576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183300,4591358850,24700,24700,24700,24700,2370
|
|
20230809,183200,4591358850,24700,24700,24700,24700,0
|
|
20230809,183100,4591358850,24700,24700,24700,24700,0
|
|
20230809,183000,4591358850,24700,24700,24700,24700,0
|
|
20230809,182900,4591358850,24700,24700,24700,24700,0
|
|
20230809,182800,4591358850,24700,24700,24700,24700,0
|
|
20230809,182700,4591358850,24700,24700,24700,24700,0
|
|
20230809,182600,4591358850,24700,24700,24700,24700,0
|
|
20230809,182500,4591358850,24700,24700,24700,24700,0
|
|
20230809,182400,4591358850,24700,24700,24700,24700,0
|
|
20230809,182300,4591358850,24700,24700,24700,24700,0
|
|
20230809,182200,4591358850,24700,24700,24700,24700,0
|
|
20230809,182100,4591358850,24700,24700,24700,24700,0
|
|
20230809,182000,4591358850,24700,24700,24700,24700,0
|
|
20230809,181900,4591358850,24700,24700,24700,24700,0
|
|
20230809,181800,4591358850,24700,24700,24700,24700,0
|
|
20230809,181700,4591358850,24700,24700,24700,24700,0
|
|
20230809,181600,4591358850,24700,24700,24700,24700,0
|
|
20230809,181500,4591358850,24700,24700,24700,24700,0
|
|
20230809,181400,4591358850,24700,24700,24700,24700,0
|
|
20230809,181300,4591358850,24700,24700,24700,24700,0
|
|
20230809,181200,4591358850,24700,24700,24700,24700,0
|
|
20230809,181100,4591358850,24700,24700,24700,24700,0
|
|
20230809,181000,4591358850,24700,24700,24700,24700,0
|
|
20230809,180900,4591358850,24700,24700,24700,24700,0
|
|
20230809,180800,4591358850,24700,24700,24700,24700,0
|
|
20230809,180700,4591358850,24700,24700,24700,24700,0
|
|
20230809,180600,4591358850,24700,24700,24700,24700,0
|
|
20230809,180500,4591358850,24700,24700,24700,24700,0
|
|
20230809,180400,4591358850,24700,24700,24700,24700,0
|
|
20230809,180300,4591358850,24700,24700,24700,24700,2370
|
|
20230809,180200,4591358850,24700,24700,24700,24700,0
|
|
20230809,180100,4591358850,24700,24700,24700,24700,0
|
|
20230809,180000,4591358850,24700,24700,24700,24700,0
|
|
20230809,175900,4591358850,24700,24700,24700,24700,0
|
|
20230809,175800,4591358850,24700,24700,24700,24700,0
|
|
20230809,175700,4591358850,24700,24700,24700,24700,0
|
|
20230809,175600,4591358850,24700,24700,24700,24700,0
|
|
20230809,175500,4591358850,24700,24700,24700,24700,0
|
|
20230809,175400,4591358850,24700,24700,24700,24700,0
|
|
20230809,175300,4591358850,24700,24700,24700,24700,0
|
|
20230809,175200,4591358850,24700,24700,24700,24700,0
|
|
20230809,175100,4591358850,24700,24700,24700,24700,0
|
|
20230809,175000,4591358850,24700,24700,24700,24700,0
|
|
20230809,174900,4591358850,24700,24700,24700,24700,0
|
|
20230809,174800,4591358850,24700,24700,24700,24700,0
|
|
20230809,174700,4591358850,24700,24700,24700,24700,0
|
|
20230809,174600,4591358850,24700,24700,24700,24700,0
|
|
20230809,174500,4591358850,24700,24700,24700,24700,0
|
|
20230809,174400,4591358850,24700,24700,24700,24700,0
|
|
20230809,174300,4591358850,24700,24700,24700,24700,0
|
|
20230809,174200,4591358850,24700,24700,24700,24700,0
|
|
20230809,174100,4591358850,24700,24700,24700,24700,0
|
|
20230809,174000,4591358850,24700,24700,24700,24700,0
|
|
20230809,173900,4591358850,24700,24700,24700,24700,0
|
|
20230809,173800,4591358850,24700,24700,24700,24700,0
|
|
20230809,173700,4591358850,24700,24700,24700,24700,0
|
|
20230809,173600,4591358850,24700,24700,24700,24700,0
|
|
20230809,173500,4591358850,24700,24700,24700,24700,0
|
|
20230809,173400,4591358850,24700,24700,24700,24700,0
|
|
20230809,173300,4591358850,24700,24700,24700,24700,2370
|
|
20230809,173200,4591358850,24700,24700,24700,24700,0
|
|
20230809,173100,4591358850,24700,24700,24700,24700,0
|
|
20230809,173000,4591358850,24700,24700,24700,24700,0
