670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200700,915969800,42250,42250,42250,42250,954
|
|
20230822,200600,915969800,42250,42250,42250,42250,0
|
|
20230822,200500,915969800,42250,42250,42250,42250,0
|
|
20230822,200400,915969800,42250,42250,42250,42250,0
|
|
20230822,200300,915969800,42250,42250,42250,42250,0
|
|
20230822,200200,915969800,42250,42250,42250,42250,0
|
|
20230822,200100,915969800,42250,42250,42250,42250,0
|
|
20230822,200000,915969800,42250,42250,42250,42250,0
|
|
20230822,195900,915969800,42250,42250,42250,42250,0
|
|
20230822,195800,915969800,42250,42250,42250,42250,0
|
|
20230822,195700,915969800,42250,42250,42250,42250,0
|
|
20230822,195600,915969800,42250,42250,42250,42250,0
|
|
20230822,195500,915969800,42250,42250,42250,42250,0
|
|
20230822,195400,915969800,42250,42250,42250,42250,0
|
|
20230822,195300,915969800,42250,42250,42250,42250,0
|
|
20230822,195200,915969800,42250,42250,42250,42250,0
|
|
20230822,195100,915969800,42250,42250,42250,42250,0
|
|
20230822,195000,915969800,42250,42250,42250,42250,0
|
|
20230822,194900,915969800,42250,42250,42250,42250,0
|
|
20230822,194800,915969800,42250,42250,42250,42250,0
|
|
20230822,194700,915969800,42250,42250,42250,42250,0
|
|
20230822,194600,915969800,42250,42250,42250,42250,0
|
|
20230822,194500,915969800,42250,42250,42250,42250,0
|
|
20230822,194400,915969800,42250,42250,42250,42250,0
|
|
20230822,194300,915969800,42250,42250,42250,42250,0
|
|
20230822,194200,915969800,42250,42250,42250,42250,0
|
|
20230822,194100,915969800,42250,42250,42250,42250,0
|
|
20230822,194000,915969800,42250,42250,42250,42250,0
|
|
20230822,193900,915969800,42250,42250,42250,42250,0
|
|
20230822,193800,915969800,42250,42250,42250,42250,0
|
|
20230822,193700,915969800,42250,42250,42250,42250,954
|
|
20230822,193600,915969800,42250,42250,42250,42250,0
|
|
20230822,193500,915969800,42250,42250,42250,42250,0
|
|
20230822,193400,915969800,42250,42250,42250,42250,0
|
|
20230822,193300,915969800,42250,42250,42250,42250,0
|
|
20230822,193200,915969800,42250,42250,42250,42250,0
|
|
20230822,193100,915969800,42250,42250,42250,42250,0
|
|
20230822,193000,915969800,42250,42250,42250,42250,0
|
|
20230822,192900,915969800,42250,42250,42250,42250,0
|
|
20230822,192800,915969800,42250,42250,42250,42250,0
|
|
20230822,192700,915969800,42250,42250,42250,42250,0
|
|
20230822,192600,915969800,42250,42250,42250,42250,0
|
|
20230822,192500,915969800,42250,42250,42250,42250,0
|
|
20230822,192400,915969800,42250,42250,42250,42250,0
|
|
20230822,192300,915969800,42250,42250,42250,42250,0
|
|
20230822,192200,915969800,42250,42250,42250,42250,0
|
|
20230822,192100,915969800,42250,42250,42250,42250,0
|
|
20230822,192000,915969800,42250,42250,42250,42250,0
|
|
20230822,191900,915969800,42250,42250,42250,42250,0
|
|
20230822,191800,915969800,42250,42250,42250,42250,0
|
|
20230822,191700,915969800,42250,42250,42250,42250,0
|
|
20230822,191600,915969800,42250,42250,42250,42250,0
|
|
20230822,191500,915969800,42250,42250,42250,42250,0
|
|
20230822,191400,915969800,42250,42250,42250,42250,0
|
|
20230822,191300,915969800,42250,42250,42250,42250,0
|
|
20230822,191200,915969800,42250,42250,42250,42250,0
|
|
20230822,191100,915969800,42250,42250,42250,42250,0
|
|
20230822,191000,915969800,42250,42250,42250,42250,0
|
|
20230822,190900,915969800,42250,42250,42250,42250,0
|
|
20230822,190800,915969800,42250,42250,42250,42250,0
|
|
20230822,190700,915969800,42250,42250,42250,42250,954
|
|
20230822,190600,915969800,42250,42250,42250,42250,0
|
|
20230822,190500,915969800,42250,42250,42250,42250,0
|
|
20230822,190400,915969800,42250,42250,42250,42250,0
|
|
20230822,190300,915969800,42250,42250,42250,42250,0
|
|
20230822,190200,915969800,42250,42250,42250,42250,0
|
|
20230822,190100,915969800,42250,42250,42250,42250,0
|
|
20230822,190000,915969800,42250,42250,42250,42250,0
|
|
20230822,185900,915969800,42250,42250,42250,42250,0
|
|
20230822,185800,915969800,42250,42250,42250,42250,0
|
|
20230822,185700,915969800,42250,42250,42250,42250,0
|
|
20230822,185600,915969800,42250,42250,42250,42250,0
|
|
20230822,185500,915969800,42250,42250,42250,42250,0
|
|
20230822,185400,915969800,42250,42250,42250,42250,0
|
|
20230822,185300,915969800,42250,42250,42250,42250,0
|
|
20230822,185200,915969800,42250,42250,42250,42250,0
|
|
20230822,185100,915969800,42250,42250,42250,42250,0
|
|
20230822,185000,915969800,42250,42250,42250,42250,0
|
|
20230822,184900,915969800,42250,42250,42250,42250,0
|
|
20230822,184800,915969800,42250,42250,42250,42250,0
|
|
20230822,184700,915969800,42250,42250,42250,42250,0
|
|
20230822,184600,915969800,42250,42250,42250,42250,0
|
|
20230822,184500,915969800,42250,42250,42250,42250,0
|
|
