668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,200500,628342900,42650,42650,42650,42650,1256
|
|
20230821,200400,628342900,42650,42650,42650,42650,0
|
|
20230821,200300,628342900,42650,42650,42650,42650,0
|
|
20230821,200200,628342900,42650,42650,42650,42650,0
|
|
20230821,200100,628342900,42650,42650,42650,42650,0
|
|
20230821,200000,628342900,42650,42650,42650,42650,0
|
|
20230821,195900,628342900,42650,42650,42650,42650,0
|
|
20230821,195800,628342900,42650,42650,42650,42650,0
|
|
20230821,195700,628342900,42650,42650,42650,42650,0
|
|
20230821,195600,628342900,42650,42650,42650,42650,0
|
|
20230821,195500,628342900,42650,42650,42650,42650,0
|
|
20230821,195400,628342900,42650,42650,42650,42650,0
|
|
20230821,195300,628342900,42650,42650,42650,42650,0
|
|
20230821,195200,628342900,42650,42650,42650,42650,0
|
|
20230821,195100,628342900,42650,42650,42650,42650,0
|
|
20230821,195000,628342900,42650,42650,42650,42650,0
|
|
20230821,194900,628342900,42650,42650,42650,42650,0
|
|
20230821,194800,628342900,42650,42650,42650,42650,0
|
|
20230821,194700,628342900,42650,42650,42650,42650,0
|
|
20230821,194600,628342900,42650,42650,42650,42650,0
|
|
20230821,194500,628342900,42650,42650,42650,42650,0
|
|
20230821,194400,628342900,42650,42650,42650,42650,0
|
|
20230821,194300,628342900,42650,42650,42650,42650,0
|
|
20230821,194200,628342900,42650,42650,42650,42650,0
|
|
20230821,194100,628342900,42650,42650,42650,42650,0
|
|
20230821,194000,628342900,42650,42650,42650,42650,0
|
|
20230821,193900,628342900,42650,42650,42650,42650,0
|
|
20230821,193800,628342900,42650,42650,42650,42650,0
|
|
20230821,193700,628342900,42650,42650,42650,42650,0
|
|
20230821,193600,628342900,42650,42650,42650,42650,0
|
|
20230821,193500,628342900,42650,42650,42650,42650,1256
|
|
20230821,193400,628342900,42650,42650,42650,42650,0
|
|
20230821,193300,628342900,42650,42650,42650,42650,0
|
|
20230821,193200,628342900,42650,42650,42650,42650,0
|
|
20230821,193100,628342900,42650,42650,42650,42650,0
|
|
20230821,193000,628342900,42650,42650,42650,42650,0
|
|
20230821,192900,628342900,42650,42650,42650,42650,0
|
|
20230821,192800,628342900,42650,42650,42650,42650,0
|
|
20230821,192700,628342900,42650,42650,42650,42650,0
|
|
20230821,192600,628342900,42650,42650,42650,42650,0
|
|
20230821,192500,628342900,42650,42650,42650,42650,0
|
|
20230821,192400,628342900,42650,42650,42650,42650,0
|
|
20230821,192300,628342900,42650,42650,42650,42650,0
|
|
20230821,192200,628342900,42650,42650,42650,42650,0
|
|
20230821,192100,628342900,42650,42650,42650,42650,0
|
|
20230821,192000,628342900,42650,42650,42650,42650,0
|
|
20230821,191900,628342900,42650,42650,42650,42650,0
|
|
20230821,191800,628342900,42650,42650,42650,42650,0
|
|
20230821,191700,628342900,42650,42650,42650,42650,0
|
|
20230821,191600,628342900,42650,42650,42650,42650,0
|
|
20230821,191500,628342900,42650,42650,42650,42650,0
|
|
20230821,191400,628342900,42650,42650,42650,42650,0
|
|
20230821,191300,628342900,42650,42650,42650,42650,0
|
|
20230821,191200,628342900,42650,42650,42650,42650,0
|
|
20230821,191100,628342900,42650,42650,42650,42650,0
|
|
20230821,191000,628342900,42650,42650,42650,42650,0
|
|
20230821,190900,628342900,42650,42650,42650,42650,0
|
|
20230821,190800,628342900,42650,42650,42650,42650,0
|
|
20230821,190700,628342900,42650,42650,42650,42650,0
|
|
20230821,190600,628342900,42650,42650,42650,42650,0
|
|
20230821,190500,628342900,42650,42650,42650,42650,1256
|
|
20230821,190400,628342900,42650,42650,42650,42650,0
|
|
20230821,190300,628342900,42650,42650,42650,42650,0
|
|
20230821,190200,628342900,42650,42650,42650,42650,0
|
|
20230821,190100,628342900,42650,42650,42650,42650,0
|
|
20230821,190000,628342900,42650,42650,42650,42650,0
|
|
20230821,185900,628342900,42650,42650,42650,42650,0
|
|
20230821,185800,628342900,42650,42650,42650,42650,0
|
|
20230821,185700,628342900,42650,42650,42650,42650,0
|
|
20230821,185600,628342900,42650,42650,42650,42650,0
|
|
20230821,185500,628342900,42650,42650,42650,42650,0
|
|
20230821,185400,628342900,42650,42650,42650,42650,0
|
|
20230821,185300,628342900,42650,42650,42650,42650,0
|
|
20230821,185200,628342900,42650,42650,42650,42650,0
|
|
20230821,185100,628342900,42650,42650,42650,42650,0
|
|
20230821,185000,628342900,42650,42650,42650,42650,0
|
|
20230821,184900,628342900,42650,42650,42650,42650,0
|
|
20230821,184800,628342900,42650,42650,42650,42650,0
|
|
20230821,184700,628342900,42650,42650,42650,42650,0
|
|
20230821,184600,628342900,42650,42650,42650,42650,0
|
|
20230821,184500,628342900,42650,42650,42650,42650,0
|
|
20230821,184400,628342900,42650,42650,42650,42650,0
|
|
20230821,184300,628342900,42650,42650,42650,42650,0