|
|
20230809,172900,4591358850,24700,24700,24700,24700,0
|
|
20230809,172800,4591358850,24700,24700,24700,24700,0
|
|
20230809,172700,4591358850,24700,24700,24700,24700,0
|
|
20230809,172600,4591358850,24700,24700,24700,24700,0
|
|
20230809,172500,4591358850,24700,24700,24700,24700,0
|
|
20230809,172400,4591358850,24700,24700,24700,24700,0
|
|
20230809,172300,4591358850,24700,24700,24700,24700,0
|
|
20230809,172200,4591358850,24700,24700,24700,24700,0
|
|
20230809,172100,4591358850,24700,24700,24700,24700,0
|
|
20230809,172000,4591358850,24700,24700,24700,24700,0
|
|
20230809,171900,4591358850,24700,24700,24700,24700,0
|
|
20230809,171800,4591358850,24700,24700,24700,24700,0
|
|
20230809,171700,4591358850,24700,24700,24700,24700,0
|
|
20230809,171600,4591358850,24700,24700,24700,24700,0
|
|
20230809,171500,4591358850,24700,24700,24700,24700,0
|
|
20230809,171400,4591358850,24700,24700,24700,24700,0
|
|
20230809,171300,4591358850,24700,24700,24700,24700,0
|
|
20230809,171200,4591358850,24700,24700,24700,24700,0
|
|
20230809,171100,4591358850,24700,24700,24700,24700,0
|
|
20230809,171000,4591358850,24700,24700,24700,24700,0
|
|
20230809,170900,4591358850,24700,24700,24700,24700,0
|
|
20230809,170800,4591358850,24700,24700,24700,24700,0
|
|
20230809,170700,4591358850,24700,24700,24700,24700,0
|
|
20230809,170600,4591358850,24700,24700,24700,24700,0
|
|
20230809,170500,4591358850,24700,24700,24700,24700,0
|
|
20230809,170400,4591358850,24700,24700,24700,24700,0
|
|
20230809,170300,4591358850,24700,24700,24700,24700,2370
|
|
20230809,170200,4591358850,24700,24700,24700,24700,0
|
|
20230809,170100,4591358850,24700,24700,24700,24700,0
|
|
20230809,170000,4591358850,24700,24700,24700,24700,0
|
|
20230809,165900,4591358850,24700,24700,24700,24700,0
|
|
20230809,165800,4591358850,24700,24700,24700,24700,0
|
|
20230809,165700,4591358850,24700,24700,24700,24700,0
|
|
20230809,165600,4591358850,24700,24700,24700,24700,0
|
|
20230809,165500,4591358850,24700,24700,24700,24700,0
|
|
20230809,165400,4591358850,24700,24700,24700,24700,0
|
|
20230809,165300,4591358850,24700,24700,24700,24700,0
|
|
20230809,165200,4591358850,24700,24700,24700,24700,0
|
|
20230809,165100,4591358850,24700,24700,24700,24700,0
|
|
20230809,165000,4591358850,24700,24700,24700,24700,0
|
|
20230809,164900,4591358850,24700,24700,24700,24700,0
|
|
20230809,164800,4591358850,24700,24700,24700,24700,0
|
|
20230809,164700,4591358850,24700,24700,24700,24700,0
|
|
20230809,164600,4591358850,24700,24700,24700,24700,0
|
|
20230809,164500,4591358850,24700,24700,24700,24700,0
|
|
20230809,164400,4591358850,24700,24700,24700,24700,0
|
|
20230809,164300,4591358850,24700,24700,24700,24700,0
|
|
20230809,164200,4591358850,24700,24700,24700,24700,0
|
|
20230809,164100,4591358850,24700,24700,24700,24700,0
|
|
20230809,164000,4591358850,24700,24700,24700,24700,0
|
|
20230809,163900,4591358850,24700,24700,24700,24700,0
|
|
20230809,163800,4591358850,24700,24700,24700,24700,0
|
|
20230809,163700,4591358850,24700,24700,24700,24700,0
|
|
20230809,163600,4591358850,24700,24700,24700,24700,0
|
|
20230809,163500,4591358850,24700,24700,24700,24700,0
|
|
20230809,163400,4591358850,24700,24700,24700,24700,0
|
|
20230809,163300,4591358850,24700,24700,24700,24700,2370
|
|
20230809,163200,4591358850,24700,24700,24700,24700,0
|
|
20230809,163100,4591358850,24700,24700,24700,24700,0
|
|
20230809,163000,4591358850,24700,24700,24700,24700,0
|
|
20230809,162900,4591358850,24700,24700,24700,24700,0
|
|
20230809,162800,4591358850,24700,24700,24700,24700,0
|
|
20230809,162700,4591358850,24700,24700,24700,24700,0
|
|
20230809,162600,4591358850,24700,24700,24700,24700,0
|
|
