576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183300,3740771800,25100,25100,25100,25100,3500
|
|
20230808,183200,3740771800,25100,25100,25100,25100,0
|
|
20230808,183100,3740771800,25100,25100,25100,25100,0
|
|
20230808,183000,3740771800,25100,25100,25100,25100,0
|
|
20230808,182900,3740771800,25100,25100,25100,25100,0
|
|
20230808,182800,3740771800,25100,25100,25100,25100,0
|
|
20230808,182700,3740771800,25100,25100,25100,25100,0
|
|
20230808,182600,3740771800,25100,25100,25100,25100,0
|
|
20230808,182500,3740771800,25100,25100,25100,25100,0
|
|
20230808,182400,3740771800,25100,25100,25100,25100,0
|
|
20230808,182300,3740771800,25100,25100,25100,25100,0
|
|
20230808,182200,3740771800,25100,25100,25100,25100,0
|
|
20230808,182100,3740771800,25100,25100,25100,25100,0
|
|
20230808,182000,3740771800,25100,25100,25100,25100,0
|
|
20230808,181900,3740771800,25100,25100,25100,25100,0
|
|
20230808,181800,3740771800,25100,25100,25100,25100,0
|
|
20230808,181700,3740771800,25100,25100,25100,25100,0
|
|
20230808,181600,3740771800,25100,25100,25100,25100,0
|
|
20230808,181500,3740771800,25100,25100,25100,25100,0
|
|
20230808,181400,3740771800,25100,25100,25100,25100,0
|
|
20230808,181300,3740771800,25100,25100,25100,25100,0
|
|
20230808,181200,3740771800,25100,25100,25100,25100,0
|
|
20230808,181100,3740771800,25100,25100,25100,25100,0
|
|
20230808,181000,3740771800,25100,25100,25100,25100,0
|
|
20230808,180900,3740771800,25100,25100,25100,25100,0
|
|
20230808,180800,3740771800,25100,25100,25100,25100,0
|
|
20230808,180700,3740771800,25100,25100,25100,25100,0
|
|
20230808,180600,3740771800,25100,25100,25100,25100,0
|
|
20230808,180500,3740771800,25100,25100,25100,25100,0
|
|
20230808,180400,3740771800,25100,25100,25100,25100,0
|
|
20230808,180300,3740771800,25100,25100,25100,25100,3500
|
|
20230808,180200,3740771800,25100,25100,25100,25100,0
|
|
20230808,180100,3740771800,25100,25100,25100,25100,0
|
|
20230808,180000,3740771800,25100,25100,25100,25100,0
|
|
20230808,175900,3740771800,25100,25100,25100,25100,0
|
|
20230808,175800,3740771800,25100,25100,25100,25100,0
|
|
20230808,175700,3740771800,25100,25100,25100,25100,0
|
|
20230808,175600,3740771800,25100,25100,25100,25100,0
|
|
20230808,175500,3740771800,25100,25100,25100,25100,0
|
|
20230808,175400,3740771800,25100,25100,25100,25100,0
|
|
20230808,175300,3740771800,25100,25100,25100,25100,0
|
|
20230808,175200,3740771800,25100,25100,25100,25100,0
|
|
20230808,175100,3740771800,25100,25100,25100,25100,0
|
|
20230808,175000,3740771800,25100,25100,25100,25100,0
|
|
20230808,174900,3740771800,25100,25100,25100,25100,0
|
|
20230808,174800,3740771800,25100,25100,25100,25100,0
|
|
20230808,174700,3740771800,25100,25100,25100,25100,0
|
|
20230808,174600,3740771800,25100,25100,25100,25100,0
|
|
20230808,174500,3740771800,25100,25100,25100,25100,0
|
|
20230808,174400,3740771800,25100,25100,25100,25100,0
|
|
20230808,174300,3740771800,25100,25100,25100,25100,0
|
|
20230808,174200,3740771800,25100,25100,25100,25100,0
|
|
20230808,174100,3740771800,25100,25100,25100,25100,0
|
|
20230808,174000,3740771800,25100,25100,25100,25100,0
|
|
20230808,173900,3740771800,25100,25100,25100,25100,0
|
|
20230808,173800,3740771800,25100,25100,25100,25100,0
|
|
20230808,173700,3740771800,25100,25100,25100,25100,0
|
|
20230808,173600,3740771800,25100,25100,25100,25100,0
|
|
20230808,173500,3740771800,25100,25100,25100,25100,0
|
|
20230808,173400,3740771800,25100,25100,25100,25100,0
|
|
20230808,173300,3740771800,25100,25100,25100,25100,3500
|
|
20230808,173200,3740771800,25100,25100,25100,25100,0
|
|
20230808,173100,3740771800,25100,25100,25100,25100,0
|
|
20230808,173000,3740771800,25100,25100,25100,25100,0
|
|
20230808,172900,3740771800,25100,25100,25100,25100,0
|
|
20230808,172800,3740771800,25100,25100,25100,25100,0
|
|
20230808,172700,3740771800,25100,25100,25100,25100,0
|
|
20230808,172600,3740771800,25100,25100,25100,25100,0
|
|
20230808,172500,3740771800,25100,25100,25100,25100,0
|
|
20230808,172400,3740771800,25100,25100,25100,25100,0
|
|
20230808,172300,3740771800,25100,25100,25100,25100,0
|
|
20230808,172200,3740771800,25100,25100,25100,25100,0
|
|
