576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183300,3627856250,25900,25900,25900,25900,4625
|
|
20230803,183200,3627856250,25900,25900,25900,25900,0
|
|
20230803,183100,3627856250,25900,25900,25900,25900,0
|
|
20230803,183000,3627856250,25900,25900,25900,25900,0
|
|
20230803,182900,3627856250,25900,25900,25900,25900,0
|
|
20230803,182800,3627856250,25900,25900,25900,25900,0
|
|
20230803,182700,3627856250,25900,25900,25900,25900,0
|
|
20230803,182600,3627856250,25900,25900,25900,25900,0
|
|
20230803,182500,3627856250,25900,25900,25900,25900,0
|
|
20230803,182400,3627856250,25900,25900,25900,25900,0
|
|
20230803,182300,3627856250,25900,25900,25900,25900,0
|
|
20230803,182200,3627856250,25900,25900,25900,25900,0
|
|
20230803,182100,3627856250,25900,25900,25900,25900,0
|
|
20230803,182000,3627856250,25900,25900,25900,25900,0
|
|
20230803,181900,3627856250,25900,25900,25900,25900,0
|
|
20230803,181800,3627856250,25900,25900,25900,25900,0
|
|
20230803,181700,3627856250,25900,25900,25900,25900,0
|
|
20230803,181600,3627856250,25900,25900,25900,25900,0
|
|
20230803,181500,3627856250,25900,25900,25900,25900,0
|
|
20230803,181400,3627856250,25900,25900,25900,25900,0
|
|
20230803,181300,3627856250,25900,25900,25900,25900,0
|
|
20230803,181200,3627856250,25900,25900,25900,25900,0
|
|
20230803,181100,3627856250,25900,25900,25900,25900,0
|
|
20230803,181000,3627856250,25900,25900,25900,25900,0
|
|
20230803,180900,3627856250,25900,25900,25900,25900,0
|
|
20230803,180800,3627856250,25900,25900,25900,25900,0
|
|
20230803,180700,3627856250,25900,25900,25900,25900,0
|
|
20230803,180600,3627856250,25900,25900,25900,25900,0
|
|
20230803,180500,3627856250,25900,25900,25900,25900,0
|
|
20230803,180400,3627856250,25900,25900,25900,25900,0
|
|
20230803,180300,3627856250,25900,25900,25900,25900,4625
|
|
20230803,180200,3627856250,25900,25900,25900,25900,0
|
|
20230803,180100,3627856250,25900,25900,25900,25900,0
|
|
20230803,180000,3627856250,25900,25900,25900,25900,0
|
|
20230803,175900,3627856250,25900,25900,25900,25900,0
|
|
20230803,175800,3627856250,25900,25900,25900,25900,0
|
|
20230803,175700,3627856250,25900,25900,25900,25900,0
|
|
20230803,175600,3627856250,25900,25900,25900,25900,0
|
|
20230803,175500,3627856250,25900,25900,25900,25900,0
|
|
20230803,175400,3627856250,25900,25900,25900,25900,0
|
|
20230803,175300,3627856250,25900,25900,25900,25900,0
|
|
20230803,175200,3627856250,25900,25900,25900,25900,0
|
|
20230803,175100,3627856250,25900,25900,25900,25900,0
|
|
20230803,175000,3627856250,25900,25900,25900,25900,0
|
|
20230803,174900,3627856250,25900,25900,25900,25900,0
|
|
20230803,174800,3627856250,25900,25900,25900,25900,0
|
|
20230803,174700,3627856250,25900,25900,25900,25900,0
|
|
20230803,174600,3627856250,25900,25900,25900,25900,0
|
|
20230803,174500,3627856250,25900,25900,25900,25900,0
|
|
20230803,174400,3627856250,25900,25900,25900,25900,0
|
|
20230803,174300,3627856250,25900,25900,25900,25900,0
|
|
20230803,174200,3627856250,25900,25900,25900,25900,0
|
|
20230803,174100,3627856250,25900,25900,25900,25900,0
|
|
20230803,174000,3627856250,25900,25900,25900,25900,0
|
|
20230803,173900,3627856250,25900,25900,25900,25900,0
|
|
20230803,173800,3627856250,25900,25900,25900,25900,0
|
|
20230803,173700,3627856250,25900,25900,25900,25900,0
|
|
20230803,173600,3627856250,25900,25900,25900,25900,0
|
|
20230803,173500,3627856250,25900,25900,25900,25900,0
|
|
20230803,173400,3627856250,25900,25900,25900,25900,0
|
|
20230803,173300,3627856250,25900,25900,25900,25900,4625
|
|
20230803,173200,3627856250,25900,25900,25900,25900,0
|
|
20230803,173100,3627856250,25900,25900,25900,25900,0
|
|
20230803,173000,3627856250,25900,25900,25900,25900,0
|
|
20230803,172900,3627856250,25900,25900,25900,25900,0
|
|
20230803,172800,3627856250,25900,25900,25900,25900,0
|
|
20230803,172700,3627856250,25900,25900,25900,25900,0
|
|
20230803,172600,3627856250,25900,25900,25900,25900,0
|
|
20230803,172500,3627856250,25900,25900,25900,25900,0
|
|
20230803,172400,3627856250,25900,25900,25900,25900,0
|
|
20230803,172300,3627856250,25900,25900,25900,25900,0
|
|
20230803,172200,3627856250,25900,25900,25900,25900,0
|
|