20230809,162500,4591358850,24700,24700,24700,24700,0
|
|
20230809,162400,4591358850,24700,24700,24700,24700,0
|
|
20230809,162300,4591358850,24700,24700,24700,24700,0
|
|
20230809,162200,4591358850,24700,24700,24700,24700,0
|
|
20230809,162100,4591358850,24700,24700,24700,24700,0
|
|
20230809,162000,4591358850,24700,24700,24700,24700,0
|
|
20230809,161900,4591358850,24700,24700,24700,24700,0
|
|
20230809,161800,4591358850,24700,24700,24700,24700,0
|
|
20230809,161700,4591358850,24700,24700,24700,24700,0
|
|
20230809,161600,4591358850,24700,24700,24700,24700,0
|
|
20230809,161500,4591358850,24700,24700,24700,24700,0
|
|
20230809,161400,4591358850,24700,24700,24700,24700,0
|
|
20230809,161300,4591358850,24700,24700,24700,24700,0
|
|
20230809,161200,4591358850,24700,24700,24700,24700,0
|
|
20230809,161100,4591358850,24700,24700,24700,24700,0
|
|
20230809,161000,4591358850,24700,24700,24700,24700,0
|
|
20230809,160900,4591358850,24700,24700,24700,24700,0
|
|
20230809,160800,4591358850,24700,24700,24700,24700,0
|
|
20230809,160700,4591358850,24700,24700,24700,24700,0
|
|
20230809,160600,4591358850,24700,24700,24700,24700,0
|
|
20230809,160500,4591358850,24700,24700,24700,24700,0
|
|
20230809,160400,4591358850,24700,24700,24700,24700,0
|
|
20230809,160300,4591358850,24700,24700,24700,24700,2370
|
|
20230809,160200,4591358850,24700,24700,24700,24700,0
|
|
20230809,160100,4591358850,24700,24700,24700,24700,0
|
|
20230809,160000,4591358850,24700,24700,24700,24700,0
|
|
20230809,155900,4591358850,24700,24700,24700,24700,0
|
|
20230809,155800,4591358850,24700,24700,24700,24700,0
|
|
20230809,155700,4591358850,24700,24700,24700,24700,0
|
|
20230809,155600,4591358850,24700,24700,24700,24700,0
|
|
20230809,155500,4591358850,24700,24700,24700,24700,0
|
|
20230809,155400,4591358850,24700,24700,24700,24700,0
|
|
20230809,155300,4591358850,24700,24700,24700,24700,0
|
|
20230809,155200,4591358850,24700,24700,24700,24700,0
|
|
20230809,155100,4591358850,24700,24700,24700,24700,0
|
|
20230809,155000,4591358850,24700,24700,24700,24700,0
|
|
20230809,154900,4591358850,24700,24700,24700,24700,0
|
|
20230809,154800,4591358850,24700,24700,24700,24700,0
|
|
20230809,154700,4591358850,24700,24700,24700,24700,0
|
|
20230809,154600,4591358850,24700,24700,24700,24700,0
|
|
20230809,154500,4591358850,24700,24700,24700,24700,0
|
|
20230809,154400,4591358850,24700,24700,24700,24700,0
|
|
20230809,154300,4591358850,24700,24700,24700,24700,0
|
|
20230809,154200,4591358850,24700,24700,24700,24700,0
|
|
20230809,154100,4591358850,24700,24700,24700,24700,0
|
|
20230809,154000,4591358850,24700,24700,24700,24700,0
|
|
20230809,153900,4591358850,24700,24700,24700,24700,0
|
|
20230809,153800,4591358850,24700,24700,24700,24700,0
|
|
20230809,153700,4591358850,24700,24700,24700,24700,0
|
|
20230809,153600,4591358850,24700,24700,24700,24700,0
|
|
20230809,153500,4591358850,24700,24700,24700,24700,0
|
|
20230809,153400,4591358850,24700,24700,24700,24700,0
|
|
20230809,153300,4591358850,24700,24700,24700,24700,2370
|
|
20230809,153200,4591358850,24700,24700,24700,24700,0
|
|
20230809,153100,4591358850,24700,24700,24700,24700,0
|
|
20230809,153000,4591358850,24700,24700,24700,24700,2370
|
|
20230809,152900,4532819850,24650,24650,24650,24650,0
|
|
20230809,152800,4532819850,24650,24650,24650,24650,0
|
|
20230809,152700,4532819850,24650,24650,24650,24650,0
|
|
20230809,152600,4532819850,24650,24650,24650,24650,0
|
|
20230809,152500,4532819850,24650,24650,24650,24650,0
|
|
20230809,152400,4532819850,24650,24650,24650,24650,0
|
|
20230809,152300,4532819850,24650,24650,24650,24650,0
|
|
20230809,152200,4532819850,24650,24650,24650,24650,0
|
|
20230809,152100,4532819850,24650,24650,24650,24650,0