|
|
20230821,184200,628342900,42650,42650,42650,42650,0
|
|
20230821,184100,628342900,42650,42650,42650,42650,0
|
|
20230821,184000,628342900,42650,42650,42650,42650,0
|
|
20230821,183900,628342900,42650,42650,42650,42650,0
|
|
20230821,183800,628342900,42650,42650,42650,42650,0
|
|
20230821,183700,628342900,42650,42650,42650,42650,0
|
|
20230821,183600,628342900,42650,42650,42650,42650,0
|
|
20230821,183500,628342900,42650,42650,42650,42650,1256
|
|
20230821,183400,628342900,42650,42650,42650,42650,0
|
|
20230821,183300,628342900,42650,42650,42650,42650,0
|
|
20230821,183200,628342900,42650,42650,42650,42650,0
|
|
20230821,183100,628342900,42650,42650,42650,42650,0
|
|
20230821,183000,628342900,42650,42650,42650,42650,0
|
|
20230821,182900,628342900,42650,42650,42650,42650,0
|
|
20230821,182800,628342900,42650,42650,42650,42650,0
|
|
20230821,182700,628342900,42650,42650,42650,42650,0
|
|
20230821,182600,628342900,42650,42650,42650,42650,0
|
|
20230821,182500,628342900,42650,42650,42650,42650,0
|
|
20230821,182400,628342900,42650,42650,42650,42650,0
|
|
20230821,182300,628342900,42650,42650,42650,42650,0
|
|
20230821,182200,628342900,42650,42650,42650,42650,0
|
|
20230821,182100,628342900,42650,42650,42650,42650,0
|
|
20230821,182000,628342900,42650,42650,42650,42650,0
|
|
20230821,181900,628342900,42650,42650,42650,42650,0
|
|
20230821,181800,628342900,42650,42650,42650,42650,0
|
|
20230821,181700,628342900,42650,42650,42650,42650,0
|
|
20230821,181600,628342900,42650,42650,42650,42650,0
|
|
20230821,181500,628342900,42650,42650,42650,42650,0
|
|
20230821,181400,628342900,42650,42650,42650,42650,0
|
|
20230821,181300,628342900,42650,42650,42650,42650,0
|
|
20230821,181200,628342900,42650,42650,42650,42650,0
|
|
20230821,181100,628342900,42650,42650,42650,42650,0
|
|
20230821,181000,628342900,42650,42650,42650,42650,0
|
|
20230821,180900,628342900,42650,42650,42650,42650,0
|
|
20230821,180800,628342900,42650,42650,42650,42650,0
|
|
20230821,180700,628342900,42650,42650,42650,42650,0
|
|
20230821,180600,628342900,42650,42650,42650,42650,0
|
|
20230821,180500,628342900,42650,42650,42650,42650,1256
|
|
20230821,180400,628342900,42650,42650,42650,42650,0
|
|
20230821,180300,628342900,42650,42650,42650,42650,0
|
|
20230821,180200,628342900,42650,42650,42650,42650,0
|
|
20230821,180100,628342900,42650,42650,42650,42650,0
|
|
20230821,180000,628342900,42650,42650,42650,42650,0
|
|
20230821,175900,628342900,42650,42650,42650,42650,0
|
|
20230821,175800,628342900,42650,42650,42650,42650,0
|
|
20230821,175700,628342900,42650,42650,42650,42650,0
|
|
20230821,175600,628342900,42650,42650,42650,42650,0
|
|
20230821,175500,628342900,42650,42650,42650,42650,0
|
|
20230821,175400,628342900,42650,42650,42650,42650,0
|
|
20230821,175300,628342900,42650,42650,42650,42650,0
|
|
20230821,175200,628342900,42650,42650,42650,42650,0
|
|
20230821,175100,628342900,42650,42650,42650,42650,0
|
|
20230821,175000,628342900,42650,42650,42650,42650,0
|
|
20230821,174900,628342900,42650,42650,42650,42650,0
|
|
20230821,174800,628342900,42650,42650,42650,42650,0
|
|
20230821,174700,628342900,42650,42650,42650,42650,0
|
|
20230821,174600,628342900,42650,42650,42650,42650,0
|
|
20230821,174500,628342900,42650,42650,42650,42650,0
|
|
20230821,174400,628342900,42650,42650,42650,42650,0
|
|
20230821,174300,628342900,42650,42650,42650,42650,0
|
|
20230821,174200,628342900,42650,42650,42650,42650,0
|
|
20230821,174100,628342900,42650,42650,42650,42650,0
|
|
20230821,174000,628342900,42650,42650,42650,42650,0
|
|
20230821,173900,628342900,42650,42650,42650,42650,0
|
|
20230821,173800,628342900,42650,42650,42650,42650,0
|
|
20230821,173700,628342900,42650,42650,42650,42650,0
|
|
20230821,173600,628342900,42650,42650,42650,42650,0
|
|
20230821,173500,628342900,42650,42650,42650,42650,1256
|
|
20230821,173400,628342900,42650,42650,42650,42650,0
|
|
20230821,173300,628342900,42650,42650,42650,42650,0
|
|
20230821,173200,628342900,42650,42650,42650,42650,0
|
|
20230821,173100,628342900,42650,42650,42650,42650,0
|
|
20230821,173000,628342900,42650,42650,42650,42650,0
|
|
20230821,172900,628342900,42650,42650,42650,42650,0
|
|
20230821,172800,628342900,42650,42650,42650,42650,0
|
|
20230821,172700,628342900,42650,42650,42650,42650,0
|
|
20230821,172600,628342900,42650,42650,42650,42650,0
|
|
20230821,172500,628342900,42650,42650,42650,42650,0
|
|
20230821,172400,628342900,42650,42650,42650,42650,0
|
|
20230821,172300,628342900,42650,42650,42650,42650,0
|
|
20230821,172200,628342900,42650,42650,42650,42650,0
|
|
20230821,172100,628342900,42650,42650,42650,42650,0
|
|
20230821,172000,628342900,42650,42650,42650,42650,0
|
|