20230803,172100,3627856250,25900,25900,25900,25900,0
|
|
20230803,172000,3627856250,25900,25900,25900,25900,0
|
|
20230803,171900,3627856250,25900,25900,25900,25900,0
|
|
20230803,171800,3627856250,25900,25900,25900,25900,0
|
|
20230803,171700,3627856250,25900,25900,25900,25900,0
|
|
20230803,171600,3627856250,25900,25900,25900,25900,0
|
|
20230803,171500,3627856250,25900,25900,25900,25900,0
|
|
20230803,171400,3627856250,25900,25900,25900,25900,0
|
|
20230803,171300,3627856250,25900,25900,25900,25900,0
|
|
20230803,171200,3627856250,25900,25900,25900,25900,0
|
|
20230803,171100,3627856250,25900,25900,25900,25900,0
|
|
20230803,171000,3627856250,25900,25900,25900,25900,0
|
|
20230803,170900,3627856250,25900,25900,25900,25900,0
|
|
20230803,170800,3627856250,25900,25900,25900,25900,0
|
|
20230803,170700,3627856250,25900,25900,25900,25900,0
|
|
20230803,170600,3627856250,25900,25900,25900,25900,0
|
|
20230803,170500,3627856250,25900,25900,25900,25900,0
|
|
20230803,170400,3627856250,25900,25900,25900,25900,0
|
|
20230803,170300,3627856250,25900,25900,25900,25900,4625
|
|
20230803,170200,3627856250,25900,25900,25900,25900,0
|
|
20230803,170100,3627856250,25900,25900,25900,25900,0
|
|
20230803,170000,3627856250,25900,25900,25900,25900,0
|
|
20230803,165900,3627856250,25900,25900,25900,25900,0
|
|
20230803,165800,3627856250,25900,25900,25900,25900,0
|
|
20230803,165700,3627856250,25900,25900,25900,25900,0
|
|
20230803,165600,3627856250,25900,25900,25900,25900,0
|
|
20230803,165500,3627856250,25900,25900,25900,25900,0
|
|
20230803,165400,3627856250,25900,25900,25900,25900,0
|
|
20230803,165300,3627856250,25900,25900,25900,25900,0
|
|
20230803,165200,3627856250,25900,25900,25900,25900,0
|
|
20230803,165100,3627856250,25900,25900,25900,25900,0
|
|
20230803,165000,3627856250,25900,25900,25900,25900,0
|
|
20230803,164900,3627856250,25900,25900,25900,25900,0
|
|
20230803,164800,3627856250,25900,25900,25900,25900,0
|
|
20230803,164700,3627856250,25900,25900,25900,25900,0
|
|
20230803,164600,3627856250,25900,25900,25900,25900,0
|
|
20230803,164500,3627856250,25900,25900,25900,25900,0
|
|
20230803,164400,3627856250,25900,25900,25900,25900,0
|
|
20230803,164300,3627856250,25900,25900,25900,25900,0
|
|
20230803,164200,3627856250,25900,25900,25900,25900,0
|
|
20230803,164100,3627856250,25900,25900,25900,25900,0
|
|
20230803,164000,3627856250,25900,25900,25900,25900,0
|
|
20230803,163900,3627856250,25900,25900,25900,25900,0
|
|
20230803,163800,3627856250,25900,25900,25900,25900,0
|
|
20230803,163700,3627856250,25900,25900,25900,25900,0
|
|
20230803,163600,3627856250,25900,25900,25900,25900,0
|
|
20230803,163500,3627856250,25900,25900,25900,25900,0
|
|
20230803,163400,3627856250,25900,25900,25900,25900,0
|
|
20230803,163300,3627856250,25900,25900,25900,25900,4625
|
|
20230803,163200,3627856250,25900,25900,25900,25900,0
|
|
20230803,163100,3627856250,25900,25900,25900,25900,0
|
|
20230803,163000,3627856250,25900,25900,25900,25900,0
|
|
20230803,162900,3627856250,25900,25900,25900,25900,0
|
|
20230803,162800,3627856250,25900,25900,25900,25900,0
|
|
20230803,162700,3627856250,25900,25900,25900,25900,0
|
|
20230803,162600,3627856250,25900,25900,25900,25900,0
|
|
20230803,162500,3627856250,25900,25900,25900,25900,0
|
|
20230803,162400,3627856250,25900,25900,25900,25900,0
|
|
20230803,162300,3627856250,25900,25900,25900,25900,0
|
|
20230803,162200,3627856250,25900,25900,25900,25900,0
|
|
20230803,162100,3627856250,25900,25900,25900,25900,0
|
|
20230803,162000,3627856250,25900,25900,25900,25900,0
|
|
20230803,161900,3627856250,25900,25900,25900,25900,0
|
|
20230803,161800,3627856250,25900,25900,25900,25900,0
|
|
20230803,161700,3627856250,25900,25900,25900,25900,0
|
|
20230803,161600,3627856250,25900,25900,25900,25900,0
|
|
20230803,161500,3627856250,25900,25900,25900,25900,0
|
|
20230803,161400,3627856250,25900,25900,25900,25900,0
|
|
20230803,161300,3627856250,25900,25900,25900,25900,0
|
|
20230803,161200,3627856250,25900,25900,25900,25900,0
|
|
20230803,161100,3627856250,25900,25900,25900,25900,0
|
|
20230803,161000,3627856250,25900,25900,25900,25900,0
|
|
20230803,160900,3627856250,25900,25900,25900,25900,0
|