20230822,184400,915969800,42250,42250,42250,42250,0
|
|
20230822,184300,915969800,42250,42250,42250,42250,0
|
|
20230822,184200,915969800,42250,42250,42250,42250,0
|
|
20230822,184100,915969800,42250,42250,42250,42250,0
|
|
20230822,184000,915969800,42250,42250,42250,42250,0
|
|
20230822,183900,915969800,42250,42250,42250,42250,0
|
|
20230822,183800,915969800,42250,42250,42250,42250,0
|
|
20230822,183700,915969800,42250,42250,42250,42250,954
|
|
20230822,183600,915969800,42250,42250,42250,42250,0
|
|
20230822,183500,915969800,42250,42250,42250,42250,0
|
|
20230822,183400,915969800,42250,42250,42250,42250,0
|
|
20230822,183300,915969800,42250,42250,42250,42250,0
|
|
20230822,183200,915969800,42250,42250,42250,42250,0
|
|
20230822,183100,915969800,42250,42250,42250,42250,0
|
|
20230822,183000,915969800,42250,42250,42250,42250,0
|
|
20230822,182900,915969800,42250,42250,42250,42250,0
|
|
20230822,182800,915969800,42250,42250,42250,42250,0
|
|
20230822,182700,915969800,42250,42250,42250,42250,0
|
|
20230822,182600,915969800,42250,42250,42250,42250,0
|
|
20230822,182500,915969800,42250,42250,42250,42250,0
|
|
20230822,182400,915969800,42250,42250,42250,42250,0
|
|
20230822,182300,915969800,42250,42250,42250,42250,0
|
|
20230822,182200,915969800,42250,42250,42250,42250,0
|
|
20230822,182100,915969800,42250,42250,42250,42250,0
|
|
20230822,182000,915969800,42250,42250,42250,42250,0
|
|
20230822,181900,915969800,42250,42250,42250,42250,0
|
|
20230822,181800,915969800,42250,42250,42250,42250,0
|
|
20230822,181700,915969800,42250,42250,42250,42250,0
|
|
20230822,181600,915969800,42250,42250,42250,42250,0
|
|
20230822,181500,915969800,42250,42250,42250,42250,0
|
|
20230822,181400,915969800,42250,42250,42250,42250,0
|
|
20230822,181300,915969800,42250,42250,42250,42250,0
|
|
20230822,181200,915969800,42250,42250,42250,42250,0
|
|
20230822,181100,915969800,42250,42250,42250,42250,0
|
|
20230822,181000,915969800,42250,42250,42250,42250,0
|
|
20230822,180900,915969800,42250,42250,42250,42250,0
|
|
20230822,180800,915969800,42250,42250,42250,42250,0
|
|
20230822,180700,915969800,42250,42250,42250,42250,954
|
|
20230822,180600,915969800,42250,42250,42250,42250,0
|
|
20230822,180500,915969800,42250,42250,42250,42250,0
|
|
20230822,180400,915969800,42250,42250,42250,42250,0
|
|
20230822,180300,915969800,42250,42250,42250,42250,0
|
|
20230822,180200,915969800,42250,42250,42250,42250,0
|
|
20230822,180100,915969800,42250,42250,42250,42250,0
|
|
20230822,180000,915969800,42250,42250,42250,42250,0
|
|
20230822,175900,915969800,42250,42250,42250,42250,0
|
|
20230822,175800,915969800,42250,42250,42250,42250,0
|
|
20230822,175700,915969800,42250,42250,42250,42250,0
|
|
20230822,175600,915969800,42250,42250,42250,42250,0
|
|
20230822,175500,915969800,42250,42250,42250,42250,0
|
|
20230822,175400,915969800,42250,42250,42250,42250,0
|
|
20230822,175300,915969800,42250,42250,42250,42250,0
|
|
20230822,175200,915969800,42250,42250,42250,42250,0
|
|
20230822,175100,915969800,42250,42250,42250,42250,0
|
|
20230822,175000,915969800,42250,42250,42250,42250,0
|
|
20230822,174900,915969800,42250,42250,42250,42250,0
|
|
20230822,174800,915969800,42250,42250,42250,42250,0
|
|
20230822,174700,915969800,42250,42250,42250,42250,0
|
|
20230822,174600,915969800,42250,42250,42250,42250,0
|
|
20230822,174500,915969800,42250,42250,42250,42250,0
|
|
20230822,174400,915969800,42250,42250,42250,42250,0
|
|
20230822,174300,915969800,42250,42250,42250,42250,0
|
|
20230822,174200,915969800,42250,42250,42250,42250,0
|
|
20230822,174100,915969800,42250,42250,42250,42250,0
|
|
20230822,174000,915969800,42250,42250,42250,42250,0
|
|
20230822,173900,915969800,42250,42250,42250,42250,0
|
|
20230822,173800,915969800,42250,42250,42250,42250,0
|
|
20230822,173700,915969800,42250,42250,42250,42250,954
|
|
20230822,173600,915969800,42250,42250,42250,42250,0
|
|
20230822,173500,915969800,42250,42250,42250,42250,0
|
|
20230822,173400,915969800,42250,42250,42250,42250,0
|
|
20230822,173300,915969800,42250,42250,42250,42250,0
|
|
20230822,173200,915969800,42250,42250,42250,42250,0
|
|
20230822,173100,915969800,42250,42250,42250,42250,0
|
|
20230822,173000,915969800,42250,42250,42250,42250,0
|
|
20230822,172900,915969800,42250,42250,42250,42250,0
|
|
20230822,172800,915969800,42250,42250,42250,42250,0
|
|
20230822,172700,915969800,42250,42250,42250,42250,0
|
|
20230822,172600,915969800,42250,42250,42250,42250,0
|
|
20230822,172500,915969800,42250,42250,42250,42250,0
|
|
20230822,172400,915969800,42250,42250,42250,42250,0
|
|
20230822,172300,915969800,42250,42250,42250,42250,0
|
|
20230822,172200,915969800,42250,42250,42250,42250,0
|
|
20230822,172100,915969800,42250,42250,42250,42250,0
|
|