20230808,172100,3740771800,25100,25100,25100,25100,0
|
|
20230808,172000,3740771800,25100,25100,25100,25100,0
|
|
20230808,171900,3740771800,25100,25100,25100,25100,0
|
|
20230808,171800,3740771800,25100,25100,25100,25100,0
|
|
20230808,171700,3740771800,25100,25100,25100,25100,0
|
|
20230808,171600,3740771800,25100,25100,25100,25100,0
|
|
20230808,171500,3740771800,25100,25100,25100,25100,0
|
|
20230808,171400,3740771800,25100,25100,25100,25100,0
|
|
20230808,171300,3740771800,25100,25100,25100,25100,0
|
|
20230808,171200,3740771800,25100,25100,25100,25100,0
|
|
20230808,171100,3740771800,25100,25100,25100,25100,0
|
|
20230808,171000,3740771800,25100,25100,25100,25100,0
|
|
20230808,170900,3740771800,25100,25100,25100,25100,0
|
|
20230808,170800,3740771800,25100,25100,25100,25100,0
|
|
20230808,170700,3740771800,25100,25100,25100,25100,0
|
|
20230808,170600,3740771800,25100,25100,25100,25100,0
|
|
20230808,170500,3740771800,25100,25100,25100,25100,0
|
|
20230808,170400,3740771800,25100,25100,25100,25100,0
|
|
20230808,170300,3740771800,25100,25100,25100,25100,3500
|
|
20230808,170200,3740771800,25100,25100,25100,25100,0
|
|
20230808,170100,3740771800,25100,25100,25100,25100,0
|
|
20230808,170000,3740771800,25100,25100,25100,25100,0
|
|
20230808,165900,3740771800,25100,25100,25100,25100,0
|
|
20230808,165800,3740771800,25100,25100,25100,25100,0
|
|
20230808,165700,3740771800,25100,25100,25100,25100,0
|
|
20230808,165600,3740771800,25100,25100,25100,25100,0
|
|
20230808,165500,3740771800,25100,25100,25100,25100,0
|
|
20230808,165400,3740771800,25100,25100,25100,25100,0
|
|
20230808,165300,3740771800,25100,25100,25100,25100,0
|
|
20230808,165200,3740771800,25100,25100,25100,25100,0
|
|
20230808,165100,3740771800,25100,25100,25100,25100,0
|
|
20230808,165000,3740771800,25100,25100,25100,25100,0
|
|
20230808,164900,3740771800,25100,25100,25100,25100,0
|
|
20230808,164800,3740771800,25100,25100,25100,25100,0
|
|
20230808,164700,3740771800,25100,25100,25100,25100,0
|
|
20230808,164600,3740771800,25100,25100,25100,25100,0
|
|
20230808,164500,3740771800,25100,25100,25100,25100,0
|
|
20230808,164400,3740771800,25100,25100,25100,25100,0
|
|
20230808,164300,3740771800,25100,25100,25100,25100,0
|
|
20230808,164200,3740771800,25100,25100,25100,25100,0
|
|
20230808,164100,3740771800,25100,25100,25100,25100,0
|
|
20230808,164000,3740771800,25100,25100,25100,25100,0
|
|
20230808,163900,3740771800,25100,25100,25100,25100,0
|
|
20230808,163800,3740771800,25100,25100,25100,25100,0
|
|
20230808,163700,3740771800,25100,25100,25100,25100,0
|
|
20230808,163600,3740771800,25100,25100,25100,25100,0
|
|
20230808,163500,3740771800,25100,25100,25100,25100,0
|
|
20230808,163400,3740771800,25100,25100,25100,25100,0
|
|
20230808,163300,3740771800,25100,25100,25100,25100,3500
|
|
20230808,163200,3740771800,25100,25100,25100,25100,0
|
|
20230808,163100,3740771800,25100,25100,25100,25100,0
|
|
20230808,163000,3740771800,25100,25100,25100,25100,0
|
|
20230808,162900,3740771800,25100,25100,25100,25100,0
|
|
20230808,162800,3740771800,25100,25100,25100,25100,0
|
|
20230808,162700,3740771800,25100,25100,25100,25100,0
|
|
20230808,162600,3740771800,25100,25100,25100,25100,0
|
|
20230808,162500,3740771800,25100,25100,25100,25100,0
|
|
20230808,162400,3740771800,25100,25100,25100,25100,0
|
|
20230808,162300,3740771800,25100,25100,25100,25100,0
|
|
20230808,162200,3740771800,25100,25100,25100,25100,0
|
|
20230808,162100,3740771800,25100,25100,25100,25100,0
|
|
20230808,162000,3740771800,25100,25100,25100,25100,0
|
|
20230808,161900,3740771800,25100,25100,25100,25100,0
|
|
20230808,161800,3740771800,25100,25100,25100,25100,0
|
|
20230808,161700,3740771800,25100,25100,25100,25100,0
|
|
20230808,161600,3740771800,25100,25100,25100,25100,0
|
|
20230808,161500,3740771800,25100,25100,25100,25100,0
|
|
20230808,161400,3740771800,25100,25100,25100,25100,0
|
|
20230808,161300,3740771800,25100,25100,25100,25100,0
|
|
20230808,161200,3740771800,25100,25100,25100,25100,0
|
|
20230808,161100,3740771800,25100,25100,25100,25100,0
|
|
20230808,161000,3740771800,25100,25100,25100,25100,0
|
|
20230808,160900,3740771800,25100,25100,25100,25100,0
|
|