|
20230803,160800,3627856250,25900,25900,25900,25900,0
|
|
20230803,160700,3627856250,25900,25900,25900,25900,0
|
|
20230803,160600,3627856250,25900,25900,25900,25900,0
|
|
20230803,160500,3627856250,25900,25900,25900,25900,0
|
|
20230803,160400,3627856250,25900,25900,25900,25900,0
|
|
20230803,160300,3627856250,25900,25900,25900,25900,4625
|
|
20230803,160200,3627856250,25900,25900,25900,25900,0
|
|
20230803,160100,3627856250,25900,25900,25900,25900,0
|
|
20230803,160000,3627856250,25900,25900,25900,25900,0
|
|
20230803,155900,3627856250,25900,25900,25900,25900,0
|
|
20230803,155800,3627856250,25900,25900,25900,25900,0
|
|
20230803,155700,3627856250,25900,25900,25900,25900,0
|
|
20230803,155600,3627856250,25900,25900,25900,25900,0
|
|
20230803,155500,3627856250,25900,25900,25900,25900,0
|
|
20230803,155400,3627856250,25900,25900,25900,25900,0
|
|
20230803,155300,3627856250,25900,25900,25900,25900,0
|
|
20230803,155200,3627856250,25900,25900,25900,25900,0
|
|
20230803,155100,3627856250,25900,25900,25900,25900,0
|
|
20230803,155000,3627856250,25900,25900,25900,25900,0
|
|
20230803,154900,3627856250,25900,25900,25900,25900,0
|
|
20230803,154800,3627856250,25900,25900,25900,25900,0
|
|
20230803,154700,3627856250,25900,25900,25900,25900,0
|
|
20230803,154600,3627856250,25900,25900,25900,25900,0
|
|
20230803,154500,3627856250,25900,25900,25900,25900,0
|
|
20230803,154400,3627856250,25900,25900,25900,25900,0
|
|
20230803,154300,3627856250,25900,25900,25900,25900,0
|
|
20230803,154200,3627856250,25900,25900,25900,25900,0
|
|
20230803,154100,3627856250,25900,25900,25900,25900,0
|
|
20230803,154000,3627856250,25900,25900,25900,25900,0
|
|
20230803,153900,3627856250,25900,25900,25900,25900,0
|
|
20230803,153800,3627856250,25900,25900,25900,25900,0
|
|
20230803,153700,3627856250,25900,25900,25900,25900,0
|
|
20230803,153600,3627856250,25900,25900,25900,25900,0
|
|
20230803,153500,3627856250,25900,25900,25900,25900,0
|
|
20230803,153400,3627856250,25900,25900,25900,25900,0
|
|
20230803,153300,3627856250,25900,25900,25900,25900,4625
|
|
20230803,153200,3627856250,25900,25900,25900,25900,0
|
|
20230803,153100,3627856250,25900,25900,25900,25900,0
|
|
20230803,153000,3627856250,25900,25900,25900,25900,4625
|
|
20230803,152900,3508068750,25850,25850,25850,25850,0
|
|
20230803,152800,3508068750,25850,25850,25850,25850,0
|
|
20230803,152700,3508068750,25850,25850,25850,25850,0
|
|
20230803,152600,3508068750,25850,25850,25850,25850,0
|
|
20230803,152500,3508068750,25850,25850,25850,25850,0
|
|
20230803,152400,3508068750,25850,25850,25850,25850,0
|
|
20230803,152300,3508068750,25850,25850,25850,25850,0
|
|
20230803,152200,3508068750,25850,25850,25850,25850,0
|
|
20230803,152100,3508068750,25850,25850,25850,25850,0
|
|
20230803,152000,3508068750,25850,25850,25850,25850,0
|
|
20230803,151900,3508068750,25850,25950,26000,25850,1144
|
|
20230803,151800,3478436000,25850,25900,25950,25850,28
|
|
20230803,151700,3477711450,25850,25850,26000,25800,281
|
|
20230803,151600,3470445800,25850,25850,25900,25850,78
|
|
20230803,151500,3468429450,25850,25850,25900,25850,604
|
|
20230803,151400,3452815450,25850,25850,25850,25850,65
|
|
20230803,151300,3451135200,25850,25900,25900,25850,273
|
|
20230803,151200,3444066850,25900,25900,25900,25900,56
|
|
20230803,151100,3442616450,25900,25900,25900,25900,72
|
|
20230803,151000,3440751650,25900,25900,25950,25900,60
|
|
20230803,150900,3439197100,25900,25900,25900,25850,276
|
|
20230803,150800,3432049500,25950,25900,25950,25900,317
|
|
20230803,150700,3423839050,25900,25900,25950,25900,91
|
|
20230803,150600,3421481400,25900,25900,25950,25900,143
|
|
20230803,150500,3417775100,25950,25950,25950,25900,385
|
|
20230803,150400,3407802950,25950,25950,25950,25900,143
|
|
20230803,150300,3404093750,25950,25950,25950,25950,261
|
|
20230803,150200,3397320800,25950,25950,25950,25950,121
|
|
20230803,150100,3394180850,25950,25950,26000,25950,458
|
|
20230803,150000,3382294250,25950,26000,26050,25950,202
|
|
20230803,145900,3377045850,26000,26000,26000,25950,137
|
|
20230803,145800,3373483950,26000,25950,26050,25950,306
|
|
20230803,145700,3365531950,26000,26000,26050,26000,352
|
|