|
|
20230809,152000,4532819850,24650,24650,24650,24650,0
|
|
20230809,151900,4532819850,24650,24650,24700,24550,346
|
|
20230809,151800,4524293250,24650,24650,24700,24600,461
|
|
20230809,151700,4512927400,24600,24600,24650,24600,124
|
|
20230809,151600,4509874750,24600,24650,24650,24600,238
|
|
20230809,151500,4504014000,24650,24650,24700,24650,2148
|
|
20230809,151400,4450996750,24650,24600,24650,24600,700
|
|
20230809,151300,4433744150,24600,24600,24650,24600,344
|
|
20230809,151200,4425266950,24600,24650,24650,24600,282
|
|
20230809,151100,4418319050,24600,24600,24650,24600,270
|
|
20230809,151000,4411674200,24650,24650,24650,24600,461
|
|
20230809,150900,4400311150,24600,24600,24650,24600,185
|
|
20230809,150800,4395755500,24600,24600,24650,24600,118
|
|
20230809,150700,4392850700,24600,24600,24650,24600,215
|
|
20230809,150600,4387555150,24600,24600,24650,24600,123
|
|
20230809,150500,4384524950,24600,24550,24600,24550,479
|
|
20230809,150400,4372744200,24550,24550,24550,24550,50
|
|
20230809,150300,4371516700,24550,24550,24600,24550,123
|
|
20230809,150200,4368492900,24550,24650,24650,24550,149
|
|
20230809,150100,4364824300,24600,24550,24600,24550,416
|
|
20230809,150000,4354592750,24600,24550,24600,24500,325
|
|
20230809,145900,4346612550,24550,24550,24550,24500,390
|
|
20230809,145800,4337038200,24550,24500,24550,24450,709
|
|
20230809,145700,4319649200,24500,24500,24500,24500,200
|
|
20230809,145600,4314749200,24500,24500,24550,24400,1398
|
|
20230809,145500,4280493800,24500,24450,24500,24450,234
|
|
20230809,145400,4274770050,24450,24500,24500,24450,402
|
|
20230809,145300,4264927700,24500,24500,24550,24500,332
|
|
20230809,145200,4256780300,24550,24550,24600,24500,479
|
|
20230809,145100,4245016500,24550,24500,24550,24500,308
|
|
20230809,145000,4237460700,24500,24550,24550,24500,369
|
|
20230809,144900,4228414150,24550,24550,24600,24500,672
|
|
20230809,144800,4211920050,24500,24550,24550,24500,393
|
|
20230809,144700,4202282900,24500,24550,24550,24500,375
|
|
20230809,144600,4193094350,24550,24550,24550,24500,224
|
|
20230809,144500,4187603850,24550,24550,24600,24500,648
|
|
20230809,144400,4171709550,24500,24500,24550,24500,342
|
|
20230809,144300,4163330400,24500,24500,24550,24500,266
|
|
20230809,144200,4156810450,24550,24500,24550,24500,302
|
|
20230809,144100,4149411050,24500,24550,24550,24500,249
|
|
20230809,144000,4143305550,24600,24500,24600,24450,763
|
|
20230809,143900,4124604850,24450,24500,24500,24450,353
|
|
20230809,143800,4115973200,24450,24450,24450,24400,291
|
|
20230809,143700,4108860300,24450,24500,24550,24450,679
|
|
20230809,143600,4092235400,24450,24450,24500,24400,520
|
|
20230809,143500,4079522250,24450,24450,24500,24450,286
|
|
20230809,143400,4072529450,24450,24450,24500,24400,349
|
|
20230809,143300,4063997650,24450,24500,24500,24450,2496
|
|
20230809,143200,4002960750,24500,24500,24550,24450,239
|
|
20230809,143100,3997106850,24450,24500,24500,24450,463
|
|
20230809,143000,3985764150,24500,24500,24500,24500,317
|
|
20230809,142900,3977997650,24500,24500,24500,24500,253
|
|
20230809,142800,3971799150,24500,24500,24550,24500,351
|
|
20230809,142700,3963199500,24500,24550,24600,24500,385
|
|
20230809,142600,3953753650,24550,24550,24600,24500,424
|
|
20230809,142500,3943347250,24500,24550,24550,24500,366
|
|
20230809,142400,3934374700,24550,24550,24600,24500,356
|
|
20230809,142300,3925638300,24550,24550,24550,24500,289
|
|
20230809,142200,3918544100,24550,24550,24550,24500,430
|
|
20230809,142100,3907989000,24550,24550,24600,24500,526
|
|
20230809,142000,3895082600,24550,24550,24600,24500,467
|
|
20230809,141900,3883618000,24550,24550,24550,24550,298
|
|