20230808,160800,3740771800,25100,25100,25100,25100,0
|
|
20230808,160700,3740771800,25100,25100,25100,25100,0
|
|
20230808,160600,3740771800,25100,25100,25100,25100,0
|
|
20230808,160500,3740771800,25100,25100,25100,25100,0
|
|
20230808,160400,3740771800,25100,25100,25100,25100,0
|
|
20230808,160300,3740771800,25100,25100,25100,25100,3500
|
|
20230808,160200,3740771800,25100,25100,25100,25100,0
|
|
20230808,160100,3740771800,25100,25100,25100,25100,0
|
|
20230808,160000,3740771800,25100,25100,25100,25100,0
|
|
20230808,155900,3740771800,25100,25100,25100,25100,0
|
|
20230808,155800,3740771800,25100,25100,25100,25100,0
|
|
20230808,155700,3740771800,25100,25100,25100,25100,0
|
|
20230808,155600,3740771800,25100,25100,25100,25100,0
|
|
20230808,155500,3740771800,25100,25100,25100,25100,0
|
|
20230808,155400,3740771800,25100,25100,25100,25100,0
|
|
20230808,155300,3740771800,25100,25100,25100,25100,0
|
|
20230808,155200,3740771800,25100,25100,25100,25100,0
|
|
20230808,155100,3740771800,25100,25100,25100,25100,0
|
|
20230808,155000,3740771800,25100,25100,25100,25100,0
|
|
20230808,154900,3740771800,25100,25100,25100,25100,0
|
|
20230808,154800,3740771800,25100,25100,25100,25100,0
|
|
20230808,154700,3740771800,25100,25100,25100,25100,0
|
|
20230808,154600,3740771800,25100,25100,25100,25100,0
|
|
20230808,154500,3740771800,25100,25100,25100,25100,0
|
|
20230808,154400,3740771800,25100,25100,25100,25100,0
|
|
20230808,154300,3740771800,25100,25100,25100,25100,0
|
|
20230808,154200,3740771800,25100,25100,25100,25100,0
|
|
20230808,154100,3740771800,25100,25100,25100,25100,0
|
|
20230808,154000,3740771800,25100,25100,25100,25100,0
|
|
20230808,153900,3740771800,25100,25100,25100,25100,0
|
|
20230808,153800,3740771800,25100,25100,25100,25100,0
|
|
20230808,153700,3740771800,25100,25100,25100,25100,0
|
|
20230808,153600,3740771800,25100,25100,25100,25100,0
|
|
20230808,153500,3740771800,25100,25100,25100,25100,0
|
|
20230808,153400,3740771800,25100,25100,25100,25100,0
|
|
20230808,153300,3740771800,25100,25100,25100,25100,3500
|
|
20230808,153200,3740771800,25100,25100,25100,25100,0
|
|
20230808,153100,3740771800,25100,25100,25100,25100,0
|
|
20230808,153000,3740771800,25100,25100,25100,25100,3500
|
|
20230808,152900,3652921800,25100,25100,25100,25100,0
|
|
20230808,152800,3652921800,25100,25100,25100,25100,0
|
|
20230808,152700,3652921800,25100,25100,25100,25100,0
|
|
20230808,152600,3652921800,25100,25100,25100,25100,0
|
|
20230808,152500,3652921800,25100,25100,25100,25100,0
|
|
20230808,152400,3652921800,25100,25100,25100,25100,0
|
|
20230808,152300,3652921800,25100,25100,25100,25100,0
|
|
20230808,152200,3652921800,25100,25100,25100,25100,0
|
|
20230808,152100,3652921800,25100,25100,25100,25100,0
|
|
20230808,152000,3652921800,25100,25100,25100,25100,0
|
|
20230808,151900,3652921800,25100,25050,25100,25050,1592
|
|
20230808,151800,3612984400,25100,25050,25100,25050,219
|
|
20230808,151700,3607490150,25100,25050,25100,25050,722
|
|
20230808,151600,3589368300,25100,25100,25150,25100,2609
|
|
20230808,151500,3523817550,25150,25150,25150,25100,926
|
|
20230808,151400,3500529900,25150,25150,25150,25100,320
|
|
20230808,151300,3492484550,25100,25100,25100,25100,277
|
|
20230808,151200,3485531850,25150,25100,25150,25100,764
|
|
20230808,151100,3466333200,25150,25150,25150,25050,576
|
|
20230808,151000,3451868500,25100,25050,25150,25050,762
|
|
20230808,150900,3432737850,25050,25050,25150,25050,254
|
|
20230808,150800,3426357300,25150,25050,25150,25050,591
|
|
20230808,150700,3411513750,25150,25100,25150,25050,282
|
|
20230808,150600,3404431050,25150,25050,25150,25050,822
|
|
20230808,150500,3383804150,25150,25000,25150,25000,197
|
|
20230808,150400,3378853700,25100,25100,25100,25000,505
|
|
20230808,150300,3366192650,25050,25000,25100,25000,281
|
|
20230808,150200,3359155450,25000,25000,25000,24950,1092
|
|
20230808,150100,3331856300,25100,25000,25100,25000,294
|
|
20230808,150000,3324490500,25000,25000,25100,25000,465
|
|
20230808,145900,3312844950,25000,25100,25100,25000,1434
|
|
20230808,145800,3276917700,25050,25050,25100,25050,139
|
|
20230808,145700,3273430300,25150,25050,25150,25050,155
|
|
20230808,145600,3269536800,25050,25100,25100,25050,212