20230803,145600,3356376250,26000,26000,26050,25950,95
|
|
20230803,145500,3353906050,25950,26000,26000,25950,124
|
|
20230803,145400,3350683600,26000,26000,26000,25950,357
|
|
20230803,145300,3341417400,26000,25950,26050,25950,127
|
|
20230803,145200,3338116050,25950,25950,26050,25950,128
|
|
20230803,145100,3334788050,25950,25950,26000,25950,149
|
|
20230803,145000,3330921200,25950,26000,26000,25950,242
|
|
20230803,144900,3324634450,26000,25950,26000,25900,136
|
|
20230803,144800,3321103800,25950,25950,26000,25950,705
|
|
20230803,144700,3302779250,25900,25950,25950,25900,284
|
|
20230803,144600,3295419550,25900,25950,25950,25900,256
|
|
20230803,144500,3288780200,25950,25950,25950,25900,79
|
|
20230803,144400,3286730200,25950,25950,25950,25900,111
|
|
20230803,144300,3283849950,25950,25900,26000,25900,45
|
|
20230803,144200,3282681400,25900,26000,26000,25900,601
|
|
20230803,144100,3267087700,26000,26050,26050,26000,172
|
|
20230803,144000,3262615200,26000,26000,26050,26000,227
|
|
20230803,143900,3256708700,26050,26000,26050,26000,97
|
|
20230803,143800,3254182100,26000,26050,26050,26000,323
|
|
20230803,143700,3245778300,26000,26050,26050,26000,126
|
|
20230803,143600,3242497250,26000,26050,26050,26000,91
|
|
20230803,143500,3240127250,26050,26000,26050,26000,314
|
|
20230803,143400,3231962650,26000,26000,26050,25950,107
|
|
20230803,143300,3229184000,26000,25950,26100,25950,224
|
|
20230803,143200,3223360300,25950,25950,25950,25950,402
|
|
20230803,143100,3212928400,26000,26000,26000,25950,221
|
|
20230803,143000,3207182950,26000,26000,26000,25950,4
|
|
20230803,142900,3207079000,26100,26000,26100,26000,115
|
|
20230803,142800,3204084500,26000,26000,26050,26000,128
|
|
20230803,142700,3200752000,26000,26050,26050,26000,71
|
|
20230803,142600,3198902650,26100,26000,26100,26000,82
|
|
20230803,142500,3196762950,26050,26000,26050,26000,122
|
|
20230803,142400,3193586350,26000,25950,26000,25950,14
|
|
20230803,142300,3193222400,25950,26000,26050,25950,292
|
|
20230803,142200,3185626300,26000,26000,26000,26000,31
|
|
20230803,142100,3184820300,26000,26000,26050,26000,87
|
|
20230803,142000,3182554550,26000,26050,26050,26000,955
|
|
20230803,141900,3157678100,26050,26000,26050,26000,438
|
|
20230803,141800,3146278650,26000,26050,26050,26000,30
|
|
20230803,141700,3145498600,25950,26050,26050,25950,2001
|
|
20230803,141600,3093483200,26050,26050,26100,26050,300
|
|
20230803,141500,3085664800,26050,26050,26100,26050,101
|
|
20230803,141400,3083029300,26050,26050,26050,26050,180
|
|
20230803,141300,3078340300,26000,26000,26000,26000,17
|
|
20230803,141200,3077898300,26050,26050,26050,26000,197
|
|
20230803,141100,3072767900,26050,26050,26050,26050,44
|
|
20230803,141000,3071621700,26000,26000,26050,26000,135
|
|
20230803,140900,3068107600,26000,26050,26100,26000,1573
|
|
20230803,140800,3027125400,26050,26100,26150,26050,320
|
|
20230803,140700,3018773700,26100,26100,26150,26050,288
|
|
20230803,140600,3011249700,26100,26100,26150,26050,219
|
|
20230803,140500,3005531000,26050,26100,26150,26050,381
|
|
20230803,140400,2995573850,26100,26250,26250,26100,637
|
|
20230803,140300,2978889600,26200,26200,26250,26150,320
|
|
20230803,140200,2970502900,26250,26250,26250,26200,946
|
|
20230803,140100,2945676350,26150,26200,26200,26150,401
|
|
20230803,140000,2935177650,26150,26150,26150,26050,1440
|
|
20230803,135900,2897540700,26100,26150,26200,26050,324
|
|
20230803,135800,2889061200,26150,26200,26200,26100,392
|
|
20230803,135700,2878798050,26150,26100,26200,26050,575
|
|
20230803,135600,2863769800,26200,26100,26200,26100,668
|
|
20230803,135500,2846295900,26150,25950,26150,25950,1140
|
|
20230803,135400,2816565350,26050,25950,26050,25950,136
|
|
20230803,135300,2813025650,25950,25950,26050,25950,378
|
|
20230803,135200,2803203350,26000,25900,26000,25900,313
|
|
20230803,135100,2795078000,25900,25900,25950,25900,82
|
|
20230803,135000,2792950450,25900,25950,26000,25900,390
|
|
20230803,134900,2782826400,25950,26000,26000,25950,101
|
|
20230803,134800,2780200550,26000,25950,26000,25950,34
|
|
20230803,134700,2779316900,26000,25900,26000,25900,63
|
|
20230803,134600,2777681850,25900,25900,25950,25900,80
|