20230821,171900,628342900,42650,42650,42650,42650,0
|
|
20230821,171800,628342900,42650,42650,42650,42650,0
|
|
20230821,171700,628342900,42650,42650,42650,42650,0
|
|
20230821,171600,628342900,42650,42650,42650,42650,0
|
|
20230821,171500,628342900,42650,42650,42650,42650,0
|
|
20230821,171400,628342900,42650,42650,42650,42650,0
|
|
20230821,171300,628342900,42650,42650,42650,42650,0
|
|
20230821,171200,628342900,42650,42650,42650,42650,0
|
|
20230821,171100,628342900,42650,42650,42650,42650,0
|
|
20230821,171000,628342900,42650,42650,42650,42650,0
|
|
20230821,170900,628342900,42650,42650,42650,42650,0
|
|
20230821,170800,628342900,42650,42650,42650,42650,0
|
|
20230821,170700,628342900,42650,42650,42650,42650,0
|
|
20230821,170600,628342900,42650,42650,42650,42650,0
|
|
20230821,170500,628342900,42650,42650,42650,42650,1256
|
|
20230821,170400,628342900,42650,42650,42650,42650,0
|
|
20230821,170300,628342900,42650,42650,42650,42650,0
|
|
20230821,170200,628342900,42650,42650,42650,42650,0
|
|
20230821,170100,628342900,42650,42650,42650,42650,0
|
|
20230821,170000,628342900,42650,42650,42650,42650,0
|
|
20230821,165900,628342900,42650,42650,42650,42650,0
|
|
20230821,165800,628342900,42650,42650,42650,42650,0
|
|
20230821,165700,628342900,42650,42650,42650,42650,0
|
|
20230821,165600,628342900,42650,42650,42650,42650,0
|
|
20230821,165500,628342900,42650,42650,42650,42650,0
|
|
20230821,165400,628342900,42650,42650,42650,42650,0
|
|
20230821,165300,628342900,42650,42650,42650,42650,0
|
|
20230821,165200,628342900,42650,42650,42650,42650,0
|
|
20230821,165100,628342900,42650,42650,42650,42650,0
|
|
20230821,165000,628342900,42650,42650,42650,42650,0
|
|
20230821,164900,628342900,42650,42650,42650,42650,0
|
|
20230821,164800,628342900,42650,42650,42650,42650,0
|
|
20230821,164700,628342900,42650,42650,42650,42650,0
|
|
20230821,164600,628342900,42650,42650,42650,42650,0
|
|
20230821,164500,628342900,42650,42650,42650,42650,0
|
|
20230821,164400,628342900,42650,42650,42650,42650,0
|
|
20230821,164300,628342900,42650,42650,42650,42650,0
|
|
20230821,164200,628342900,42650,42650,42650,42650,0
|
|
20230821,164100,628342900,42650,42650,42650,42650,0
|
|
20230821,164000,628342900,42650,42650,42650,42650,0
|
|
20230821,163900,628342900,42650,42650,42650,42650,0
|
|
20230821,163800,628342900,42650,42650,42650,42650,0
|
|
20230821,163700,628342900,42650,42650,42650,42650,0
|
|
20230821,163600,628342900,42650,42650,42650,42650,0
|
|
20230821,163500,628342900,42650,42650,42650,42650,1256
|
|
20230821,163400,628342900,42650,42650,42650,42650,0
|
|
20230821,163300,628342900,42650,42650,42650,42650,0
|
|
20230821,163200,628342900,42650,42650,42650,42650,0
|
|
20230821,163100,628342900,42650,42650,42650,42650,0
|
|
20230821,163000,628342900,42650,42650,42650,42650,0
|
|
20230821,162900,628342900,42650,42650,42650,42650,0
|
|
20230821,162800,628342900,42650,42650,42650,42650,0
|
|
20230821,162700,628342900,42650,42650,42650,42650,0
|
|
20230821,162600,628342900,42650,42650,42650,42650,0
|
|
20230821,162500,628342900,42650,42650,42650,42650,0
|
|
20230821,162400,628342900,42650,42650,42650,42650,0
|
|
20230821,162300,628342900,42650,42650,42650,42650,0
|
|
20230821,162200,628342900,42650,42650,42650,42650,0
|
|
20230821,162100,628342900,42650,42650,42650,42650,0
|
|
20230821,162000,628342900,42650,42650,42650,42650,0
|
|
20230821,161900,628342900,42650,42650,42650,42650,0
|
|
20230821,161800,628342900,42650,42650,42650,42650,0
|
|
20230821,161700,628342900,42650,42650,42650,42650,0
|
|
20230821,161600,628342900,42650,42650,42650,42650,0
|
|
20230821,161500,628342900,42650,42650,42650,42650,0
|
|
20230821,161400,628342900,42650,42650,42650,42650,0
|
|
20230821,161300,628342900,42650,42650,42650,42650,0
|
|
20230821,161200,628342900,42650,42650,42650,42650,0
|
|
20230821,161100,628342900,42650,42650,42650,42650,0
|
|
20230821,161000,628342900,42650,42650,42650,42650,0
|
|
20230821,160900,628342900,42650,42650,42650,42650,0
|
|
20230821,160800,628342900,42650,42650,42650,42650,0
|
|
20230821,160700,628342900,42650,42650,42650,42650,0
|
|
20230821,160600,628342900,42650,42650,42650,42650,0
|
|
20230821,160500,628342900,42650,42650,42650,42650,1256
|
|
20230821,160400,628342900,42650,42650,42650,42650,0
|
|
20230821,160300,628342900,42650,42650,42650,42650,0
|
|
20230821,160200,628342900,42650,42650,42650,42650,0
|
|
20230821,160100,628342900,42650,42650,42650,42650,0
|
|
20230821,160000,628342900,42650,42650,42650,42650,0
|
|
20230821,155900,628342900,42650,42650,42650,42650,0
|
|
20230821,155800,628342900,42650,42650,42650,42650,0
|
|
20230821,155700,628342900,42650,42650,42650,42650,0
|
|
20230821,155600,628342900,42650,42650,42650,42650,0