|
|
20230808,145500,3264216950,25050,25150,25150,25050,584
|
|
20230808,145400,3249548100,25050,25150,25150,25050,365
|
|
20230808,145300,3240379600,25150,25100,25150,25050,315
|
|
20230808,145200,3232461100,25050,25050,25200,25050,599
|
|
20230808,145100,3217409150,25150,25050,25150,25050,224
|
|
20230808,145000,3211780350,25050,25000,25150,25000,228
|
|
20230808,144900,3206058200,25200,25000,25200,25000,1796
|
|
20230808,144800,3160902550,25050,24950,25050,24950,143
|
|
20230808,144700,3157323300,24950,24950,25050,24950,152
|
|
20230808,144600,3153517600,24950,25000,25000,24950,197
|
|
20230808,144500,3148593900,25000,24950,25000,24950,145
|
|
20230808,144400,3144971750,24950,24850,25100,24850,2526
|
|
20230808,144300,3081771500,24850,24850,24850,24850,9
|
|
20230808,144200,3081547850,24900,24850,24900,24850,164
|
|
20230808,144100,3077465150,24850,24900,24900,24850,395
|
|
20230808,144000,3067641400,24900,24900,24950,24900,108
|
|
20230808,143900,3064952100,24900,24850,24950,24850,167
|
|
20230808,143800,3060794300,24850,24850,24900,24850,99
|
|
20230808,143700,3058329800,24850,24900,24900,24850,1250
|
|
20230808,143600,3027205900,24900,24900,24950,24900,120
|
|
20230808,143500,3024213200,24900,24900,24950,24900,71
|
|
20230808,143400,3022443050,24900,24950,24950,24900,65
|
|
20230808,143300,3020824300,24900,24900,24950,24900,135
|
|
20230808,143200,3017456950,24900,24900,24950,24900,31
|
|
20230808,143100,3016685000,24900,24900,24950,24900,27
|
|
20230808,143000,3016012450,24950,24950,24950,24900,281
|
|
20230808,142900,3009006300,24950,25000,25000,24900,1350
|
|
20230808,142800,2975282150,25000,25000,25000,25000,30
|
|
20230808,142700,2974532150,25000,25050,25050,25000,232
|
|
20230808,142600,2968720600,25000,25100,25150,25000,1475
|
|
20230808,142500,2931704550,25150,25100,25150,25100,267
|
|
20230808,142400,2924995450,25100,25000,25100,25000,396
|
|
20230808,142300,2915057900,25100,25000,25100,25000,456
|
|
20230808,142200,2903634900,25100,25050,25100,25000,101
|
|
20230808,142100,2901102450,25100,25050,25100,24950,237
|
|
20230808,142000,2895154300,25050,25000,25050,24950,313
|
|
20230808,141900,2887317400,25000,25050,25050,25000,119
|
|
20230808,141800,2884338550,24950,25050,25050,24950,301
|
|
20230808,141700,2876816300,25050,25000,25050,25000,143
|
|
20230808,141600,2873239600,25000,25000,25050,25000,520
|
|
20230808,141500,2860235500,25050,25000,25050,25000,136
|
|
20230808,141400,2856830100,25050,25000,25050,25000,84
|
|
20230808,141300,2854726850,25050,25050,25050,25000,146
|
|
20230808,141200,2851070450,25050,24950,25050,24950,125
|
|
20230808,141100,2847942150,24950,24900,25000,24900,96
|
|
20230808,141000,2845544100,24950,25000,25050,24950,1773
|
|
20230808,140900,2801219800,25000,25100,25100,25000,78
|
|
20230808,140800,2799264000,25050,25000,25100,25000,559
|
|
20230808,140700,2785259950,25050,24900,25100,24900,458
|
|
20230808,140600,2773789600,25000,24900,25000,24900,623
|
|
20230808,140500,2758216700,25000,25000,25000,24900,833
|
|
20230808,140400,2737431100,25000,25000,25050,25000,112
|
|
20230808,140300,2734631050,25050,24900,25050,24900,141
|
|
20230808,140200,2731103400,25000,24900,25000,24900,113
|
|
20230808,140100,2728280750,24900,24850,24900,24850,72
|
|
20230808,140000,2726488350,24850,24900,24900,24850,528
|
|
20230808,135900,2713347500,24900,24900,24900,24900,242
|
|
20230808,135800,2707321700,24900,24900,24900,24900,225
|
|
20230808,135700,2701719200,25000,24850,25000,24850,419
|
|
20230808,135600,2691283700,24850,24850,24850,24850,42
|
|
20230808,135500,2690240000,24850,24850,24900,24850,700
|
|
20230808,135400,2672823250,24850,24850,24850,24850,55
|
|
20230808,135300,2671456500,24850,24900,24950,24850,759
|
|
20230808,135200,2652556100,24900,24900,24900,24900,188
|
|
20230808,135100,2647874900,24900,24900,24900,24900,70
|
|
20230808,135000,2646131900,24900,24950,24950,24900,886
|
|
20230808,134900,2624028300,24950,24950,25000,24950,178
|
|
20230808,134800,2619583200,24950,24950,24950,24950,65
|
|
20230808,134700,2617961450,24950,25000,25050,24950,215
|
|
20230808,134600,2612591300,25050,25050,25100,24950,2444
|
|
20230808,134500,2551366300,25000,24950,25000,24900,5229