|
20230803,134500,2775606200,25900,25950,25950,25900,119
|
|
20230803,134400,2772519400,25900,25950,25950,25900,22
|
|
20230803,134300,2771949000,25900,26000,26000,25900,201
|
|
20230803,134200,2766724150,25900,25850,26000,25850,119
|
|
20230803,134100,2763636150,25900,25950,25950,25900,313
|
|
20230803,134000,2755525900,25950,25950,25950,25950,67
|
|
20230803,133900,2753787250,25950,25900,25950,25900,50
|
|
20230803,133800,2752490300,25950,25900,25950,25900,281
|
|
20230803,133700,2745208950,25900,25900,25950,25900,120
|
|
20230803,133600,2742096950,25900,25900,25950,25900,81
|
|
20230803,133500,2739995150,25900,25900,25950,25850,534
|
|
20230803,133400,2726189650,25950,25950,26000,25900,352
|
|
20230803,133300,2717060800,25950,25900,25950,25900,41
|
|
20230803,133200,2715998050,25850,26000,26000,25850,1002
|
|
20230803,133100,2690057650,26000,26000,26000,25900,170
|
|
20230803,133000,2685639550,25950,26000,26000,25950,97
|
|
20230803,132900,2683117900,26000,26000,26000,26000,174
|
|
20230803,132800,2678593900,26000,25950,26000,25950,80
|
|
20230803,132700,2676514150,26000,26000,26000,26000,103
|
|
20230803,132600,2673836150,25950,25950,26000,25950,249
|
|
20230803,132500,2667372500,26000,25950,26000,25950,103
|
|
20230803,132400,2664696250,26000,25950,26000,25950,86
|
|
20230803,132300,2662460350,25950,25950,26000,25950,108
|
|
20230803,132200,2659654000,26000,26000,26000,26000,85
|
|
20230803,132100,2657444000,25950,26000,26000,25950,64
|
|
20230803,132000,2655780400,26000,26000,26000,26000,17
|
|
20230803,131900,2655338400,25950,25900,25950,25900,42
|
|
20230803,131800,2654248850,25950,26050,26050,25950,351
|
|
20230803,131700,2645129350,26000,25950,26000,25950,41
|
|
20230803,131600,2644064750,26000,26000,26000,26000,2
|
|
20230803,131500,2644012750,25950,25950,25950,25900,288
|
|
20230803,131400,2636552100,25950,26000,26000,25950,454
|
|
20230803,131300,2624763650,25950,25950,25950,25950,53
|
|
20230803,131200,2623388300,25850,26050,26050,25850,611
|
|
20230803,131100,2607539850,26050,26000,26050,25950,253
|
|
20230803,131000,2600971050,26000,25950,26000,25950,81
|
|
20230803,130900,2598865450,25950,25950,25950,25950,62
|
|
20230803,130800,2597256550,25950,25950,26000,25950,88
|
|
20230803,130700,2594969450,25950,26000,26000,25950,208
|
|
20230803,130600,2589571450,25950,26000,26000,25950,235
|
|
20230803,130500,2583461700,26000,26000,26000,26000,65
|
|
20230803,130400,2581771700,25950,25950,26000,25950,143
|
|
20230803,130300,2578056750,25950,26050,26050,25950,513
|
|
20230803,130200,2564719400,26000,26250,26400,26000,732
|
|
20230803,130100,2545583200,26500,25900,26500,25850,6838
|
|
20230803,130000,2365923150,25850,25800,25850,25800,22
|
|
20230803,125900,2365354800,25800,25900,25900,25800,488
|
|
20230803,125800,2352726100,25900,25900,25900,25900,83
|
|
20230803,125700,2350576400,25850,25850,25850,25850,0
|
|
20230803,125600,2350576400,25850,25800,25850,25800,353
|
|
20230803,125500,2341466600,25850,25850,25900,25850,233
|
|
20230803,125400,2335437800,25850,25850,25850,25850,37
|
|
20230803,125300,2334481350,25800,25800,25800,25800,31
|
|
20230803,125200,2333681550,25800,25750,25800,25750,235
|
|
20230803,125100,2327630200,25800,25750,25800,25700,527
|
|
20230803,125000,2314047900,25750,25700,25750,25700,38
|
|
20230803,124900,2313070950,25750,25750,25750,25750,0
|
|
20230803,124800,2313070950,25750,25750,25750,25750,239
|
|
20230803,124700,2306916700,25750,25750,25750,25700,325
|
|
20230803,124600,2298548200,25750,25750,25750,25700,27
|
|
20230803,124500,2297854100,25700,25700,25700,25700,309
|
|
20230803,124400,2289912800,25750,25700,25750,25700,318
|
|
20230803,124300,2281739100,25750,25750,25750,25750,652
|
|
20230803,124200,2264950100,25750,25750,25750,25750,22
|
|
20230803,124100,2264383600,25750,25750,25750,25750,11
|
|
20230803,124000,2264100350,25750,25800,25800,25750,2442
|
|
20230803,123900,2201106850,25800,25800,25800,25800,6
|
|
20230803,123800,2200952050,25800,25800,25850,25800,9
|
|
20230803,123700,2200719800,25900,25850,25900,25850,1496
|
|
20230803,123600,2162047700,25850,25850,25850,25850,28
|
|
20230803,123500,2161323900,25850,25850,25850,25850,44
|
|