20230822,172000,915969800,42250,42250,42250,42250,0
|
|
20230822,171900,915969800,42250,42250,42250,42250,0
|
|
20230822,171800,915969800,42250,42250,42250,42250,0
|
|
20230822,171700,915969800,42250,42250,42250,42250,0
|
|
20230822,171600,915969800,42250,42250,42250,42250,0
|
|
20230822,171500,915969800,42250,42250,42250,42250,0
|
|
20230822,171400,915969800,42250,42250,42250,42250,0
|
|
20230822,171300,915969800,42250,42250,42250,42250,0
|
|
20230822,171200,915969800,42250,42250,42250,42250,0
|
|
20230822,171100,915969800,42250,42250,42250,42250,0
|
|
20230822,171000,915969800,42250,42250,42250,42250,0
|
|
20230822,170900,915969800,42250,42250,42250,42250,0
|
|
20230822,170800,915969800,42250,42250,42250,42250,0
|
|
20230822,170700,915969800,42250,42250,42250,42250,954
|
|
20230822,170600,915969800,42250,42250,42250,42250,0
|
|
20230822,170500,915969800,42250,42250,42250,42250,0
|
|
20230822,170400,915969800,42250,42250,42250,42250,0
|
|
20230822,170300,915969800,42250,42250,42250,42250,0
|
|
20230822,170200,915969800,42250,42250,42250,42250,0
|
|
20230822,170100,915969800,42250,42250,42250,42250,0
|
|
20230822,170000,915969800,42250,42250,42250,42250,0
|
|
20230822,165900,915969800,42250,42250,42250,42250,0
|
|
20230822,165800,915969800,42250,42250,42250,42250,0
|
|
20230822,165700,915969800,42250,42250,42250,42250,0
|
|
20230822,165600,915969800,42250,42250,42250,42250,0
|
|
20230822,165500,915969800,42250,42250,42250,42250,0
|
|
20230822,165400,915969800,42250,42250,42250,42250,0
|
|
20230822,165300,915969800,42250,42250,42250,42250,0
|
|
20230822,165200,915969800,42250,42250,42250,42250,0
|
|
20230822,165100,915969800,42250,42250,42250,42250,0
|
|
20230822,165000,915969800,42250,42250,42250,42250,0
|
|
20230822,164900,915969800,42250,42250,42250,42250,0
|
|
20230822,164800,915969800,42250,42250,42250,42250,0
|
|
20230822,164700,915969800,42250,42250,42250,42250,0
|
|
20230822,164600,915969800,42250,42250,42250,42250,0
|
|
20230822,164500,915969800,42250,42250,42250,42250,0
|
|
20230822,164400,915969800,42250,42250,42250,42250,0
|
|
20230822,164300,915969800,42250,42250,42250,42250,0
|
|
20230822,164200,915969800,42250,42250,42250,42250,0
|
|
20230822,164100,915969800,42250,42250,42250,42250,0
|
|
20230822,164000,915969800,42250,42250,42250,42250,0
|
|
20230822,163900,915969800,42250,42250,42250,42250,0
|
|
20230822,163800,915969800,42250,42250,42250,42250,0
|
|
20230822,163700,915969800,42250,42250,42250,42250,954
|
|
20230822,163600,915969800,42250,42250,42250,42250,0
|
|
20230822,163500,915969800,42250,42250,42250,42250,0
|
|
20230822,163400,915969800,42250,42250,42250,42250,0
|
|
20230822,163300,915969800,42250,42250,42250,42250,0
|
|
20230822,163200,915969800,42250,42250,42250,42250,0
|
|
20230822,163100,915969800,42250,42250,42250,42250,0
|
|
20230822,163000,915969800,42250,42250,42250,42250,0
|
|
20230822,162900,915969800,42250,42250,42250,42250,0
|
|
20230822,162800,915969800,42250,42250,42250,42250,0
|
|
20230822,162700,915969800,42250,42250,42250,42250,0
|
|
20230822,162600,915969800,42250,42250,42250,42250,0
|
|
20230822,162500,915969800,42250,42250,42250,42250,0
|
|
20230822,162400,915969800,42250,42250,42250,42250,0
|
|
20230822,162300,915969800,42250,42250,42250,42250,0
|
|
20230822,162200,915969800,42250,42250,42250,42250,0
|
|
20230822,162100,915969800,42250,42250,42250,42250,0
|
|
20230822,162000,915969800,42250,42250,42250,42250,0
|
|
20230822,161900,915969800,42250,42250,42250,42250,0
|
|
20230822,161800,915969800,42250,42250,42250,42250,0
|
|
20230822,161700,915969800,42250,42250,42250,42250,0
|
|
20230822,161600,915969800,42250,42250,42250,42250,0
|
|
20230822,161500,915969800,42250,42250,42250,42250,0
|
|
20230822,161400,915969800,42250,42250,42250,42250,0
|
|
20230822,161300,915969800,42250,42250,42250,42250,0
|
|
20230822,161200,915969800,42250,42250,42250,42250,0
|
|
20230822,161100,915969800,42250,42250,42250,42250,0
|
|
20230822,161000,915969800,42250,42250,42250,42250,0
|
|
20230822,160900,915969800,42250,42250,42250,42250,0
|
|
20230822,160800,915969800,42250,42250,42250,42250,0
|
|
20230822,160700,915969800,42250,42250,42250,42250,954
|
|
20230822,160600,915969800,42250,42250,42250,42250,0
|
|
20230822,160500,915969800,42250,42250,42250,42250,0
|
|
20230822,160400,915969800,42250,42250,42250,42250,0
|
|
20230822,160300,915969800,42250,42250,42250,42250,0
|
|
20230822,160200,915969800,42250,42250,42250,42250,0
|
|
20230822,160100,915969800,42250,42250,42250,42250,0
|
|
20230822,160000,915969800,42250,42250,42250,42250,0
|
|
20230822,155900,915969800,42250,42250,42250,42250,0
|
|
20230822,155800,915969800,42250,42250,42250,42250,0
|
|
20230822,155700,915969800,42250,42250,42250,42250,0
|