|
|
20230821,155500,628342900,42650,42650,42650,42650,0
|
|
20230821,155400,628342900,42650,42650,42650,42650,0
|
|
20230821,155300,628342900,42650,42650,42650,42650,0
|
|
20230821,155200,628342900,42650,42650,42650,42650,0
|
|
20230821,155100,628342900,42650,42650,42650,42650,0
|
|
20230821,155000,628342900,42650,42650,42650,42650,0
|
|
20230821,154900,628342900,42650,42650,42650,42650,0
|
|
20230821,154800,628342900,42650,42650,42650,42650,0
|
|
20230821,154700,628342900,42650,42650,42650,42650,0
|
|
20230821,154600,628342900,42650,42650,42650,42650,0
|
|
20230821,154500,628342900,42650,42650,42650,42650,0
|
|
20230821,154400,628342900,42650,42650,42650,42650,0
|
|
20230821,154300,628342900,42650,42650,42650,42650,0
|
|
20230821,154200,628342900,42650,42650,42650,42650,0
|
|
20230821,154100,628342900,42650,42650,42650,42650,0
|
|
20230821,154000,628342900,42650,42650,42650,42650,0
|
|
20230821,153900,628342900,42650,42650,42650,42650,0
|
|
20230821,153800,628342900,42650,42650,42650,42650,0
|
|
20230821,153700,628342900,42650,42650,42650,42650,0
|
|
20230821,153600,628342900,42650,42650,42650,42650,0
|
|
20230821,153500,628342900,42650,42650,42650,42650,1256
|
|
20230821,153400,628342900,42650,42650,42650,42650,0
|
|
20230821,153300,628342900,42650,42650,42650,42650,0
|
|
20230821,153200,628342900,42650,42650,42650,42650,0
|
|
20230821,153100,628342900,42650,42650,42650,42650,0
|
|
20230821,153000,628342900,42650,42650,42650,42650,1256
|
|
20230821,152900,574774500,42600,42600,42600,42600,0
|
|
20230821,152800,574774500,42600,42600,42600,42600,0
|
|
20230821,152700,574774500,42600,42600,42600,42600,0
|
|
20230821,152600,574774500,42600,42600,42600,42600,0
|
|
20230821,152500,574774500,42600,42600,42600,42600,0
|
|
20230821,152400,574774500,42600,42600,42600,42600,0
|
|
20230821,152300,574774500,42600,42600,42600,42600,0
|
|
20230821,152200,574774500,42600,42600,42600,42600,0
|
|
20230821,152100,574774500,42600,42600,42600,42600,0
|
|
20230821,152000,574774500,42600,42600,42600,42600,0
|
|
20230821,151900,574774500,42600,42600,42650,42500,255
|
|
20230821,151800,563917450,42650,42600,42650,42600,45
|
|
20230821,151700,561998350,42600,42600,42600,42600,3
|
|
20230821,151600,561870550,42650,42600,42650,42600,62
|
|
20230821,151500,559226350,42650,42600,42650,42600,99
|
|
20230821,151400,555004250,42600,42650,42650,42600,35
|
|
20230821,151300,553511700,42600,42600,42650,42600,16
|
|
20230821,151200,552829400,42600,42600,42650,42600,104
|
|
20230821,151100,548397000,42600,42600,42650,42600,45
|
|
20230821,151000,546478150,42600,42650,42650,42600,176
|
|
20230821,150900,538979350,42600,42600,42650,42600,51
|
|
20230821,150800,536804400,42600,42600,42650,42600,84
|
|
20230821,150700,533224550,42600,42600,42600,42600,3
|
|
20230821,150600,533096750,42550,42550,42650,42550,33
|
|
20230821,150500,531690300,42600,42600,42600,42600,78
|
|
20230821,150400,528367500,42600,42550,42600,42550,5
|
|
20230821,150300,528154600,42700,42550,42700,42550,113
|
|
20230821,150200,523340800,42550,42600,42600,42550,29
|
|
20230821,150100,522105550,42600,42600,42650,42600,46
|
|
20230821,150000,520143850,42600,42600,42650,42600,107
|
|
20230821,145900,515580400,42600,42600,42650,42600,8
|
|
20230821,145800,515239500,42600,42650,42650,42600,76
|
|
20230821,145700,512000300,42650,42600,42700,42600,34
|
|
20230821,145600,510549750,42600,42600,42650,42600,53
|
|
20230821,145500,508289450,42600,42650,42650,42600,30
|
|
20230821,145400,507010000,42600,42600,42650,42600,18
|
|
20230821,145300,506242450,42650,42650,42700,42650,80
|
|
20230821,145200,502827350,42650,42650,42650,42650,42
|
|
20230821,145100,501036050,42600,42600,42650,42600,17
|
|
20230821,145000,500311200,42650,42600,42650,42600,55
|
|
20230821,144900,497966050,42600,42650,42650,42600,37
|
|
20230821,144800,496388150,42600,42600,42650,42600,71
|
|
20230821,144700,493360200,42600,42650,42650,42600,38
|
|
20230821,144600,491739550,42700,42650,42700,42650,32
|
|
20230821,144500,490373350,42650,42650,42700,42650,52
|
|
20230821,144400,488153350,42700,42700,42750,42700,88
|
|
20230821,144300,484395000,42650,42650,42700,42650,32
|
|
20230821,144200,483028800,42700,42700,42750,42700,95
|
|
20230821,144100,478972250,42650,42650,42700,42650,38
|
|
20230821,144000,477349800,42650,42650,42700,42650,74
|
|
20230821,143900,474190200,42650,42650,42650,42650,2
|
|
20230821,143800,474104900,42650,42650,42700,42650,49
|
|
20230821,143700,472013300,42700,42750,42750,42700,83
|
|
20230821,143600,468467050,42750,42750,42800,42750,185
|
|
20230821,143500,460555500,42800,42750,42800,42750,75
|
|
20230821,143400,457348200,42800,42750,42800,42750,76
|
|
20230821,143300,454095500,42750,42750,42800,42750,162