20230803,123400,2160186500,25850,25850,25850,25850,33
|
|
20230803,123300,2159333450,25900,25950,25950,25850,179
|
|
20230803,123200,2154698300,25900,25900,25900,25900,44
|
|
20230803,123100,2153558700,25900,25900,25900,25900,67
|
|
20230803,123000,2151823400,25900,25850,25900,25850,15
|
|
20230803,122900,2151435250,25800,25850,25850,25800,224
|
|
20230803,122800,2145645150,25850,25900,25900,25850,514
|
|
20230803,122700,2132357200,25900,25900,25900,25850,20
|
|
20230803,122600,2131839500,25900,25900,25900,25900,1
|
|
20230803,122500,2131813600,25900,25850,25900,25850,272
|
|
20230803,122400,2124778900,25900,25850,25900,25850,8
|
|
20230803,122300,2124572000,25850,25850,25900,25850,29
|
|
20230803,122200,2123822300,25850,25850,25850,25850,6
|
|
20230803,122100,2123667200,25850,25900,25900,25850,234
|
|
20230803,122000,2117616600,25900,25850,25900,25850,108
|
|
20230803,121900,2114819650,25850,25800,25850,25800,24
|
|
20230803,121800,2114200400,25800,25800,25800,25750,393
|
|
20230803,121700,2104061500,25850,25800,25850,25800,25
|
|
20230803,121600,2103416450,25850,25800,25850,25800,24
|
|
20230803,121500,2102797150,25800,25800,25800,25800,30
|
|
20230803,121400,2102023150,25800,25800,25800,25800,200
|
|
20230803,121300,2096863150,25850,25800,25850,25800,46
|
|
20230803,121200,2095675350,25850,25800,25850,25800,56
|
|
20230803,121100,2094228250,25800,25800,25800,25800,27
|
|
20230803,121000,2093531650,25850,25800,25850,25800,220
|
|
20230803,120900,2087854650,25800,25800,25850,25800,419
|
|
20230803,120800,2077024950,25800,25800,25800,25800,0
|
|
20230803,120700,2077024950,25800,25800,25850,25800,132
|
|
20230803,120600,2073619200,25800,25900,25900,25800,608
|
|
20230803,120500,2057926600,25950,25850,25950,25850,333
|
|
20230803,120400,2049287200,25900,25900,25900,25900,7
|
|
20230803,120300,2049105900,25900,25850,25900,25850,320
|
|
20230803,120200,2040821950,25850,25900,25900,25850,49
|
|
20230803,120100,2039554100,25900,25900,25900,25900,8
|
|
20230803,120000,2039346900,25950,25950,25950,25900,66
|
|
20230803,115900,2037634600,25950,25850,25950,25850,214
|
|
20230803,115800,2032102600,26000,25900,26000,25900,56
|
|
20230803,115700,2030647600,26000,25950,26000,25950,78
|
|
20230803,115600,2028620000,25900,25850,25900,25800,102
|
|
20230803,115500,2025980950,25850,25800,25850,25750,264
|
|
20230803,115400,2019179300,25800,25750,25800,25750,66
|
|
20230803,115300,2017476800,25750,25750,25800,25750,217
|
|
20230803,115200,2011888550,25750,25800,25800,25750,33
|
|
20230803,115100,2011038350,25750,25850,25850,25750,456
|
|
20230803,115000,1999282200,25800,25850,25850,25800,202
|
|
20230803,114900,1994070000,25850,25850,25850,25800,37
|
|
20230803,114800,1993113850,25800,25800,25900,25800,24
|
|
20230803,114700,1992493250,25800,25800,25900,25800,220
|
|
20230803,114600,1986806750,25800,26000,26000,25800,1621
|
|
20230803,114500,1944847500,26000,26000,26050,26000,272
|
|
20230803,114400,1937774400,26050,26000,26050,26000,263
|
|
20230803,114300,1930932900,26050,26150,26150,26050,2535
|
|
20230803,114200,1864804500,26150,26100,26150,26100,244
|
|
20230803,114100,1858435800,26100,26100,26150,26100,8
|
|
20230803,114000,1858226950,26100,26200,26200,26100,1410
|
|
20230803,113900,1821343550,26200,26300,26300,26150,1367
|
|
20230803,113800,1785447250,26300,26200,26300,26150,971
|
|
20230803,113700,1760013000,26150,26100,26200,26100,585
|
|
20230803,113600,1744704600,26100,26050,26100,26050,366
|
|
20230803,113500,1735165300,26050,26000,26050,26000,366
|
|
20230803,113400,1725631350,26050,26100,26100,26050,154
|
|
20230803,113300,1721618950,26100,26050,26200,26050,1676
|
|
20230803,113200,1677724750,26050,26100,26200,26050,758
|
|
20230803,113100,1657934300,26100,25950,26100,25950,1627
|
|
20230803,113000,1615487900,26000,26050,26100,26000,1141
|
|
20230803,112900,1585774750,26050,26150,26200,25950,1751
|
|
20230803,112800,1540064900,25950,25650,26150,25650,9601
|
|
20230803,112700,1291026650,25650,25700,25700,25650,64
|
|
20230803,112600,1289385000,25650,25650,25650,25650,0
|
|
20230803,112500,1289385000,25650,25650,25700,25600,190
|
|
20230803,112400,1284502900,25600,25650,25650,25600,516
|
|