|
20230822,155600,915969800,42250,42250,42250,42250,0
|
|
20230822,155500,915969800,42250,42250,42250,42250,0
|
|
20230822,155400,915969800,42250,42250,42250,42250,0
|
|
20230822,155300,915969800,42250,42250,42250,42250,0
|
|
20230822,155200,915969800,42250,42250,42250,42250,0
|
|
20230822,155100,915969800,42250,42250,42250,42250,0
|
|
20230822,155000,915969800,42250,42250,42250,42250,0
|
|
20230822,154900,915969800,42250,42250,42250,42250,0
|
|
20230822,154800,915969800,42250,42250,42250,42250,0
|
|
20230822,154700,915969800,42250,42250,42250,42250,0
|
|
20230822,154600,915969800,42250,42250,42250,42250,0
|
|
20230822,154500,915969800,42250,42250,42250,42250,0
|
|
20230822,154400,915969800,42250,42250,42250,42250,0
|
|
20230822,154300,915969800,42250,42250,42250,42250,0
|
|
20230822,154200,915969800,42250,42250,42250,42250,0
|
|
20230822,154100,915969800,42250,42250,42250,42250,0
|
|
20230822,154000,915969800,42250,42250,42250,42250,0
|
|
20230822,153900,915969800,42250,42250,42250,42250,0
|
|
20230822,153800,915969800,42250,42250,42250,42250,0
|
|
20230822,153700,915969800,42250,42250,42250,42250,954
|
|
20230822,153600,915969800,42250,42250,42250,42250,0
|
|
20230822,153500,915969800,42250,42250,42250,42250,0
|
|
20230822,153400,915969800,42250,42250,42250,42250,0
|
|
20230822,153300,915969800,42250,42250,42250,42250,0
|
|
20230822,153200,915969800,42250,42250,42250,42250,0
|
|
20230822,153100,915969800,42250,42250,42250,42250,0
|
|
20230822,153000,915969800,42250,42250,42250,42250,954
|
|
20230822,152900,875663300,42200,42200,42200,42200,0
|
|
20230822,152800,875663300,42200,42200,42200,42200,0
|
|
20230822,152700,875663300,42200,42200,42200,42200,0
|
|
20230822,152600,875663300,42200,42200,42200,42200,0
|
|
20230822,152500,875663300,42200,42200,42200,42200,0
|
|
20230822,152400,875663300,42200,42200,42200,42200,0
|
|
20230822,152300,875663300,42200,42200,42200,42200,0
|
|
20230822,152200,875663300,42200,42200,42200,42200,0
|
|
20230822,152100,875663300,42200,42200,42200,42200,0
|
|
20230822,152000,875663300,42200,42200,42200,42200,0
|
|
20230822,151900,875663300,42200,42150,42200,42150,103
|
|
20230822,151800,871321750,42200,42150,42200,42150,80
|
|
20230822,151700,867946550,42150,42150,42150,42150,50
|
|
20230822,151600,865839050,42200,42150,42200,42150,34
|
|
20230822,151500,864405650,42150,42050,42200,42050,172
|
|
20230822,151400,857159600,42050,42050,42100,42000,100
|
|
20230822,151300,852954000,42100,42050,42100,42050,23
|
|
20230822,151200,851986050,42050,42050,42050,42000,41
|
|
20230822,151100,850262050,42000,42000,42000,42000,7
|
|
20230822,151000,849968050,42000,42000,42050,42000,59
|
|
20230822,150900,847489800,42000,42100,42100,42000,345
|
|
20230822,150800,832978650,42100,42100,42100,42100,4
|
|
20230822,150700,832810250,42150,42100,42150,42100,8
|
|
20230822,150600,832473350,42100,42050,42150,42050,46
|
|
20230822,150500,830536250,42050,42050,42050,42050,5
|
|
20230822,150400,830326000,42200,42000,42200,42000,69
|
|
20230822,150300,827421050,42000,42050,42050,42000,6
|
|
20230822,150200,827169000,42050,42150,42150,42050,3
|
|
20230822,150100,827042750,42150,42050,42150,42050,104
|
|
20230822,150000,822661200,42050,42050,42050,42050,4
|
|
20230822,145900,822493000,42050,42000,42050,42000,9
|
|
20230822,145800,822114600,42050,42000,42050,42000,309
|
|
20230822,145700,809121350,42000,42000,42000,42000,6
|
|
20230822,145600,808869350,42000,42000,42000,42000,7
|
|
20230822,145500,808575350,42000,42000,42000,42000,5
|
|
20230822,145400,808365350,42050,42000,42050,42000,81
|
|
20230822,145300,804963300,42000,42000,42050,42000,22
|
|
20230822,145200,804038450,42000,42000,42000,42000,5
|
|
20230822,145100,803828450,42000,42000,42000,42000,7
|
|
20230822,145000,803534450,42000,42000,42000,42000,5
|
|
20230822,144900,803324450,42000,42000,42000,42000,3
|
|
20230822,144800,803198450,42000,42000,42050,42000,43
|
|
20230822,144700,801390600,42000,42000,42000,42000,4
|
|
20230822,144600,801222600,42000,42000,42000,42000,5
|
|
20230822,144500,801012600,42000,42000,42000,42000,5
|
|
20230822,144400,800802600,42000,42000,42000,42000,5
|
|
20230822,144300,800592600,42000,42000,42000,42000,63
|
|
20230822,144200,797946600,42000,42000,42000,42000,105
|
|
20230822,144100,793536600,42000,42000,42000,42000,14
|
|
20230822,144000,792948600,42000,42000,42000,42000,6
|
|
20230822,143900,792696600,42000,42050,42050,42000,12
|
|
20230822,143800,792192200,42000,42000,42000,42000,5
|
|
20230822,143700,791982200,42000,42050,42050,42000,205
|
|
20230822,143600,783370000,42050,42050,42100,42050,167
|
|
20230822,143500,776345950,42050,42050,42050,42050,4
|
|
20230822,143400,776177750,42050,42050,42050,42050,6
|
|