|
|
20230821,143200,447162100,42750,42750,42750,42750,3
|
|
20230821,143100,447033850,42800,42800,42800,42750,54
|
|
20230821,143000,444722700,42750,42800,42800,42750,138
|
|
20230821,142900,438821250,42800,42800,42800,42750,49
|
|
20230821,142800,436724100,42750,42750,42800,42750,3
|
|
20230821,142700,436595800,42800,42800,42800,42750,76
|
|
20230821,142600,433343050,42750,42750,42800,42750,31
|
|
20230821,142500,432017750,42750,42750,42800,42750,61
|
|
20230821,142400,429408000,42800,42800,42800,42800,20
|
|
20230821,142300,428552000,42800,42800,42800,42800,46
|
|
20230821,142200,426583200,42800,42750,42800,42750,68
|
|
20230821,142100,423674400,42750,42800,42800,42750,82
|
|
20230821,142000,420166200,42800,42800,42800,42800,33
|
|
20230821,141900,418753800,42800,42800,42800,42800,32
|
|
20230821,141800,417384200,42800,42750,42800,42750,9
|
|
20230821,141700,416999300,42750,42750,42750,42750,37
|
|
20230821,141600,415417550,42750,42750,42750,42750,34
|
|
20230821,141500,413964050,42750,42750,42750,42750,45
|
|
20230821,141400,412040300,42750,42650,42750,42650,48
|
|
20230821,141300,409988900,42750,42650,42750,42600,33
|
|
20230821,141200,408580000,42600,42650,42650,42600,56
|
|
20230821,141100,406194050,42700,42700,42700,42650,75
|
|
20230821,141000,402992450,42700,42650,42750,42650,82
|
|
20230821,140900,399491450,42650,42600,42650,42600,218
|
|
20230821,140800,390203400,42600,42600,42600,42600,4
|
|
20230821,140700,390033000,42550,42600,42600,42550,53
|
|
20230821,140600,387777700,42600,42600,42600,42550,18
|
|
20230821,140500,387011600,42600,42600,42600,42600,13
|
|
20230821,140400,386457800,42600,42600,42600,42600,2
|
|
20230821,140300,386372600,42600,42600,42600,42550,5
|
|
20230821,140200,386159650,42600,42600,42600,42600,2
|
|
20230821,140100,386074450,42600,42600,42600,42600,4
|
|
20230821,140000,385904050,42600,42550,42600,42550,16
|
|
20230821,135900,385223150,42600,42650,42650,42550,142
|
|
20230821,135800,379175200,42700,42700,42700,42650,11
|
|
20230821,135700,378705900,42650,42700,42700,42650,66
|
|
20230821,135600,375890950,42700,42700,42700,42700,2
|
|
20230821,135500,375805550,42700,42650,42700,42650,10
|
|
20230821,135400,375378800,42700,42700,42700,42650,12
|
|
20230821,135300,374866450,42700,42700,42700,42700,3
|
|
20230821,135200,374738350,42700,42700,42700,42650,17
|
|
20230821,135100,374013050,42700,42650,42700,42650,13
|
|
20230821,135000,373458550,42700,42700,42700,42700,43
|
|
20230821,134900,371622450,42700,42700,42700,42700,5
|
|
20230821,134800,371408950,42700,42650,42700,42650,25
|
|
20230821,134700,370342500,42650,42650,42650,42650,2
|
|
20230821,134600,370257200,42650,42700,42700,42650,8
|
|
20230821,134500,369915750,42700,42700,42750,42600,106
|
|
20230821,134400,365395700,42750,42700,42750,42700,19
|
|
20230821,134300,364584350,42700,42700,42700,42700,5
|
|
20230821,134200,364370850,42700,42700,42700,42700,13
|
|
20230821,134100,363815750,42700,42700,42700,42700,5
|
|
20230821,134000,363602250,42700,42700,42700,42700,2
|
|
20230821,133900,363516850,42700,42700,42700,42700,4
|
|
20230821,133800,363346050,42700,42700,42700,42650,16
|
|
20230821,133700,362662900,42700,42700,42700,42700,3
|
|
20230821,133600,362534800,42700,42700,42700,42700,4
|
|
20230821,133500,362364000,42700,42700,42700,42700,2
|
|
20230821,133400,362278600,42700,42700,42700,42650,52
|
|
20230821,133300,360058950,42700,42700,42700,42700,2
|
|
20230821,133200,359973550,42700,42700,42700,42700,3
|
|
20230821,133100,359845450,42700,42700,42700,42700,3
|
|
20230821,133000,359717350,42650,42700,42700,42650,28
|
|
20230821,132900,358521800,42700,42650,42700,42650,17
|
|
20230821,132800,357796650,42700,42700,42700,42700,1
|
|
20230821,132700,357753950,42700,42700,42700,42700,5
|
|
20230821,132600,357540450,42750,42750,42750,42750,0
|
|
20230821,132500,357540450,42750,42750,42750,42750,0
|
|
20230821,132400,357540450,42750,42750,42750,42750,0
|
|
20230821,132300,357540450,42750,42650,42750,42650,90
|
|
20230821,132200,353694450,42650,42650,42650,42650,1
|
|
20230821,132100,353651800,42600,42650,42650,42600,2
|
|
20230821,132000,353566550,42650,42650,42650,42650,1
|
|
20230821,131900,353523900,42750,42700,42750,42700,234
|
|
20230821,131800,343523900,42700,42700,42700,42700,0
|
|
20230821,131700,343523900,42700,42700,42700,42700,0
|
|
20230821,131600,343523900,42700,42600,42700,42600,407
|
|
20230821,131500,326164750,42600,42600,42600,42600,0
|
|
20230821,131400,326164750,42600,42600,42600,42600,33
|
|
20230821,131300,324758950,42650,42650,42650,42650,0
|
|
20230821,131200,324758950,42650,42650,42650,42650,1
|
|
20230821,131100,324716300,42650,42650,42650,42650,30
|
|
20230821,131000,323436800,42650,42550,42650,42550,1080