20230803,112300,1271292950,25600,25600,25650,25600,110
|
|
20230803,112200,1268476900,25600,25600,25600,25600,27
|
|
20230803,112100,1267785700,25600,25600,25600,25600,152
|
|
20230803,112000,1263894500,25600,25650,25650,25600,224
|
|
20230803,111900,1258159500,25600,25600,25650,25600,225
|
|
20230803,111800,1252389500,25600,25600,25650,25600,46
|
|
20230803,111700,1251210200,25600,25650,25650,25600,211
|
|
20230803,111600,1245800350,25650,25650,25650,25650,2
|
|
20230803,111500,1245749050,25650,25650,25700,25650,303
|
|
20230803,111400,1237964000,25600,25600,25600,25600,2
|
|
20230803,111300,1237912800,25650,25650,25650,25650,291
|
|
20230803,111200,1230448650,25650,25700,25700,25650,207
|
|
20230803,111100,1225139050,25700,25650,25700,25650,31
|
|
20230803,111000,1224343850,25650,25600,25650,25550,29
|
|
20230803,110900,1223602350,25600,25650,25650,25600,436
|
|
20230803,110800,1212430600,25650,25650,25650,25650,15
|
|
20230803,110700,1212045850,25650,25700,25700,25650,282
|
|
20230803,110600,1204812300,25650,25650,25700,25650,12
|
|
20230803,110500,1204504450,25700,25650,25700,25600,243
|
|
20230803,110400,1198281700,25650,25600,25700,25600,107
|
|
20230803,110300,1195541100,25600,25600,25650,25600,382
|
|
20230803,110200,1185744750,25600,25550,25600,25550,14
|
|
20230803,110100,1185386700,25550,25600,25600,25550,604
|
|
20230803,110000,1169939300,25600,25600,25650,25550,520
|
|
20230803,105900,1156623450,25600,25600,25600,25600,24
|
|
20230803,105800,1156009050,25600,25550,25650,25550,1290
|
|
20230803,105700,1123047750,25600,25650,25700,25600,388
|
|
20230803,105600,1113106000,25650,25650,25650,25650,1046
|
|
20230803,105500,1086276100,25650,25700,25700,25650,80
|
|
20230803,105400,1084220400,25700,25700,25700,25650,415
|
|
20230803,105300,1073565900,25750,25800,25800,25750,91
|
|
20230803,105200,1071221350,25850,25800,25850,25800,23
|
|
20230803,105100,1070627000,25750,25800,25800,25700,922
|
|
20230803,105000,1046840900,25700,25800,25800,25650,479
|
|
20230803,104900,1034539750,25700,25750,25750,25700,257
|
|
20230803,104800,1027926500,25800,25700,25800,25700,331
|
|
20230803,104700,1019409950,25700,25750,25800,25700,24
|
|
20230803,104600,1018791800,25700,25750,25750,25650,328
|
|
20230803,104500,1010356850,25850,25750,25850,25750,40
|
|
20230803,104400,1009326300,25800,25750,25850,25750,570
|
|
20230803,104300,994620800,25750,25750,25750,25750,75
|
|
20230803,104200,992689550,25750,25800,25900,25750,822
|
|
20230803,104100,971434400,25850,25800,25850,25750,1008
|
|
20230803,104000,945388550,25750,25700,25750,25700,36
|
|
20230803,103900,944461950,25750,25700,25750,25700,608
|
|
20230803,103800,928815950,25700,25650,25700,25650,152
|
|
20230803,103700,924910750,25700,25700,25700,25700,188
|
|
20230803,103600,920079150,25550,25700,25750,25550,1212
|
|
20230803,103500,889042700,25700,25700,25750,25650,436
|
|
20230803,103400,877846700,25700,25750,25750,25700,30
|
|
20230803,103300,877074450,25750,25700,25750,25650,39
|
|
20230803,103200,876071950,25700,25700,25700,25700,61
|
|
20230803,103100,874504250,25750,25700,25750,25600,342
|
|
20230803,103000,865728950,25700,25600,25700,25600,438
|
|
20230803,102900,854508600,25650,25650,25650,25600,25
|
|
20230803,102800,853867850,25600,25800,25800,25600,308
|
|
20230803,102700,845976200,25550,25800,25800,25550,4416
|
|
20230803,102600,732814950,25800,25850,25850,25800,584
|
|
20230803,102500,717741350,25850,25850,25850,25850,1
|
|
20230803,102400,717715500,25850,25850,25850,25850,8
|
|
20230803,102300,717508700,25800,25900,25900,25800,425
|
|
20230803,102200,706522800,25900,25850,25900,25850,96
|
|
20230803,102100,704040150,25900,25950,25950,25900,61
|
|
20230803,102000,702459850,25950,25900,25950,25900,200
|
|
20230803,101900,697279200,25900,25900,25900,25900,50
|
|
20230803,101800,695984200,25900,25850,25900,25850,4
|
|
20230803,101700,695880700,25850,25850,25900,25800,53
|
|
20230803,101600,694511000,25800,25850,25900,25800,318
|
|
20230803,101500,686300550,25800,25950,25950,25800,458
|
|
20230803,101400,674458500,25950,25900,25950,25900,2618
|
|
20230803,101300,606650450,25950,25950,25950,25900,60
|
|
20230803,101200,605093750,25950,25950,25950,25900,254