20230822,143300,775925450,42050,42050,42100,42050,6
|
|
20230822,143200,775673050,42050,42050,42050,42050,5
|
|
20230822,143100,775462800,42050,42050,42100,42050,7
|
|
20230822,143000,775168350,42050,42050,42050,42050,3
|
|
20230822,142900,775042200,42050,42050,42050,42050,5
|
|
20230822,142800,774831950,42050,42050,42050,42050,5
|
|
20230822,142700,774621700,42050,42050,42100,42050,94
|
|
20230822,142600,770668950,42050,42000,42050,42000,17
|
|
20230822,142500,769954400,42000,42000,42000,42000,5
|
|
20230822,142400,769744400,42000,42000,42000,42000,2
|
|
20230822,142300,769660400,42000,42050,42100,42000,48
|
|
20230822,142200,767640550,42050,42000,42050,42000,2
|
|
20230822,142100,767556500,42000,42000,42050,42000,18
|
|
20230822,142000,766799700,42100,42000,42100,42000,54
|
|
20230822,141900,764531400,42000,42000,42000,42000,12
|
|
20230822,141800,764027400,42000,42050,42050,42000,96
|
|
20230822,141700,759991400,42000,42100,42100,42000,164
|
|
20230822,141600,753087100,42100,42100,42100,42100,2
|
|
20230822,141500,753002900,42100,42100,42100,42100,3
|
|
20230822,141400,752876600,42100,42150,42150,42100,4
|
|
20230822,141300,752708150,42100,42100,42150,42000,41
|
|
20230822,141200,750981400,42050,42050,42050,42000,82
|
|
20230822,141100,747533350,42000,41950,42050,41950,30
|
|
20230822,141000,746272000,41900,41950,41950,41900,15
|
|
20230822,140900,745642800,41900,41800,42050,41800,285
|
|
20230822,140800,733678850,41800,42200,42200,41500,6053
|
|
20230822,140700,479427250,42200,42200,42200,42200,1
|
|
20230822,140600,479385050,42200,42200,42200,42200,2
|
|
20230822,140500,479300650,42200,42200,42200,42200,26
|
|
20230822,140400,478203450,42200,42200,42200,42200,2
|
|
20230822,140300,478119050,42200,42200,42200,42200,1
|
|
20230822,140200,478076850,42250,42250,42250,42250,0
|
|
20230822,140100,478076850,42250,42200,42250,42200,2
|
|
20230822,140000,477992400,42200,42200,42200,42200,37
|
|
20230822,135900,476431000,42200,42200,42200,42200,1
|
|
20230822,135800,476388800,42200,42200,42200,42200,0
|
|
20230822,135700,476388800,42200,42200,42200,42200,48
|
|
20230822,135600,474363200,42200,42250,42250,42200,120
|
|
20230822,135500,469293250,42250,42250,42250,42250,1
|
|
20230822,135400,469251000,42250,42250,42250,42250,2
|
|
20230822,135300,469166500,42300,42300,42300,42300,0
|
|
20230822,135200,469166500,42300,42300,42300,42300,0
|
|
20230822,135100,469166500,42300,42300,42300,42300,0
|
|
20230822,135000,469166500,42300,42250,42300,42250,57
|
|
20230822,134900,466756400,42350,42350,42350,42350,0
|
|
20230822,134800,466756400,42350,42350,42350,42350,0
|
|
20230822,134700,466756400,42350,42350,42350,42350,0
|
|
20230822,134600,466756400,42350,42300,42350,42300,2
|
|
20230822,134500,466671750,42300,42300,42300,42300,0
|
|
20230822,134400,466671750,42300,42300,42300,42300,0
|
|
20230822,134300,466671750,42300,42300,42300,42300,5
|
|
20230822,134200,466460250,42300,42300,42300,42300,0
|
|
20230822,134100,466460250,42300,42300,42300,42300,8
|
|
20230822,134000,466121850,42350,42350,42350,42350,0
|
|
20230822,133900,466121850,42350,42350,42350,42350,0
|
|
20230822,133800,466121850,42350,42350,42350,42350,9
|
|
20230822,133700,465740700,42350,42350,42350,42350,1
|
|
20230822,133600,465698350,42200,42250,42250,42200,200
|
|
20230822,133500,457257600,42300,42300,42300,42300,0
|
|
20230822,133400,457257600,42300,42300,42300,42300,0
|
|
20230822,133300,457257600,42300,42300,42300,42300,34
|
|
20230822,133200,455819400,42250,42300,42300,42250,239
|
|
20230822,133100,445720950,42300,42350,42350,42300,88
|
|
20230822,133000,441997800,42300,42300,42300,42300,1
|
|
20230822,132900,441955500,42500,42500,42500,42500,0
|
|
20230822,132800,441955500,42500,42500,42500,42500,0
|
|
20230822,132700,441955500,42500,42500,42500,42500,1
|
|
20230822,132600,441913000,42250,42250,42250,42250,0
|
|
20230822,132500,441913000,42250,42250,42250,42250,0
|
|
20230822,132400,441913000,42250,42250,42250,42250,0
|
|
20230822,132300,441913000,42250,42250,42250,42250,0
|
|
20230822,132200,441913000,42250,42250,42250,42250,0
|
|
20230822,132100,441913000,42250,42250,42250,42250,0
|
|
20230822,132000,441913000,42250,42250,42250,42250,0
|
|
20230822,131900,441913000,42250,42250,42250,42250,0
|
|
20230822,131800,441913000,42250,42400,42400,42250,328
|
|
20230822,131700,428035100,42300,42400,42400,42300,300
|
|
20230822,131600,415334400,42400,42650,42650,42400,302
|
|
20230822,131500,402520700,42600,42600,42600,42600,0
|
|
20230822,131400,402520700,42600,42600,42600,42600,0
|
|
20230822,131300,402520700,42600,42550,42600,42550,21
|
|
20230822,131200,401627050,42550,42550,42550,42550,0
|
|
20230822,131100,401627050,42550,42550,42550,42550,0
|
|
20230822,131000,401627050,42550,42550,42550,42550,8