|
|
20230821,130900,277398900,42500,42500,42500,42500,0
|
|
20230821,130800,277398900,42500,42500,42500,42500,0
|
|
20230821,130700,277398900,42500,42500,42500,42500,0
|
|
20230821,130600,277398900,42500,42500,42500,42500,0
|
|
20230821,130500,277398900,42500,42550,42550,42500,3
|
|
20230821,130400,277271300,42550,42550,42550,42550,0
|
|
20230821,130300,277271300,42550,42550,42550,42550,31
|
|
20230821,130200,275952250,42550,42550,42550,42550,95
|
|
20230821,130100,271910000,42550,42600,42600,42550,4
|
|
20230821,130000,271739650,42600,42600,42600,42600,4
|
|
20230821,125900,271569250,42600,42600,42600,42600,0
|
|
20230821,125800,271569250,42600,42600,42600,42600,13
|
|
20230821,125700,271015450,42600,42600,42600,42600,1
|
|
20230821,125600,270972850,42600,42600,42600,42600,2
|
|
20230821,125500,270887650,42600,42600,42600,42600,25
|
|
20230821,125400,269822650,42600,42600,42600,42600,0
|
|
20230821,125300,269822650,42600,42600,42600,42600,44
|
|
20230821,125200,267948250,42600,42600,42600,42600,0
|
|
20230821,125100,267948250,42600,42600,42600,42600,4
|
|
20230821,125000,267777850,42550,42550,42550,42550,8
|
|
20230821,124900,267437450,42600,42600,42600,42600,0
|
|
20230821,124800,267437450,42600,42600,42600,42600,4
|
|
20230821,124700,267267050,42550,42550,42550,42550,21
|
|
20230821,124600,266373500,42550,42600,42600,42550,22
|
|
20230821,124500,265436700,42550,42550,42550,42550,0
|
|
20230821,124400,265436700,42550,42550,42550,42550,0
|
|
20230821,124300,265436700,42550,42550,42550,42550,0
|
|
20230821,124200,265436700,42550,42550,42550,42550,17
|
|
20230821,124100,264713350,42500,42500,42500,42500,27
|
|
20230821,124000,263565850,42550,42550,42550,42550,0
|
|
20230821,123900,263565850,42550,42550,42550,42550,0
|
|
20230821,123800,263565850,42550,42550,42550,42550,13
|
|
20230821,123700,263012700,42600,42600,42600,42600,0
|
|
20230821,123600,263012700,42600,42600,42600,42600,3
|
|
20230821,123500,262884900,42600,42550,42600,42550,2
|
|
20230821,123400,262799750,42500,42500,42500,42500,14
|
|
20230821,123300,262204750,42500,42500,42500,42500,2
|
|
20230821,123200,262119750,42550,42550,42550,42550,0
|
|
20230821,123100,262119750,42550,42550,42550,42550,0
|
|
20230821,123000,262119750,42550,42500,42550,42500,16
|
|
20230821,122900,261439050,42600,42600,42600,42600,0
|
|
20230821,122800,261439050,42600,42550,42600,42550,69
|
|
20230821,122700,258501100,42500,42500,42500,42500,0
|
|
20230821,122600,258501100,42500,42500,42500,42500,14
|
|
20230821,122500,257906100,42500,42500,42500,42500,11
|
|
20230821,122400,257438600,42500,42500,42500,42500,0
|
|
20230821,122300,257438600,42500,42500,42500,42500,0
|
|
20230821,122200,257438600,42500,42500,42500,42500,0
|
|
20230821,122100,257438600,42500,42500,42500,42500,0
|
|
20230821,122000,257438600,42500,42500,42500,42500,1
|
|
20230821,121900,257396100,42500,42450,42500,42450,152
|
|
20230821,121800,250943600,42450,42450,42450,42450,21
|
|
20230821,121700,250052150,42450,42450,42450,42450,0
|
|
20230821,121600,250052150,42450,42400,42450,42400,2
|
|
20230821,121500,249967300,42450,42500,42500,42450,132
|
|
20230821,121400,244358400,42550,42550,42550,42550,0
|
|
20230821,121300,244358400,42550,42550,42550,42550,0
|
|
20230821,121200,244358400,42550,42550,42550,42550,1
|
|
20230821,121100,244315850,42550,42550,42550,42550,22
|
|
20230821,121000,243379750,42500,42500,42500,42500,0
|
|
20230821,120900,243379750,42500,42500,42500,42500,0
|
|
20230821,120800,243379750,42500,42500,42500,42500,20
|
|
20230821,120700,242529750,42550,42550,42550,42550,1
|
|
20230821,120600,242487200,42550,42550,42550,42550,0
|
|
20230821,120500,242487200,42550,42550,42550,42550,10
|
|
20230821,120400,242061700,42550,42550,42550,42550,2
|
|
20230821,120300,241976600,42600,42600,42600,42600,0
|
|
20230821,120200,241976600,42600,42600,42600,42600,0
|
|
20230821,120100,241976600,42600,42600,42600,42600,0
|
|
20230821,120000,241976600,42600,42600,42600,42600,1
|
|
20230821,115900,241934000,42650,42650,42650,42650,0
|
|
20230821,115800,241934000,42650,42550,42650,42550,22
|
|
20230821,115700,240997800,42500,42500,42500,42500,5
|
|
20230821,115600,240785300,42500,42500,42500,42450,48
|
|
20230821,115500,238745550,42500,42500,42500,42500,1
|
|
20230821,115400,238703050,42550,42550,42550,42550,0
|
|
20230821,115300,238703050,42550,42550,42550,42550,0
|
|
20230821,115200,238703050,42550,42550,42550,42550,26
|
|
20230821,115100,237596750,42550,42550,42550,42550,0
|
|
20230821,115000,237596750,42550,42550,42550,42550,0
|
|
20230821,114900,237596750,42550,42550,42550,42550,0
|
|
20230821,114800,237596750,42550,42550,42550,42550,1
|
|
20230821,114700,237554200,42550,42550,42550,42550,0