|
|
20230808,134400,2420745250,24950,24850,24950,24800,2245
|
|
20230808,134300,2364863900,24800,24850,24850,24800,146
|
|
20230808,134200,2361237250,24800,24800,24850,24800,213
|
|
20230808,134100,2355952750,24800,24800,24800,24800,292
|
|
20230808,134000,2348711150,24800,24800,24850,24800,276
|
|
20230808,133900,2341866050,24800,24750,24800,24750,347
|
|
20230808,133800,2333260750,24750,24750,24800,24750,493
|
|
20230808,133700,2321046950,24750,24750,24750,24750,207
|
|
20230808,133600,2315923700,24750,24800,24800,24750,430
|
|
20230808,133500,2305261850,24800,24800,24800,24800,385
|
|
20230808,133400,2295713850,24800,24800,24850,24800,94
|
|
20230808,133300,2293381100,24800,24800,24800,24800,20
|
|
20230808,133200,2292885100,24800,24800,24850,24800,249
|
|
20230808,133100,2286707350,24850,24800,24850,24800,104
|
|
20230808,133000,2284125750,24850,24800,24850,24800,182
|
|
20230808,132900,2279608850,24800,24800,24800,24800,97
|
|
20230808,132800,2277203250,24850,24750,24850,24750,259
|
|
20230808,132700,2270787500,24800,24750,24800,24750,27
|
|
20230808,132600,2270119200,24750,24750,24750,24750,82
|
|
20230808,132500,2268089700,24750,24800,24800,24750,488
|
|
20230808,132400,2255987600,24800,24800,24850,24800,109
|
|
20230808,132300,2253282100,24800,24800,24850,24800,248
|
|
20230808,132200,2247129200,24800,24800,24800,24800,60
|
|
20230808,132100,2245641200,24800,24800,24800,24750,91
|
|
20230808,132000,2243384450,24750,24750,24850,24750,264
|
|
20230808,131900,2236838400,24750,24750,24750,24750,91
|
|
20230808,131800,2234586150,24800,24750,24800,24750,363
|
|
20230808,131700,2225592150,24750,24750,24750,24750,43
|
|
20230808,131600,2224527900,24750,24750,24750,24750,87
|
|
20230808,131500,2222374650,24750,24750,24750,24750,149
|
|
20230808,131400,2218686900,24800,24800,24800,24750,53
|
|
20230808,131300,2217372850,24800,24800,24850,24800,314
|
|
20230808,131200,2209585600,24800,24800,24800,24800,60
|
|
20230808,131100,2208097600,24800,24850,24850,24800,83
|
|
20230808,131000,2206035100,24850,24800,24900,24800,829
|
|
20230808,130900,2185406100,24850,24750,24850,24750,451
|
|
20230808,130800,2174205450,24750,24750,24750,24750,167
|
|
20230808,130700,2170072200,24750,24800,24800,24750,146
|
|
20230808,130600,2166453800,24800,24750,24800,24750,84
|
|
20230808,130500,2164373550,24750,24750,24800,24750,170
|
|
20230808,130400,2160165850,24750,24750,24750,24750,36
|
|
20230808,130300,2159274850,24750,24750,24750,24750,165
|
|
20230808,130200,2155191100,24750,24750,24750,24750,61
|
|
20230808,130100,2153681350,24750,24750,24750,24750,198
|
|
20230808,130000,2148780850,24750,24750,24750,24750,61
|
|
20230808,125900,2147271100,24750,24750,24750,24750,36
|
|
20230808,125800,2146380100,24750,24750,24800,24750,130
|
|
20230808,125700,2143158750,24750,24800,24800,24750,211
|
|
20230808,125600,2137928800,24800,24750,24800,24750,165
|
|
20230808,125500,2133845000,24750,24750,24750,24750,110
|
|
20230808,125400,2131122500,24750,24750,24750,24750,42
|
|
20230808,125300,2130083000,24750,24750,24750,24750,178
|
|
20230808,125200,2125677500,24750,24800,24800,24750,202
|
|
20230808,125100,2120675950,24750,24750,24750,24750,161
|
|
20230808,125000,2116691200,24750,24800,24800,24750,213
|
|
20230808,124900,2111411900,24800,24800,24800,24800,61
|
|
20230808,124800,2109899100,24800,24800,24800,24800,185
|
|
20230808,124700,2105311100,24800,24800,24800,24800,73
|
|
20230808,124600,2103500700,24800,24800,24800,24800,252
|
|
20230808,124500,2097251100,24800,24800,24800,24800,592
|
|
20230808,124400,2082569500,24800,24850,24850,24800,338
|
|
20230808,124300,2074187050,24800,24800,24800,24800,147
|
|
20230808,124200,2070541450,24800,24800,24800,24800,92
|
|
20230808,124100,2068259850,24800,24800,24800,24800,150
|
|
20230808,124000,2064539850,24800,24850,24850,24800,125
|
|
20230808,123900,2061437250,24800,24800,24800,24800,102
|
|
20230808,123800,2058907650,24800,24850,24850,24800,136
|
|
20230808,123700,2055533850,24800,24800,24800,24800,56
|
|
20230808,123600,2054145050,24800,24800,24800,24800,195
|
|
20230808,123500,2049309050,24800,24800,24800,24800,24
|
|
20230808,123400,2048713850,24800,24850,24850,24800,82