|
|
20230822,130900,401286650,42650,42650,42650,42650,0
|
|
20230822,130800,401286650,42650,42650,42650,42650,0
|
|
20230822,130700,401286650,42650,42600,42650,42600,23
|
|
20230822,130600,400306200,42600,42600,42600,42600,2
|
|
20230822,130500,400221000,42600,42600,42600,42600,2
|
|
20230822,130400,400135800,42600,42600,42600,42600,0
|
|
20230822,130300,400135800,42600,42600,42600,42600,0
|
|
20230822,130200,400135800,42600,42600,42600,42600,29
|
|
20230822,130100,398900400,42600,42600,42600,42600,50
|
|
20230822,130000,396770400,42600,42600,42600,42600,18
|
|
20230822,125900,396003600,42600,42600,42600,42600,0
|
|
20230822,125800,396003600,42600,42600,42600,42600,0
|
|
20230822,125700,396003600,42600,42600,42600,42600,3
|
|
20230822,125600,395875800,42600,42600,42600,42600,0
|
|
20230822,125500,395875800,42600,42600,42600,42600,0
|
|
20230822,125400,395875800,42600,42600,42600,42600,20
|
|
20230822,125300,395023800,42600,42600,42600,42600,0
|
|
20230822,125200,395023800,42600,42600,42600,42600,0
|
|
20230822,125100,395023800,42600,42600,42600,42600,0
|
|
20230822,125000,395023800,42600,42600,42600,42600,31
|
|
20230822,124900,393703200,42550,42550,42550,42550,0
|
|
20230822,124800,393703200,42550,42550,42550,42550,50
|
|
20230822,124700,391575700,42600,42600,42600,42600,26
|
|
20230822,124600,390468100,42600,42600,42600,42600,0
|
|
20230822,124500,390468100,42600,42600,42600,42600,0
|
|
20230822,124400,390468100,42600,42600,42600,42600,15
|
|
20230822,124300,389829100,42550,42550,42550,42550,0
|
|
20230822,124200,389829100,42550,42550,42550,42550,0
|
|
20230822,124100,389829100,42550,42550,42550,42550,7
|
|
20230822,124000,389531250,42550,42550,42550,42550,0
|
|
20230822,123900,389531250,42550,42550,42550,42550,0
|
|
20230822,123800,389531250,42550,42550,42550,42550,24
|
|
20230822,123700,388510050,42600,42600,42600,42600,0
|
|
20230822,123600,388510050,42600,42600,42600,42600,0
|
|
20230822,123500,388510050,42600,42600,42600,42600,10
|
|
20230822,123400,388084050,42600,42600,42600,42600,109
|
|
20230822,123300,383440650,42550,42550,42550,42550,20
|
|
20230822,123200,382589650,42600,42600,42600,42600,40
|
|
20230822,123100,380885650,42700,42700,42700,42700,0
|
|
20230822,123000,380885650,42700,42650,42700,42650,31
|
|
20230822,122900,379562650,42700,42700,42700,42700,0
|
|
20230822,122800,379562650,42700,42700,42700,42700,6
|
|
20230822,122700,379306450,42700,42700,42700,42700,0
|
|
20230822,122600,379306450,42700,42700,42700,42700,0
|
|
20230822,122500,379306450,42700,42700,42700,42700,22
|
|
20230822,122400,378367050,42700,42700,42700,42700,0
|
|
20230822,122300,378367050,42700,42700,42700,42700,0
|
|
20230822,122200,378367050,42700,42700,42700,42700,0
|
|
20230822,122100,378367050,42700,42700,42700,42700,11
|
|
20230822,122000,377897350,42650,42650,42650,42650,0
|
|
20230822,121900,377897350,42650,42650,42650,42650,0
|
|
20230822,121800,377897350,42650,42650,42650,42650,0
|
|
20230822,121700,377897350,42650,42650,42650,42650,0
|
|
20230822,121600,377897350,42650,42650,42650,42650,0
|
|
20230822,121500,377897350,42650,42650,42650,42650,0
|
|
20230822,121400,377897350,42650,42650,42650,42650,0
|
|
20230822,121300,377897350,42650,42650,42650,42650,45
|
|
20230822,121200,375978100,42650,42650,42650,42650,73
|
|
20230822,121100,372864650,42650,42650,42650,42650,0
|
|
20230822,121000,372864650,42650,42650,42650,42650,0
|
|
20230822,120900,372864650,42650,42650,42650,42650,0
|
|
20230822,120800,372864650,42650,42650,42650,42650,27
|
|
20230822,120700,371713100,42650,42650,42650,42650,0
|
|
20230822,120600,371713100,42650,42650,42650,42650,16
|
|
20230822,120500,371030700,42650,42650,42650,42650,0
|
|
20230822,120400,371030700,42650,42650,42650,42650,31
|
|
20230822,120300,369708550,42450,42450,42450,42450,119
|
|
20230822,120200,364657000,42400,42400,42400,42400,4
|
|
20230822,120100,364487400,42400,42400,42400,42400,0
|
|
20230822,120000,364487400,42400,42400,42400,42400,0
|
|
20230822,115900,364487400,42400,42400,42400,42400,2
|
|
20230822,115800,364402600,42400,42400,42400,42400,2
|
|
20230822,115700,364317800,42400,42400,42400,42400,2
|
|
20230822,115600,364233000,42400,42400,42400,42400,2
|
|
20230822,115500,364148200,42400,42400,42400,42400,3
|
|
20230822,115400,364021000,42400,42400,42400,42400,1
|
|
20230822,115300,363978600,42400,42400,42400,42400,2
|
|
20230822,115200,363893800,42400,42650,42700,42400,23
|
|
20230822,115100,362912350,42400,42700,42700,42400,26
|
|
20230822,115000,361802750,42400,42400,42400,42400,15
|
|
20230822,114900,361166750,42400,42400,42400,42400,1
|
|
20230822,114800,361124350,42400,42400,42400,42400,2
|
|
20230822,114700,361039550,42400,42400,42400,42400,2
|
|