|
|
20230821,114600,237554200,42550,42550,42550,42550,0
|
|
20230821,114500,237554200,42550,42550,42550,42550,10
|
|
20230821,114400,237128700,42450,42600,42600,42400,109
|
|
20230821,114300,232489900,42700,42650,42700,42650,184
|
|
20230821,114200,224641900,42700,42700,42700,42700,0
|
|
20230821,114100,224641900,42700,42700,42700,42700,2
|
|
20230821,114000,224556500,42750,42750,42750,42750,0
|
|
20230821,113900,224556500,42750,42750,42750,42750,0
|
|
20230821,113800,224556500,42750,42700,42750,42700,20
|
|
20230821,113700,223702200,42700,42700,42700,42700,0
|
|
20230821,113600,223702200,42700,42700,42700,42700,0
|
|
20230821,113500,223702200,42700,42700,42700,42700,0
|
|
20230821,113400,223702200,42700,42700,42700,42700,0
|
|
20230821,113300,223702200,42700,42700,42700,42700,15
|
|
20230821,113200,223061700,42700,42700,42700,42700,1
|
|
20230821,113100,223019000,42750,42750,42750,42750,0
|
|
20230821,113000,223019000,42750,42750,42750,42750,0
|
|
20230821,112900,223019000,42750,42750,42750,42750,0
|
|
20230821,112800,223019000,42750,42650,42750,42650,296
|
|
20230821,112700,210387950,42600,42650,42650,42600,19
|
|
20230821,112600,209577650,42650,42650,42650,42650,2
|
|
20230821,112500,209492350,42600,42600,42600,42600,0
|
|
20230821,112400,209492350,42600,42600,42600,42600,0
|
|
20230821,112300,209492350,42600,42600,42600,42600,0
|
|
20230821,112200,209492350,42600,42600,42600,42600,0
|
|
20230821,112100,209492350,42600,42600,42600,42600,0
|
|
20230821,112000,209492350,42600,42600,42600,42600,0
|
|
20230821,111900,209492350,42600,42650,42650,42600,2
|
|
20230821,111800,209407100,42650,42650,42650,42600,25
|
|
20230821,111700,208340900,42600,42600,42600,42600,30
|
|
20230821,111600,207062900,42600,42600,42600,42600,0
|
|
20230821,111500,207062900,42600,42600,42600,42600,0
|
|
20230821,111400,207062900,42600,42550,42600,42550,30
|
|
20230821,111300,205785650,42500,42500,42500,42500,1
|
|
20230821,111200,205743150,42550,42550,42550,42550,0
|
|
20230821,111100,205743150,42550,42500,42550,42500,116
|
|
20230821,111000,200813100,42500,42450,42500,42450,19
|
|
20230821,110900,200006300,42450,42500,42500,42450,64
|
|
20230821,110800,197288050,42450,42450,42450,42450,0
|
|
20230821,110700,197288050,42450,42450,42450,42450,0
|
|
20230821,110600,197288050,42450,42450,42450,42450,16
|
|
20230821,110500,196608850,42500,42500,42500,42500,5
|
|
20230821,110400,196396350,42450,42450,42450,42450,17
|
|
20230821,110300,195674700,42450,42450,42450,42450,15
|
|
20230821,110200,195037950,42450,42450,42450,42450,1
|
|
20230821,110100,194995500,42400,42400,42400,42400,0
|
|
20230821,110000,194995500,42400,42400,42400,42400,1
|
|
20230821,105900,194953100,42400,42400,42400,42400,0
|
|
20230821,105800,194953100,42400,42400,42400,42400,0
|
|
20230821,105700,194953100,42400,42400,42400,42400,165
|
|
20230821,105600,187957100,42400,42400,42400,42400,33
|
|
20230821,105500,186557900,42350,42350,42350,42350,1
|
|
20230821,105400,186515550,42350,42350,42350,42350,5
|
|
20230821,105300,186303800,42400,42400,42400,42400,40
|
|
20230821,105200,184607800,42450,42400,42450,42400,97
|
|
20230821,105100,180494550,42450,42450,42450,42450,10
|
|
20230821,105000,180070050,42450,42450,42450,42450,0
|
|
20230821,104900,180070050,42450,42450,42450,42450,0
|
|
20230821,104800,180070050,42450,42450,42450,42450,14
|
|
20230821,104700,179475750,42450,42450,42450,42450,14
|
|
20230821,104600,178881450,42450,42450,42450,42450,42
|
|
20230821,104500,177098550,42450,42450,42450,42450,0
|
|
20230821,104400,177098550,42450,42450,42450,42450,0
|
|
20230821,104300,177098550,42450,42450,42450,42450,14
|
|
20230821,104200,176504250,42450,42450,42450,42450,0
|
|
20230821,104100,176504250,42450,42450,42450,42450,22
|
|
20230821,104000,175570350,42450,42400,42450,42400,30
|
|
20230821,103900,174297700,42400,42400,42400,42400,5
|
|
20230821,103800,174085700,42400,42400,42400,42400,13
|
|
20230821,103700,173534500,42400,42400,42400,42400,23
|
|
20230821,103600,172559300,42400,42400,42400,42400,61
|
|
20230821,103500,169972900,42350,42500,42500,42350,374
|
|
20230821,103400,154083850,42500,42650,42650,42500,190
|
|
20230821,103300,146000200,42650,42750,42750,42600,440
|
|
20230821,103200,127242450,42750,42750,42750,42750,0
|
|
20230821,103100,127242450,42750,42750,42750,42750,0
|
|
20230821,103000,127242450,42750,42750,42750,42750,51
|
|
20230821,102900,125062200,42800,42800,42800,42800,1
|
|
20230821,102800,125019400,42800,42800,42800,42800,6
|
|
20230821,102700,124762600,42800,42800,42800,42800,2
|
|
20230821,102600,124677000,42750,42750,42750,42750,0
|
|
20230821,102500,124677000,42750,42800,42800,42750,63
|
|
20230821,102400,121983700,42750,42750,42750,42750,0