20230809,141800,3876302100,24550,24600,24600,24550,391
|
|
20230809,141700,3866693900,24550,24550,24550,24550,371
|
|
20230809,141600,3857585850,24550,24550,24550,24550,211
|
|
20230809,141500,3852405800,24550,24550,24600,24550,349
|
|
20230809,141400,3843831450,24550,24550,24600,24550,382
|
|
20230809,141300,3834448500,24550,24600,24600,24550,250
|
|
20230809,141200,3828301700,24600,24600,24600,24600,184
|
|
20230809,141100,3823775300,24600,24600,24600,24600,438
|
|
20230809,141000,3813000500,24600,24600,24650,24600,179
|
|
20230809,140900,3808596600,24600,24600,24650,24600,503
|
|
20230809,140800,3796214300,24600,24600,24650,24600,193
|
|
20230809,140700,3791466450,24600,24650,24700,24600,405
|
|
20230809,140600,3781484150,24700,24700,24700,24650,533
|
|
20230809,140500,3768327700,24700,24750,24750,24700,265
|
|
20230809,140400,3761776750,24700,24750,24750,24700,180
|
|
20230809,140300,3757329200,24700,24750,24750,24700,450
|
|
20230809,140200,3746212000,24750,24750,24800,24700,465
|
|
20230809,140100,3734708750,24700,24750,24750,24700,162
|
|
20230809,140000,3730706250,24700,24750,24750,24700,383
|
|
20230809,135900,3721241350,24700,24700,24750,24700,192
|
|
20230809,135800,3716498000,24700,24700,24750,24700,337
|
|
20230809,135700,3708173400,24700,24750,24750,24700,140
|
|
20230809,135600,3704714300,24750,24700,24800,24700,1128
|
|
20230809,135500,3676799800,24700,24700,24750,24700,416
|
|
20230809,135400,3666523500,24700,24700,24750,24700,162
|
|
20230809,135300,3662519850,24700,24750,24750,24700,235
|
|
20230809,135200,3656709450,24750,24750,24800,24750,995
|
|
20230809,135100,3632081350,24900,24900,24950,24750,877
|
|
20230809,135000,3610304400,24750,24750,24900,24750,774
|
|
20230809,134900,3591133950,24700,24750,24900,24700,406
|
|
20230809,134800,3581094600,24700,24700,24700,24700,103
|
|
20230809,134700,3578550500,24700,24650,24900,24650,2574
|
|
20230809,134600,3514808050,24650,24750,24750,24650,536
|
|
20230809,134500,3501564150,24700,24700,24700,24700,153
|
|
20230809,134400,3497785050,24700,24700,24700,24700,287
|
|
20230809,134300,3490696150,24700,24750,24750,24700,398
|
|
20230809,134200,3480861250,24700,24700,24700,24700,105
|
|
20230809,134100,3478267750,24700,24700,24700,24650,255
|
|
20230809,134000,3471975850,24650,24700,24700,24650,342
|
|
20230809,133900,3463528550,24700,24650,24700,24650,158
|
|
20230809,133800,3459627000,24650,24700,24700,24650,264
|
|
20230809,133700,3453114900,24650,24650,24650,24650,53
|
|
20230809,133600,3451808450,24650,24700,24700,24650,233
|
|
20230809,133500,3446053750,24700,24700,24700,24700,384
|
|
20230809,133400,3436568950,24700,24700,24700,24700,2
|
|
20230809,133300,3436519550,24700,24750,24750,24700,169
|
|
20230809,133200,3432343500,24750,24700,24750,24700,169
|
|
20230809,133100,3428160850,24750,24650,24750,24650,1119
|
|
20230809,133000,3400520850,24700,24650,24700,24650,187
|
|
20230809,132900,3395911050,24650,24650,24700,24650,115
|
|
20230809,132800,3393072600,24650,24650,24650,24650,73
|
|
20230809,132700,3391273150,24650,24650,24700,24650,266
|
|
20230809,132600,3384714650,24700,24650,24700,24650,227
|
|
20230809,132500,3379110250,24650,24650,24650,24650,306
|
|
20230809,132400,3371567350,24650,24650,24700,24650,163
|
|
20230809,132300,3367548500,24650,24650,24700,24650,187
|
|
20230809,132200,3362933200,24700,24650,24700,24650,285
|
|
20230809,132100,3355904800,24650,24650,24700,24650,107
|
|
20230809,132000,3353264000,24700,24700,24700,24650,215
|
|
20230809,131900,3347953600,24700,24650,24700,24600,400
|
|
20230809,131800,3338100850,24600,24600,24600,24600,4
|
|
20230809,131700,3338002450,24600,24600,24600,24550,308
|
|
20230809,131600,3330425950,24550,24550,24600,24550,1138