20230822,114600,360954750,42400,42400,42400,42400,2
|
|
20230822,114500,360869950,42400,42450,42700,42400,18
|
|
20230822,114400,360105450,42400,42400,42400,42400,1
|
|
20230822,114300,360063050,42400,42400,42400,42400,2
|
|
20230822,114200,359978250,42400,42400,42400,42400,2
|
|
20230822,114100,359893450,42400,42500,42700,42400,6
|
|
20230822,114000,359638150,42400,42500,42500,42400,38
|
|
20230822,113900,358023350,42400,42400,42400,42400,1
|
|
20230822,113800,357980950,42400,42400,42400,42400,2
|
|
20230822,113700,357896150,42400,42500,42500,42400,18
|
|
20230822,113600,357131350,42400,42400,42400,42400,2
|
|
20230822,113500,357046550,42400,42400,42400,42400,2
|
|
20230822,113400,356961750,42400,42400,42400,42400,1
|
|
20230822,113300,356919350,42400,42450,42450,42400,99
|
|
20230822,113200,352716900,42400,42400,42400,42400,2
|
|
20230822,113100,352632100,42450,42450,42450,42400,37
|
|
20230822,113000,351061550,42450,42500,42500,42450,3
|
|
20230822,112900,350934150,42450,42450,42450,42450,1
|
|
20230822,112800,350891700,42450,42450,42450,42450,2
|
|
20230822,112700,350806800,42450,42450,42450,42450,2
|
|
20230822,112600,350721900,42450,42500,42500,42450,66
|
|
20230822,112500,347917000,42500,42500,42500,42500,2
|
|
20230822,112400,347832000,42500,42500,42500,42500,1
|
|
20230822,112300,347789500,42500,42500,42500,42500,2
|
|
20230822,112200,347704500,42500,42550,42650,42500,33
|
|
20230822,112100,346299150,42450,42450,42450,42450,2
|
|
20230822,112000,346214250,42450,42450,42450,42450,36
|
|
20230822,111900,344686050,42450,42450,42450,42450,52
|
|
20230822,111800,342478650,42450,42450,42450,42450,1
|
|
20230822,111700,342436200,42500,42500,42500,42500,2
|
|
20230822,111600,342351200,42500,42500,42500,42500,2
|
|
20230822,111500,342266200,42600,42600,42600,42550,88
|
|
20230822,111400,338517500,42550,42600,42650,42550,60
|
|
20230822,111300,335958900,42550,42450,42550,42450,15
|
|
20230822,111200,335320750,42450,42450,42450,42450,2
|
|
20230822,111100,335235850,42450,42450,42450,42450,2
|
|
20230822,111000,335150950,42450,42450,42450,42450,6
|
|
20230822,110900,334896250,42450,42500,42700,42450,37
|
|
20230822,110800,333319850,42450,42450,42450,42450,1
|
|
20230822,110700,333277400,42450,42700,42700,42450,3
|
|
20230822,110600,333149800,42450,42450,42450,42450,2
|
|
20230822,110500,333064900,42450,42450,42450,42450,2
|
|
20230822,110400,332980000,42700,42400,42700,42350,209
|
|
20230822,110300,324115400,42350,42350,42350,42350,1
|
|
20230822,110200,324073050,42350,42350,42350,42350,52
|
|
20230822,110100,321870850,42350,42350,42350,42350,4
|
|
20230822,110000,321701450,42350,42350,42350,42350,4
|
|
20230822,105900,321532050,42350,42350,42350,42350,2
|
|
20230822,105800,321447350,42350,42400,42400,42350,26
|
|
20230822,105700,320345000,42350,42350,42350,42350,2
|
|
20230822,105600,320260300,42350,42350,42350,42350,2
|
|
20230822,105500,320175600,42350,42350,42350,42350,2
|
|
20230822,105400,320090900,42350,42350,42350,42350,2
|
|
20230822,105300,320006200,42350,42350,42350,42350,29
|
|
20230822,105200,318778050,42350,42350,42350,42350,2
|
|
20230822,105100,318693350,42350,42450,42450,42350,18
|
|
20230822,105000,317929450,42400,42400,42400,42400,76
|
|
20230822,104900,314707050,42450,42450,42450,42450,1
|
|
20230822,104800,314664600,42500,42500,42500,42500,22
|
|
20230822,104700,313729600,42500,42500,42500,42500,2
|
|
20230822,104600,313644600,42500,42550,42550,42500,5
|
|
20230822,104500,313431950,42550,42550,42550,42550,2
|
|
20230822,104400,313346850,42550,42600,42700,42550,109
|
|
20230822,104300,308704300,42550,42550,42550,42550,110
|
|
20230822,104200,304023800,42550,42550,42550,42550,1
|
|
20230822,104100,303981250,42700,42700,42700,42550,48
|
|
20230822,104000,301933350,42700,42550,42700,42550,4
|
|
20230822,103900,301763000,42550,42550,42550,42550,2
|
|
20230822,103800,301677900,42500,42500,42500,42500,22
|
|
20230822,103700,300742900,42500,42500,42500,42500,1
|
|
20230822,103600,300700400,42500,42500,42500,42500,2
|
|
20230822,103500,300615400,42500,42500,42500,42500,2
|
|
20230822,103400,300530400,42500,42500,42500,42500,2
|
|
20230822,103300,300445400,42500,42600,42650,42500,77
|
|
20230822,103200,297162150,42600,42650,42650,42600,94
|
|
20230822,103100,293157600,42600,42600,42600,42600,2
|
|
20230822,103000,293072400,42600,42550,42650,42550,432
|
|
20230822,102900,274685200,42500,42500,42500,42500,2
|
|
20230822,102800,274600200,42500,42500,42500,42500,2
|
|
20230822,102700,274515200,42500,42500,42500,42500,1
|
|
20230822,102600,274472700,42500,42550,42550,42500,3
|
|
20230822,102500,274345150,42350,42350,42350,42350,2
|
|
20230822,102400,274260450,42350,42350,42350,42350,2
|
|
20230822,102300,274175750,42350,42350,42350,42350,2
