565673950,42850,42850,42850,42850,2
|
|
20230810,102600,565588250,42900,42700,42900,42700,132
|
|
20230810,102500,559929250,42650,42650,42650,42650,4
|
|
20230810,102400,559758650,42600,42600,42600,42600,1
|
|
20230810,102300,559716050,42550,42550,42550,42550,82
|
|
20230810,102200,556226950,42550,42550,42550,42550,33
|
|
20230810,102100,554822800,42550,42500,42550,42500,7
|
|
20230810,102000,554525000,42500,42500,42500,42500,1
|
|
20230810,101900,554482500,42500,42500,42500,42450,9
|
|
20230810,101800,554100200,42500,42500,42550,42500,274
|
|
20230810,101700,542455150,42450,42500,42500,42450,42
|
|
20230810,101600,540671850,42550,42550,42550,42550,156
|
|
20230810,101500,534034050,42500,42500,42500,42500,0
|
|
20230810,101400,534034050,42500,42550,42550,42500,89
|
|
20230810,101300,530250050,42600,42600,42600,42600,0
|
|
20230810,101200,530250050,42600,42600,42600,42600,9
|
|
20230810,101100,529866650,42550,42550,42550,42550,0
|
|
20230810,101000,529866650,42550,42650,42650,42550,14
|
|
20230810,100900,529270650,42750,42700,42750,42700,32
|
|
20230810,100800,527902850,42800,42800,42800,42800,0
|
|
20230810,100700,527902850,42800,42750,42800,42750,18
|
|
20230810,100600,527132850,42700,42700,42700,42700,100
|
|
20230810,100500,522862850,42800,42550,42800,42550,129
|
|
20230810,100400,517371200,42550,42600,42600,42550,15
|
|
20230810,100300,516732250,42650,42650,42650,42650,4
|
|
20230810,100200,516561650,42650,42700,42700,42650,14
|
|
20230810,100100,515964350,42700,42700,42700,42650,133
|
|
20230810,100000,510289650,42750,42750,42750,42750,45
|
|
20230810,095900,508365900,42750,42750,42750,42750,0
|
|
20230810,095800,508365900,42750,42750,42750,42700,18
|
|
20230810,095700,507596950,42800,42800,42800,42800,0
|
|
20230810,095600,507596950,42800,42850,42850,42800,18
|
|
20230810,095500,506826300,42800,42800,42800,42800,0
|
|
20230810,095400,506826300,42800,42800,42800,42800,79
|
|
20230810,095300,503445100,42800,42800,42800,42800,4
|
|
20230810,095200,503273900,42800,42850,42850,42800,40
|
|
20230810,095100,501560100,42850,42850,42850,42850,0
|
|
20230810,095000,501560100,42850,42700,42850,42700,50
|
|
20230810,094900,499419700,42700,42750,42750,42700,14
|
|
20230810,094800,498821650,42850,42900,42900,42700,234
|
|
20230810,094700,488807700,42850,42850,42850,42850,60
|
|
20230810,094600,486236700,42850,42850,42850,42850,18
|
|
20230810,094500,485465400,42850,42850,42850,42850,13
|
|
20230810,094400,484908350,42850,42750,42850,42750,4
|
|
20230810,094300,484737050,42900,42800,42900,42800,101
|
|
20230810,094200,480411300,42750,42800,42800,42750,2
|
|
20230810,094100,480325750,42650,42650,42650,42650,1
|
|
20230810,094000,480283100,42650,42700,42700,42650,163
|
|
20230810,093900,473329900,42800,42800,42800,42800,1
|
|
20230810,093800,473287100,42750,42700,42750,42700,28
|
|
20230810,093700,472090850,42600,42600,42600,42600,8
|
|
20230810,093600,471750050,42600,42500,42600,42400,2046
|
|
20230810,093500,384977900,42550,42600,42650,42500,420
|
|
20230810,093400,367114000,42600,42650,42650,42600,201
|
|
20230810,093300,358550750,42600,42600,42600,42600,12
|
|
20230810,093200,358039550,42600,42600,42600,42600,53
|
|
20230810,093100,355781750,42650,42650,42700,42600,141
|
|
20230810,093000,349768250,42650,42650,42750,42650,24
|
|
20230810,092900,348744050,42650,42500,42650,42500,507
|
|
20230810,092800,327175900,42450,42450,42450,42450,2
|
|
20230810,092700,327091000,42500,42500,42500,42450,47
|
|
20230810,092600,325094200,42500,42500,42500,42500,14
|
|
20230810,092500,324499200,42500,42500,42500,42500,0
|
|
20230810,092400,324499200,42500,42500,42500,42450,23
|
|
20230810,092300,323522450,42500,42500,42500,42500,1
|
|
20230810,092200,323479950,42400,42400,42400,42400,967
|
|
20230810,092100,282479150,42400,42400,42450,42400,769
|
|
20230810,092000,249872450,42350,42400,42400,42350,164
|
|
20230810,091900,242918900,42350,42500,42500,42350,1247
|
|
20230810,091800,190010350,42450,42450,42450,42450,100
|
|
20230810,091700,185765350,42450,42450,42450,42450,1
|
|
20230810,091600,185722900,42500,42500,42500,42500,163
|
|
20230810,091500,178795400,42500,42550,42550,42500,104
|
|
20230810,091400,174375350,42450,42450,42450,42450,97
|
|
20230810,091300,170257700,42450,42450,42450,42450,0
|
|
20230810,091200,170257700,42450,42500,42500,42400,168
|
|
20230810,091100,163127650,42500,42550,42550,42500,390
|
|
20230810,091000,146547800,42550,42600,42600,42550,85
|
|
20230810,090900,142931000,42600,42600,42600,42600,113
|
|
20230810,090800,138117200,42600,42700,42700,42600,886
|
|
20230810,090700,100317050,42700,42750,42750,42700,102
|
|
20230810,090600,95960650,42750,42750,42750,42750,26
|
|
20230810,090500,94849150,42800,42900,42900,42800,525
|
|
20230810,090400,72355100,43200,43200,43200,43200,31
|
|
20230810,090300,71015900,43200,43200,43200,43200,17
|
|
20230810,090200,70281500,43200,43200,43200,43200,1
|
|
20230810,090100,70238300,43200,42850,43200,42850,1351
|
|
20230810,090000,11975450,42900,43200,43200,42800,278
|