|
|
20230808,123300,2046676200,24850,24850,24850,24850,212
|
|
20230808,123200,2041408000,24850,24850,24900,24850,163
|
|
20230808,123100,2037355400,24800,24900,24900,24800,288
|
|
20230808,123000,2030199450,24900,24800,24900,24800,284
|
|
20230808,122900,2023142700,24800,24800,24800,24800,364
|
|
20230808,122800,2014115500,24800,24850,24850,24800,26
|
|
20230808,122700,2013469700,24850,24800,24850,24800,246
|
|
20230808,122600,2007358500,24800,24800,24800,24800,262
|
|
20230808,122500,2000860900,24800,24800,24800,24800,25
|
|
20230808,122400,2000240900,24800,24800,24800,24800,195
|
|
20230808,122300,1995404900,24800,24850,24900,24800,745
|
|
20230808,122200,1976914350,24900,24850,24900,24850,202
|
|
20230808,122100,1971890550,24850,24900,24900,24850,285
|
|
20230808,122000,1964803650,24850,24800,24850,24800,277
|
|
20230808,121900,1957932950,24800,24800,24800,24800,251
|
|
20230808,121800,1951708150,24800,24800,24850,24800,92
|
|
20230808,121700,1949426500,24850,24800,24850,24800,33
|
|
20230808,121600,1948607100,24800,24850,24850,24800,436
|
|
20230808,121500,1937774200,24850,24850,24850,24850,52
|
|
20230808,121400,1936482000,24850,24850,24850,24850,167
|
|
20230808,121300,1932332050,24850,24800,24900,24800,604
|
|
20230808,121200,1917298700,24850,24850,24850,24800,68
|
|
20230808,121100,1915608950,24800,24800,24850,24800,278
|
|
20230808,121000,1908708800,24850,24850,24850,24850,742
|
|
20230808,120900,1890270100,24850,24850,24850,24850,163
|
|
20230808,120800,1886219550,24850,24850,24850,24850,89
|
|
20230808,120700,1884007900,24850,24850,24850,24850,43
|
|
20230808,120600,1882939350,24850,24800,24850,24800,843
|
|
20230808,120500,1861994150,24800,24800,24800,24800,24
|
|
20230808,120400,1861398950,24800,24800,24800,24800,210
|
|
20230808,120300,1856190950,24800,24800,24800,24800,78
|
|
20230808,120200,1854256550,24800,24800,24800,24800,190
|
|
20230808,120100,1849544550,24800,24750,24800,24750,662
|
|
20230808,120000,1833127250,24750,24750,24800,24750,70
|
|
20230808,115900,1831394400,24750,24800,24800,24750,178
|
|
20230808,115800,1826988450,24750,24750,24750,24750,79
|
|
20230808,115700,1825033200,24750,24750,24750,24750,181
|
|
20230808,115600,1820553450,24800,24750,24800,24750,809
|
|
20230808,115500,1800530400,24750,24800,24800,24750,427
|
|
20230808,115400,1789959700,24800,24800,24800,24800,192
|
|
20230808,115300,1785198100,24800,24800,24800,24800,302
|
|
20230808,115200,1777708500,24800,24800,24850,24800,160
|
|
20230808,115100,1773740200,24800,24800,24800,24800,65
|
|
20230808,115000,1772128200,24800,24800,24850,24800,124
|
|
20230808,114900,1769052750,24800,24800,24850,24750,265
|
|
20230808,114800,1762479900,24800,24850,24850,24750,269
|
|
20230808,114700,1755809150,24800,24800,24800,24750,326
|
|
20230808,114600,1747732250,24800,24800,24800,24750,158
|
|
20230808,114500,1743814150,24800,24800,24850,24750,362
|
|
20230808,114400,1734839900,24800,24850,24850,24800,448
|
|
20230808,114300,1723729100,24800,24750,24800,24750,213
|
|
20230808,114200,1718448650,24750,24800,24800,24750,255
|
|
20230808,114100,1712133250,24750,24800,24800,24750,808
|
|
20230808,114000,1692095950,24800,24800,24800,24750,927
|
|
20230808,113900,1669106400,24800,24800,24850,24800,149
|
|
20230808,113800,1665410400,24800,24850,24850,24800,741
|
|
20230808,113700,1647002150,24850,24800,24850,24800,426
|
|
20230808,113600,1636428950,24800,24750,24850,24750,1127
|
|
20230808,113500,1608478600,24750,24800,24800,24750,282
|
|
20230808,113400,1601494250,24750,24800,24800,24750,133
|
|
20230808,113300,1598199950,24750,24800,24800,24750,103
|
|
20230808,113200,1595648350,24800,24700,24800,24650,2087
|
|
20230808,113100,1544013450,24700,24650,24700,24600,1563
|
|
20230808,113000,1505410800,24600,24650,24700,24600,193
|
|
20230808,112900,1500658550,24650,24650,24650,24600,159
|
|
20230808,112800,1496742150,24700,24650,24700,24650,507
|
|
20230808,112700,1484239350,24650,24650,24700,24650,284
|
|
20230808,112600,1477233800,24700,24550,24700,24550,1921
|
|
20230808,112500,1429924000,24550,24550,24600,24500,460
|
|
20230808,112400,1418637300,24500,24500,24550,24500,126
|
|
20230808,112300,1415547800,24500,24500,24500,24500,42