|
|
20230822,102200,274091050,42350,42350,42350,42350,1
|
|
20230822,102100,274048700,42550,42300,42550,42300,16
|
|
20230822,102000,273368400,42300,42450,42450,42300,45
|
|
20230822,101900,271460850,42500,42500,42500,42450,100
|
|
20230822,101800,267211650,42500,42500,42500,42500,24
|
|
20230822,101700,266191650,42500,42500,42500,42500,1
|
|
20230822,101600,266149150,42500,42550,42550,42500,67
|
|
20230822,101500,263298400,42500,42500,42500,42500,2
|
|
20230822,101400,263213400,42500,42600,42600,42500,63
|
|
20230822,101300,260530650,42600,42500,42600,42500,22
|
|
20230822,101200,259594650,42500,42500,42500,42500,1
|
|
20230822,101100,259552150,42500,42500,42500,42500,2
|
|
20230822,101000,259467150,42600,42500,42600,42500,23
|
|
20230822,100900,258487550,42500,42500,42500,42500,2
|
|
20230822,100800,258402550,42500,42500,42500,42500,2
|
|
20230822,100700,258317550,42500,42500,42500,42500,2
|
|
20230822,100600,258232550,42500,42500,42500,42500,1
|
|
20230822,100500,258190050,42500,42600,42600,42500,9
|
|
20230822,100400,257806850,42500,42450,42500,42450,28
|
|
20230822,100300,256616950,42500,42600,42650,42500,86
|
|
20230822,100200,252955750,42600,42600,42600,42600,30
|
|
20230822,100100,251677750,42600,42600,42600,42600,1
|
|
20230822,100000,251635150,42600,42650,42650,42600,16
|
|
20230822,095900,250952850,42600,42550,42600,42550,7
|
|
20230822,095800,250654750,42550,42550,42550,42550,2
|
|
20230822,095700,250569650,42550,42600,42600,42550,27
|
|
20230822,095600,249419550,42550,42550,42550,42550,11
|
|
20230822,095500,248951500,42550,42550,42550,42550,2
|
|
20230822,095400,248866400,42600,42600,42650,42600,28
|
|
20230822,095300,247673150,42600,42600,42600,42600,30
|
|
20230822,095200,246395150,42600,42600,42600,42600,2
|
|
20230822,095100,246309950,42650,42650,42650,42600,44
|
|
20230822,095000,244433500,42600,42650,42650,42600,62
|
|
20230822,094900,241789300,42650,42650,42650,42500,4
|
|
20230822,094800,241619000,42500,42650,42650,42500,5
|
|
20230822,094700,241406050,42500,42500,42500,42500,2
|
|
20230822,094600,241321050,42450,42450,42450,42450,1
|
|
20230822,094500,241278600,42500,42600,42600,42450,46
|
|
20230822,094400,239320400,42450,42450,42450,42450,2
|
|
20230822,094300,239235500,42450,42450,42450,42450,2
|
|
20230822,094200,239150600,42450,42450,42450,42450,2
|
|
20230822,094100,239065700,42550,42450,42550,42450,467
|
|
20230822,094000,219224000,42400,42400,42400,42400,2
|
|
20230822,093900,219139200,42400,42400,42400,42400,2
|
|
20230822,093800,219054400,42400,42450,42450,42400,3
|
|
20230822,093700,218927150,42400,42450,42450,42400,3
|
|
20230822,093600,218799900,42400,42400,42400,42400,51
|
|
20230822,093500,216637500,42400,42400,42400,42400,2
|
|
20230822,093400,216552700,42400,42400,42400,42400,2
|
|
20230822,093300,216467900,42400,42450,42450,42400,25
|
|
20230822,093200,215406750,42400,42450,42450,42400,4
|
|
20230822,093100,215237100,42500,42400,42500,42400,3
|
|
20230822,093000,215109800,42500,42350,42500,42350,92
|
|
20230822,092900,211202300,42450,42450,42450,42350,68
|
|
20230822,092800,208315900,42400,42450,42450,42400,63
|
|
20230822,092700,205644650,42400,42400,42450,42400,11
|
|
20230822,092600,205178200,42450,42400,42450,42400,15
|
|
20230822,092500,204541550,42400,42450,42450,42400,14
|
|
20230822,092400,203947300,42450,42400,42450,42400,98
|
|
20230822,092300,199792000,42300,42300,42400,42250,71
|
|
20230822,092200,196786000,42300,42300,42300,42300,2
|
|
20230822,092100,196701400,42300,42350,42350,42300,246
|
|
20230822,092000,186285700,42350,42250,42350,42250,12
|
|
20230822,091900,185777600,42250,42250,42350,42250,171
|
|
20230822,091800,178551150,42300,42250,42300,42250,23
|
|
20230822,091700,177578350,42300,42350,42350,42250,73
|
|
20230822,091600,174490500,42300,42250,42300,42250,25
|
|
20230822,091500,173433100,42250,42300,42300,42250,41
|
|
20230822,091400,171699350,42300,42250,42300,42100,124
|
|
20230822,091300,166458200,42050,42050,42050,42050,2
|
|
20230822,091200,166374100,42300,42400,42400,42000,88
|
|
20230822,091100,162676100,42000,42250,42400,42000,1285
|
|
20230822,091000,108552400,42100,42400,42450,42100,1400
|
|
20230822,090900,49367200,42450,42800,42800,42450,695
|
|
20230822,090800,19822550,42800,42750,42800,42550,82
|
|
20230822,090700,16326450,42750,42750,42750,42750,2
|
|
20230822,090600,16240950,42800,42750,42800,42750,7
|
|
20230822,090500,15941450,42800,42700,42800,42650,42
|
|
20230822,090400,14144850,42800,42800,42800,42550,7
|
|
20230822,090300,13845850,42800,42700,42800,42550,18
|
|
20230822,090200,13076800,42600,42500,42650,42500,77
|
|
20230822,090100,9799250,42900,42500,42900,42500,15
|
|
20230822,090000,9156550,42550,42500,42650,42500,169
|