|
|
20230809,131500,3302440000,24550,24550,24550,24550,46
|
|
20230809,131400,3301310700,24550,24550,24600,24550,40
|
|
20230809,131300,3300327200,24550,24600,24600,24550,517
|
|
20230809,131200,3287615600,24600,24550,24600,24550,945
|
|
20230809,131100,3264370300,24550,24450,24550,24450,1685
|
|
20230809,131000,3223055900,24450,24450,24450,24450,145
|
|
20230809,130900,3219510650,24450,24450,24450,24450,112
|
|
20230809,130800,3216772250,24500,24500,24500,24500,246
|
|
20230809,130700,3210745250,24500,24500,24500,24500,270
|
|
20230809,130600,3204130250,24500,24500,24500,24500,1275
|
|
20230809,130500,3172892750,24450,24450,24450,24400,204
|
|
20230809,130400,3167911550,24450,24400,24450,24400,857
|
|
20230809,130300,3146971500,24350,24350,24350,24350,498
|
|
20230809,130200,3134845200,24350,24350,24350,24350,132
|
|
20230809,130100,3131631000,24400,24350,24400,24350,691
|
|
20230809,130000,3114774950,24350,24300,24350,24300,238
|
|
20230809,125900,3108991100,24300,24350,24350,24300,530
|
|
20230809,125800,3096095750,24250,24300,24300,24250,489
|
|
20230809,125700,3084220900,24300,24300,24300,24250,356
|
|
20230809,125600,3075576600,24300,24300,24300,24300,297
|
|
20230809,125500,3068359500,24350,24350,24350,24300,393
|
|
20230809,125400,3058802300,24300,24300,24350,24300,620
|
|
20230809,125300,3043729750,24350,24400,24400,24350,42
|
|
20230809,125200,3042706950,24250,24300,24350,24250,2795
|
|
20230809,125100,2974795900,24300,24300,24350,24300,371
|
|
20230809,125000,2965779650,24350,24300,24350,24300,242
|
|
20230809,124900,2959897100,24300,24350,24350,24300,299
|
|
20230809,124800,2952626550,24300,24350,24350,24300,553
|
|
20230809,124700,2939182800,24350,24300,24400,24300,835
|
|
20230809,124600,2918843250,24350,24350,24350,24300,180
|
|
20230809,124500,2914460600,24350,24350,24400,24250,630
|
|
20230809,124400,2899123300,24350,24350,24350,24300,245
|
|
20230809,124300,2893161650,24350,24350,24400,24350,1363
|
|
20230809,124200,2859939850,24300,24300,24350,24300,336
|
|
20230809,124100,2851769750,24350,24300,24350,24300,574
|
|
20230809,124000,2837814700,24300,24300,24350,24300,173
|
|
20230809,123900,2833610750,24300,24300,24300,24300,361
|
|
20230809,123800,2824838450,24300,24350,24400,24250,4995
|
|
20230809,123700,2703435450,24300,24350,24350,24300,248
|
|
20230809,123600,2697404000,24300,24300,24350,24300,518
|
|
20230809,123500,2684810600,24350,24350,24350,24250,420
|
|
20230809,123400,2674621650,24250,24300,24350,24250,404
|
|
20230809,123300,2664812550,24400,24400,24400,24400,5
|
|
20230809,123200,2664690550,24350,24350,24350,24300,2020
|
|
20230809,123100,2615586600,24350,24350,24350,24300,292
|
|
20230809,123000,2608490600,24350,24350,24350,24300,250
|
|
20230809,122900,2602403750,24350,24350,24400,24350,430
|
|
20230809,122800,2591932900,24350,24350,24350,24350,376
|
|
20230809,122700,2582777300,24400,24350,24400,24350,31
|
|
20230809,122600,2582021950,24350,24450,24450,24350,544
|
|
20230809,122500,2568749100,24450,24400,24450,24400,958
|
|
20230809,122400,2545345650,24350,24400,24400,24350,452
|
|
20230809,122300,2534326200,24400,24400,24400,24400,307
|
|
20230809,122200,2526835400,24400,24350,24400,24350,539
|
|
20230809,122100,2513698050,24350,24350,24400,24350,779
|
|
20230809,122000,2494729150,24350,24400,24400,24350,150
|
|
20230809,121900,2491072250,24400,24400,24400,24400,503
|
|
20230809,121800,2478799050,24400,24400,24400,24400,343
|
|
20230809,121700,2470429850,24400,24400,24400,24400,192
|
|
20230809,121600,2465745050,24400,24400,24400,24400,302
|
|
20230809,121500,2458376250,24400,24350,24400,24350,517
|
|
20230809,121400,2445775800,24400,24350,24400,24350,350
|
|