|
|
20230821,102300,121983700,42750,42750,42750,42750,1
|
|
20230821,102200,121940950,42800,42800,42800,42800,0
|
|
20230821,102100,121940950,42800,42800,42800,42800,6
|
|
20230821,102000,121684150,42750,42750,42750,42750,1
|
|
20230821,101900,121641400,42750,42750,42750,42750,2
|
|
20230821,101800,121555900,42750,42750,42750,42700,136
|
|
20230821,101700,115747750,42750,42750,42750,42750,101
|
|
20230821,101600,111430000,42750,42750,42750,42750,1
|
|
20230821,101500,111387250,42800,42800,42850,42800,100
|
|
20230821,101400,107107200,42900,42900,42900,42900,65
|
|
20230821,101300,104318700,42900,42800,42900,42800,261
|
|
20230821,101200,93142450,42800,42800,42800,42800,9
|
|
20230821,101100,92757250,42800,42750,42800,42750,16
|
|
20230821,101000,92073150,42800,42800,42800,42800,13
|
|
20230821,100900,91516750,42800,42800,42800,42800,1
|
|
20230821,100800,91473950,42800,42800,42800,42800,7
|
|
20230821,100700,91174350,42800,42800,42800,42800,5
|
|
20230821,100600,90960350,42750,42750,42750,42750,40
|
|
20230821,100500,89250350,42750,42750,42750,42750,13
|
|
20230821,100400,88694600,42750,42750,42750,42750,3
|
|
20230821,100300,88566350,42750,42750,42750,42750,0
|
|
20230821,100200,88566350,42750,42750,42750,42750,30
|
|
20230821,100100,87283850,42700,42700,42700,42700,0
|
|
20230821,100000,87283850,42700,42700,42700,42700,0
|
|
20230821,095900,87283850,42700,42800,42800,42700,26
|
|
20230821,095800,86173300,42800,42750,42800,42750,71
|
|
20230821,095700,83135850,42750,42750,42750,42750,3
|
|
20230821,095600,83007600,42700,42700,42700,42700,0
|
|
20230821,095500,83007600,42700,42700,42700,42700,0
|
|
20230821,095400,83007600,42700,42700,42700,42700,3
|
|
20230821,095300,82879500,42850,42850,42850,42850,0
|
|
20230821,095200,82879500,42850,42850,42850,42850,0
|
|
20230821,095100,82879500,42850,42850,42850,42850,38
|
|
20230821,095000,81251200,42900,42900,42900,42900,5
|
|
20230821,094900,81036700,42900,42900,42900,42900,6
|
|
20230821,094800,80779300,42850,42850,42850,42850,0
|
|
20230821,094700,80779300,42850,42850,42850,42850,0
|
|
20230821,094600,80779300,42850,42850,42850,42850,1
|
|
20230821,094500,80736450,42900,42800,42900,42800,50
|
|
20230821,094400,78592350,42750,42750,42750,42750,0
|
|
20230821,094300,78592350,42750,42750,42750,42750,0
|
|
20230821,094200,78592350,42750,42850,42850,42600,130
|
|
20230821,094100,73035800,42900,42900,42900,42900,0
|
|
20230821,094000,73035800,42900,42900,42900,42900,0
|
|
20230821,093900,73035800,42900,42900,42900,42900,1
|
|
20230821,093800,72992900,42900,42900,42900,42900,0
|
|
20230821,093700,72992900,42900,42900,42900,42900,1
|
|
20230821,093600,72950000,42900,42850,42900,42850,25
|
|
20230821,093500,71877750,42850,42850,42850,42850,0
|
|
20230821,093400,71877750,42850,42850,42850,42850,53
|
|
20230821,093300,69606700,42850,42800,42850,42800,110
|
|
20230821,093200,64894000,42800,42800,42800,42800,0
|
|
20230821,093100,64894000,42800,42800,42800,42800,0
|
|
20230821,093000,64894000,42800,42800,42800,42700,50
|
|
20230821,092900,62757000,42800,42800,42800,42750,91
|
|
20230821,092800,58862550,42800,42800,42800,42800,1
|
|
20230821,092700,58819750,42800,42750,42800,42750,53
|
|
20230821,092600,56553900,42750,42750,42750,42750,2
|
|
20230821,092500,56468400,42850,42850,42850,42800,4
|
|
20230821,092400,56297050,42850,42850,42850,42850,1
|
|
20230821,092300,56254200,42850,42850,42850,42850,49
|
|
20230821,092200,54154550,42700,42800,42800,42700,14
|
|
20230821,092100,53556650,42800,42800,42800,42800,5
|
|
20230821,092000,53342650,42850,42850,42850,42850,8
|
|
20230821,091900,52999850,42850,42800,42850,42800,145
|
|
20230821,091800,46787150,42800,42800,42800,42800,3
|
|
20230821,091700,46658750,42750,42750,42800,42750,37
|
|
20230821,091600,45075300,42750,42650,42750,42650,53
|
|
20230821,091500,42811950,42650,42800,42800,42650,5
|
|
20230821,091400,42598400,42800,42850,42850,42800,29
|
|
20230821,091300,41355800,42850,42850,42850,42800,21
|
|
20230821,091200,40456850,42850,42900,42900,42850,2
|
|
20230821,091100,40371100,42850,42850,42900,42850,91
|
|
20230821,091000,36469600,42900,42750,42900,42750,21
|
|
20230821,090900,35569350,42750,42750,42750,42750,16
|
|
20230821,090800,34885350,42600,42650,42700,42550,128
|
|
20230821,090700,29420900,42600,42600,42600,42600,58
|
|
20230821,090600,26950100,42600,42600,42600,42600,77
|
|
20230821,090500,23669900,42600,42550,42600,42550,14
|
|
20230821,090400,23073750,42550,42700,42750,42550,89
|
|
20230821,090300,19277500,42750,42800,42850,42750,7
|
|
20230821,090200,18977950,42650,42850,42900,42650,97
|
|
20230821,090100,14831000,42750,42750,42750,42700,17
|
|
20230821,090000,14104950,42600,42600,42800,42600,301
|