|
|
20230808,112200,1414518800,24500,24550,24550,24500,421
|
|
20230808,112100,1404203900,24550,24550,24550,24500,69
|
|
20230808,112000,1402512900,24500,24500,24550,24500,130
|
|
20230808,111900,1399327550,24500,24500,24500,24500,107
|
|
20230808,111800,1396706050,24550,24450,24550,24450,1085
|
|
20230808,111700,1370105900,24450,24450,24500,24450,178
|
|
20230808,111600,1365753750,24500,24450,24500,24450,115
|
|
20230808,111500,1362941600,24500,24450,24500,24450,183
|
|
20230808,111400,1358467100,24450,24450,24500,24450,53
|
|
20230808,111300,1357170750,24450,24450,24450,24450,70
|
|
20230808,111200,1355459250,24500,24450,24500,24400,920
|
|
20230808,111100,1332965200,24400,24400,24400,24400,159
|
|
20230808,111000,1329085600,24450,24400,24450,24400,190
|
|
20230808,110900,1324449250,24400,24450,24450,24400,57
|
|
20230808,110800,1323058200,24400,24450,24450,24400,84
|
|
20230808,110700,1321008350,24400,24400,24400,24400,147
|
|
20230808,110600,1317421550,24400,24450,24450,24400,75
|
|
20230808,110500,1315591500,24500,24450,24500,24400,478
|
|
20230808,110400,1303907900,24500,24450,24500,24450,47
|
|
20230808,110300,1302758650,24450,24450,24500,24450,158
|
|
20230808,110200,1298895250,24500,24450,24500,24450,91
|
|
20230808,110100,1296668900,24500,24450,24500,24450,97
|
|
20230808,110000,1294296900,24500,24450,24500,24450,336
|
|
20230808,105900,1286071700,24450,24450,24500,24450,72
|
|
20230808,105800,1284310950,24450,24450,24500,24450,200
|
|
20230808,105700,1279420900,24450,24400,24450,24400,102
|
|
20230808,105600,1276927950,24400,24400,24400,24400,45
|
|
20230808,105500,1275829950,24400,24500,24500,24400,177
|
|
20230808,105400,1271508350,24500,24450,24500,24450,456
|
|
20230808,105300,1260356550,24450,24500,24500,24450,153
|
|
20230808,105200,1256615350,24450,24450,24500,24450,1167
|
|
20230808,105100,1228037000,24500,24400,24500,24400,422
|
|
20230808,105000,1217723400,24400,24350,24400,24350,202
|
|
20230808,104900,1212801050,24350,24350,24350,24350,124
|
|
20230808,104800,1209781650,24400,24350,24400,24350,175
|
|
20230808,104700,1205520100,24400,24400,24400,24400,60
|
|
20230808,104600,1204056100,24350,24300,24350,24300,45
|
|
20230808,104500,1202962200,24300,24400,24400,24300,327
|
|
20230808,104400,1194998500,24400,24350,24400,24350,68
|
|
20230808,104300,1193342400,24350,24350,24400,24350,273
|
|
20230808,104200,1186694800,24350,24350,24400,24350,105
|
|
20230808,104100,1184136250,24350,24350,24400,24350,82
|
|
20230808,104000,1182139500,24350,24400,24400,24350,221
|
|
20230808,103900,1176756550,24350,24350,24350,24350,224
|
|
20230808,103800,1171302150,24350,24350,24400,24350,136
|
|
20230808,103700,1167990250,24350,24350,24400,24350,161
|
|
20230808,103600,1164069850,24400,24400,24450,24400,175
|
|
20230808,103500,1159799600,24450,24500,24500,24400,50
|
|
20230808,103400,1158577350,24450,24450,24450,24450,239
|
|
20230808,103300,1152733800,24400,24450,24450,24400,203
|
|
20230808,103200,1147780300,24500,24350,24500,24350,174
|
|
20230808,103100,1143527050,24400,24250,24400,24250,1550
|
|
20230808,103000,1105798550,24250,24300,24350,24250,278
|
|
20230808,102900,1099043200,24350,24300,24350,24300,486
|
|
20230808,102800,1087232550,24350,24300,24350,24300,215
|
|
20230808,102700,1082003200,24300,24300,24350,24300,566
|
|
20230808,102600,1068249050,24300,24350,24400,24300,597
|
|
20230808,102500,1053727950,24400,24350,24400,24350,67
|
|
20230808,102400,1052095950,24350,24350,24350,24350,246
|
|
20230808,102300,1046105850,24300,24400,24400,24300,935
|
|
20230808,102200,1023335800,24400,24400,24450,24400,1531
|
|
20230808,102100,985977900,24450,24450,24500,24450,374
|
|
20230808,102000,976833200,24450,24500,24500,24450,156
|
|
20230808,101900,973014000,24450,24450,24500,24450,124
|
|
20230808,101800,969981450,24450,24450,24450,24450,463
|
|
20230808,101700,958661100,24500,24550,24550,24500,432
|
|
20230808,101600,948076800,24500,24550,24550,24500,1666
|
|
20230808,101500,907259550,24550,24600,24600,24500,157
|
|
20230808,101400,903406150,24600,24550,24600,24550,50
|
|
20230808,101300,902178300,24500,24550,24550,24500,395
|
|
20230808,101200,892489150,24550,24550,24550,24550,465