20230809,121300,2437243000,24400,24400,24400,24400,306
|
|
20230809,121200,2429776600,24400,24400,24400,24400,534
|
|
20230809,121100,2416747000,24400,24450,24450,24400,112
|
|
20230809,121000,2414010550,24450,24400,24450,24400,536
|
|
20230809,120900,2400924000,24400,24450,24450,24400,388
|
|
20230809,120800,2391449050,24400,24450,24450,24400,326
|
|
20230809,120700,2383487600,24450,24400,24450,24400,234
|
|
20230809,120600,2377773850,24400,24450,24500,24400,938
|
|
20230809,120500,2354828600,24450,24450,24500,24400,248
|
|
20230809,120400,2348767300,24450,24400,24450,24350,1353
|
|
20230809,120300,2315725400,24350,24350,24400,24350,320
|
|
20230809,120200,2307932950,24350,24350,24400,24350,437
|
|
20230809,120100,2297290700,24350,24400,24400,24350,274
|
|
20230809,120000,2290613150,24400,24400,24400,24400,217
|
|
20230809,115900,2285318350,24400,24350,24400,24350,702
|
|
20230809,115800,2268215250,24400,24350,24400,24300,260
|
|
20230809,115700,2261895100,24400,24350,24400,24250,341
|
|
20230809,115600,2253615600,24300,24250,24350,24250,492
|
|
20230809,115500,2241669000,24400,24250,24400,24250,408
|
|
20230809,115400,2231772000,24250,24250,24350,24250,273
|
|
20230809,115300,2225133700,24250,24300,24350,24250,553
|
|
20230809,115200,2211705150,24300,24350,24350,24300,607
|
|
20230809,115100,2196954800,24300,24300,24350,24300,296
|
|
20230809,115000,2189759950,24350,24350,24350,24350,153
|
|
20230809,114900,2186034400,24300,24350,24400,24300,360
|
|
20230809,114800,2177274900,24350,24400,24400,24300,384
|
|
20230809,114700,2167927050,24400,24300,24400,24300,234
|
|
20230809,114600,2162220950,24400,24350,24400,24350,336
|
|
20230809,114500,2154039200,24350,24350,24350,24350,365
|
|
20230809,114400,2145151450,24350,24400,24400,24350,304
|
|
20230809,114300,2137743400,24400,24350,24400,24350,231
|
|
20230809,114200,2132107700,24350,24450,24450,24350,425
|
|
20230809,114100,2121744250,24400,24350,24400,24300,257
|
|
20230809,114000,2115485050,24350,24350,24350,24350,343
|
|
20230809,113900,2107133000,24300,24400,24400,24300,431
|
|
20230809,113800,2096643150,24400,24400,24400,24400,316
|
|
20230809,113700,2088932750,24400,24450,24450,24400,161
|
|
20230809,113600,2085004100,24400,24350,24450,24350,661
|
|
20230809,113500,2068886950,24400,24400,24400,24300,562
|
|
20230809,113400,2055196050,24400,24350,24400,24300,344
|
|
20230809,113300,2046823350,24300,24350,24400,24300,434
|
|
20230809,113200,2036272600,24300,24350,24350,24300,260
|
|
20230809,113100,2029942650,24350,24250,24400,24250,1198
|
|
20230809,113000,2000740150,24300,24300,24400,24300,1592
|
|
20230809,112900,1961983650,24300,24300,24300,24300,393
|
|
20230809,112800,1952433750,24300,24300,24350,24300,379
|
|
20230809,112700,1943223800,24300,24350,24350,24300,172
|
|
20230809,112600,1939044150,24300,24350,24350,24300,222
|
|
20230809,112500,1933649000,24300,24300,24300,24300,567
|
|
20230809,112400,1919870900,24300,24300,24350,24300,186
|
|
20230809,112300,1915350700,24300,24300,24300,24300,391
|
|
20230809,112200,1905849400,24300,24300,24300,24300,365
|
|
20230809,112100,1896979900,24300,24300,24300,24300,47
|
|
20230809,112000,1895837800,24300,24300,24300,24300,839
|
|
20230809,111900,1875450100,24300,24350,24350,24300,391
|
|
20230809,111800,1865940700,24300,24300,24300,24300,185
|
|
20230809,111700,1861445200,24300,24300,24350,24300,345
|
|
20230809,111600,1853061200,24300,24300,24300,24300,479
|
|
20230809,111500,1841421500,24300,24400,24400,24250,563
|
|
20230809,111400,1827734600,24350,24300,24350,24300,644
|
|
20230809,111300,1812060450,24300,24300,24350,24300,574
|
|
20230809,111200,1798106800,24300,24300,24350,24300,566
|
|
20230809,111100,1784350400,24300,24250,24300,24250,427