|
|
20230803,101100,598512450,25950,25950,25950,25900,104
|
|
20230803,101000,595813700,25950,25950,25950,25900,217
|
|
20230803,100900,590191550,25900,25950,25950,25900,1042
|
|
20230803,100800,563197650,25950,26050,26050,25950,503
|
|
20230803,100700,550142450,26000,25950,26000,25950,66
|
|
20230803,100600,548428250,26000,26000,26000,25950,583
|
|
20230803,100500,533270700,26000,26000,26000,26000,24
|
|
20230803,100400,532646700,26000,26050,26050,26000,277
|
|
20230803,100300,525441150,26000,26050,26050,26000,47
|
|
20230803,100200,524218300,26000,26000,26050,26000,117
|
|
20230803,100100,521176250,26000,26050,26050,26000,619
|
|
20230803,100000,505081950,26050,26050,26100,26050,906
|
|
20230803,095900,481480300,26050,26050,26050,26050,9
|
|
20230803,095800,481245850,26050,26150,26150,26000,46
|
|
20230803,095700,480044650,26000,26050,26100,26000,433
|
|
20230803,095600,468764500,26050,26150,26150,26050,793
|
|
20230803,095500,448074950,26100,26200,26200,26100,309
|
|
20230803,095400,439993750,26150,26150,26150,26100,38
|
|
20230803,095300,439000250,26150,26100,26150,26100,340
|
|
20230803,095200,430122650,26100,26100,26100,26100,12
|
|
20230803,095100,429809450,26100,26150,26150,26100,3
|
|
20230803,095000,429731100,26100,26050,26100,26050,127
|
|
20230803,094900,426417150,26100,26100,26100,26050,179
|
|
20230803,094800,421745450,26100,26050,26100,26050,153
|
|
20230803,094700,417752650,26050,26050,26050,26050,66
|
|
20230803,094600,416033350,26050,26050,26050,26050,20
|
|
20230803,094500,415512350,26050,26050,26100,26050,229
|
|
20230803,094400,409546700,26050,26050,26050,26050,13
|
|
20230803,094300,409208050,26050,26100,26100,26050,15
|
|
20230803,094200,408817000,26050,26050,26100,26000,271
|
|
20230803,094100,401757550,26050,26100,26100,26050,230
|
|
20230803,094000,395765850,26100,26050,26100,26050,34
|
|
20230803,093900,394878750,26050,26050,26050,26050,24
|
|
20230803,093800,394253550,26050,26000,26050,26000,208
|
|
20230803,093700,388835200,26050,26100,26100,26000,27
|
|
20230803,093600,388131800,26000,26000,26000,26000,2
|
|
20230803,093500,388079800,26000,26050,26100,26000,289
|
|
20230803,093400,380557050,26050,26050,26050,26000,230
|
|
20230803,093300,374565750,26050,26050,26050,26050,3
|
|
20230803,093200,374487600,26100,26100,26100,26100,120
|
|
20230803,093100,371355600,26100,26050,26100,26000,188
|
|
20230803,093000,366458000,26000,26000,26100,26000,291
|
|
20230803,092900,358878350,26050,26000,26100,26000,259
|
|
20230803,092800,352143750,26000,26150,26150,26000,258
|
|
20230803,092700,345430150,26150,26100,26150,26000,253
|
|
20230803,092600,338829350,26100,26150,26150,26100,238
|
|
20230803,092500,332608400,26150,26200,26200,26150,99
|
|
20230803,092400,330014800,26200,26250,26250,26200,322
|
|
20230803,092300,321578350,26250,26050,26250,26050,575
|
|
20230803,092200,306547550,26100,25950,26100,25900,1012
|
|
20230803,092100,280188350,25950,25850,25950,25850,117
|
|
20230803,092000,277159100,25800,25750,25800,25700,228
|
|
20230803,091900,271293750,25750,25750,25750,25700,252
|
|
20230803,091800,264816500,25700,25700,25800,25700,76
|
|
20230803,091700,262860050,25700,25700,25700,25700,61
|
|
20230803,091600,261292350,25700,25750,25750,25700,44
|
|
20230803,091500,260160800,25750,25700,25750,25650,222
|
|
20230803,091400,254456000,25750,25700,25750,25700,99
|
|
20230803,091300,251911250,25700,25800,25800,25550,1986
|
|
20230803,091200,200957400,25800,25800,25800,25800,77
|
|
20230803,091100,198970800,25800,25750,25800,25700,682
|
|
20230803,091000,181407300,25750,25800,25800,25750,122
|
|
20230803,090900,178260850,25800,25750,25800,25750,51
|
|
20230803,090800,176945100,25750,25850,25850,25750,175
|
|
20230803,090700,172421750,25850,25950,25950,25750,2186
|
|
20230803,090600,115939650,25950,25900,26000,25900,46
|
|
20230803,090500,114746400,25900,25950,25950,25900,345
|
|
20230803,090400,105793750,25950,25950,25950,25900,125
|
|
20230803,090300,102550750,25950,26150,26150,25950,1391
|
|
20230803,090200,66313650,26150,26150,26150,26100,756
|
|
20230803,090100,46545850,26050,26200,26200,26050,90
|
|
20230803,090000,44193850,26200,25900,26200,25900,1615
|