|
|
20230808,101100,881073400,24550,24550,24550,24550,130
|
|
20230808,101000,877881900,24600,24550,24600,24550,88
|
|
20230808,100900,875720400,24600,24550,24600,24550,90
|
|
20230808,100800,873510600,24550,24600,24600,24550,484
|
|
20230808,100700,861609700,24550,24550,24550,24500,476
|
|
20230808,100600,849924200,24500,24500,24500,24500,190
|
|
20230808,100500,845269200,24500,24500,24550,24500,216
|
|
20230808,100400,839971300,24500,24500,24550,24500,262
|
|
20230808,100300,833550100,24500,24500,24500,24500,43
|
|
20230808,100200,832496600,24450,24450,24500,24450,396
|
|
20230808,100100,822798650,24450,24450,24450,24450,369
|
|
20230808,100000,813776600,24450,24450,24500,24450,937
|
|
20230808,095900,790866900,24450,24450,24500,24450,485
|
|
20230808,095800,779008100,24450,24500,24500,24450,1517
|
|
20230808,095700,741849800,24500,24550,24550,24500,2308
|
|
20230808,095600,685246900,24550,24600,24600,24550,347
|
|
20230808,095500,676725300,24550,24600,24650,24550,1705
|
|
20230808,095400,634786500,24600,24600,24650,24600,155
|
|
20230808,095300,630973450,24600,24650,24650,24600,86
|
|
20230808,095200,628857650,24650,24600,24650,24600,419
|
|
20230808,095100,618533050,24600,24600,24650,24600,309
|
|
20230808,095000,610930650,24600,24600,24650,24600,110
|
|
20230808,094900,608223550,24600,24600,24650,24600,227
|
|
20230808,094800,602634250,24600,24600,24600,24600,135
|
|
20230808,094700,599313250,24600,24600,24650,24600,325
|
|
20230808,094600,591318150,24600,24700,24700,24600,1103
|
|
20230808,094500,564130100,24700,24700,24750,24700,1459
|
|
20230808,094400,528092550,24700,24700,24750,24700,633
|
|
20230808,094300,512429900,24700,24700,24750,24700,103
|
|
20230808,094200,509885650,24700,24750,24750,24700,1108
|
|
20230808,094100,482464650,24750,24750,24800,24750,270
|
|
20230808,094000,475777000,24800,24750,24800,24750,88
|
|
20230808,093900,473598950,24750,24750,24750,24750,80
|
|
20230808,093800,471618950,24750,24700,24800,24700,850
|
|
20230808,093700,450582250,24700,24700,24750,24700,217
|
|
20230808,093600,445216050,24700,24700,24750,24700,700
|
|
20230808,093500,427895500,24700,24700,24750,24700,183
|
|
20230808,093400,423370400,24700,24700,24750,24700,240
|
|
20230808,093300,417436850,24700,24700,24700,24700,92
|
|
20230808,093200,415164450,24700,24650,24750,24650,249
|
|
20230808,093100,409015150,24650,24650,24700,24650,80
|
|
20230808,093000,407042400,24650,24650,24750,24650,193
|
|
20230808,092900,402278350,24700,24650,24750,24650,81
|
|
20230808,092800,400280600,24700,24650,24700,24650,804
|
|
20230808,092700,380424000,24650,24700,24700,24650,484
|
|
20230808,092600,368472400,24650,24600,24650,24600,142
|
|
20230808,092500,364974200,24600,24550,24650,24550,88
|
|
20230808,092400,362808850,24550,24550,24700,24550,449
|
|
20230808,092300,351751850,24550,24550,24650,24500,271
|
|
20230808,092200,345089100,24500,24500,24500,24500,151
|
|
20230808,092100,341389600,24500,24550,24550,24500,2605
|
|
20230808,092000,277484550,24550,24600,24600,24550,168
|
|
20230808,091900,273352650,24600,24550,24650,24550,174
|
|
20230808,091800,269073450,24550,24550,24600,24550,130
|
|
20230808,091700,265878550,24550,24600,24600,24550,273
|
|
20230808,091600,259167750,24600,24600,24600,24550,122
|
|
20230808,091500,256169950,24550,24500,24600,24500,341
|
|
20230808,091400,247807300,24500,24550,24600,24500,441
|
|
20230808,091300,236980850,24550,24600,24600,24550,3963
|
|
20230808,091200,139543700,24600,24600,24600,24600,92
|
|
20230808,091100,137280500,24650,24650,24650,24600,1032
|
|
20230808,091000,111844250,24700,24750,24750,24700,232
|
|
20230808,090900,106113300,24700,24700,24700,24700,12
|
|
20230808,090800,105816900,24700,24800,24800,24700,582
|
|
20230808,090700,91437250,24750,24750,24750,24750,322
|
|
20230808,090600,83467750,24750,24800,24800,24750,140
|
|
20230808,090500,79997200,24750,24750,24750,24750,47
|
|
20230808,090400,78833950,24800,24850,24850,24650,870
|
|
20230808,090300,57291350,24850,24850,24850,24800,634
|
|
20230808,090200,41538000,24900,24700,24900,24700,1484
|
|
20230808,090100,4720300,24700,24750,24750,24700,78
|
|
20230808,090000,2791150,24750,24700,24750,24650,113
|