|
|
20230809,111000,1773980950,24250,24300,24300,24250,295
|
|
20230809,110900,1766824250,24350,24300,24350,24250,1498
|
|
20230809,110800,1730421650,24300,24350,24350,24250,349
|
|
20230809,110700,1721939700,24300,24300,24350,24300,530
|
|
20230809,110600,1709060600,24300,24300,24300,24300,364
|
|
20230809,110500,1700215400,24300,24300,24300,24300,341
|
|
20230809,110400,1691929100,24350,24350,24350,24300,620
|
|
20230809,110300,1676858700,24350,24350,24400,24350,532
|
|
20230809,110200,1663903950,24350,24450,24450,24350,512
|
|
20230809,110100,1651428500,24400,24400,24400,24350,578
|
|
20230809,110000,1637334200,24350,24350,24400,24350,553
|
|
20230809,105900,1623867700,24350,24350,24400,24350,298
|
|
20230809,105800,1616607700,24400,24400,24400,24350,225
|
|
20230809,105700,1611119350,24400,24450,24450,24400,264
|
|
20230809,105600,1604677600,24350,24400,24400,24350,496
|
|
20230809,105500,1592580650,24400,24300,24400,24300,441
|
|
20230809,105400,1581837400,24350,24350,24450,24300,1360
|
|
20230809,105300,1548695450,24300,24250,24300,24250,677
|
|
20230809,105200,1532254700,24250,24250,24300,24250,719
|
|
20230809,105100,1514818850,24250,24300,24300,24200,2066
|
|
20230809,105000,1464748500,24300,24350,24350,24300,430
|
|
20230809,104900,1454299450,24300,24300,24350,24250,4004
|
|
20230809,104800,1357056350,24300,24350,24350,24300,849
|
|
20230809,104700,1336390500,24400,24350,24400,24350,1583
|
|
20230809,104600,1297835250,24350,24400,24450,24350,287
|
|
20230809,104500,1290837000,24450,24400,24450,24350,902
|
|
20230809,104400,1268829150,24400,24400,24450,24350,738
|
|
20230809,104300,1250827550,24350,24350,24400,24350,716
|
|
20230809,104200,1233377800,24400,24400,24400,24350,573
|
|
20230809,104100,1219424950,24400,24400,24450,24350,2000
|
|
20230809,104000,1170625350,24400,24400,24400,24350,938
|
|
20230809,103900,1147775850,24400,24450,24450,24350,2956
|
|
20230809,103800,1075648800,24450,24450,24500,24400,410
|
|
20230809,103700,1065631700,24450,24500,24500,24450,377
|
|
20230809,103600,1056413950,24500,24500,24550,24400,2517
|
|
20230809,103500,994883800,24450,24500,24500,24450,728
|
|
20230809,103400,977072900,24500,24500,24550,24450,1005
|
|
20230809,103300,952460450,24500,24550,24550,24500,653
|
|
20230809,103200,936448100,24550,24550,24600,24500,1502
|
|
20230809,103100,899585300,24600,24550,24600,24550,282
|
|
20230809,103000,892660050,24650,24600,24650,24550,1029
|
|
20230809,102900,867357350,24600,24600,24650,24600,503
|
|
20230809,102800,854983200,24650,24600,24650,24600,504
|
|
20230809,102700,842583650,24650,24650,24700,24650,554
|
|
20230809,102600,828927300,24750,24700,24800,24700,758
|
|
20230809,102500,810193850,24800,24700,24800,24700,940
|
|
20230809,102400,786939250,24700,24750,24750,24700,412
|
|
20230809,102300,776761650,24750,24750,24800,24700,747
|
|
20230809,102200,758291750,24750,24850,24850,24750,2637
|
|
20230809,102100,692915300,24800,24900,24900,24800,1647
|
|
20230809,102000,651988200,24900,24900,24900,24850,66
|
|
20230809,101900,650346000,24900,24850,24900,24850,687
|
|
20230809,101800,633258950,24900,24850,24900,24850,55
|
|
20230809,101700,631891150,24900,24900,24900,24850,331
|
|
20230809,101600,623662500,24900,24900,24950,24900,992
|
|
20230809,101500,598958400,24900,24950,24950,24900,295
|
|
20230809,101400,591606900,24950,24950,24950,24950,235
|
|
20230809,101300,585743650,24950,24950,24950,24950,411
|
|
20230809,101200,575489200,24950,24900,24950,24900,516
|
|
20230809,101100,562622150,24950,24950,24950,24950,423
|
|
20230809,101000,552068300,24950,24950,24950,24900,516
|
|
20230809,100900,539204300,24900,24950,24950,24900,1790
|
|
20230809,100800,494565100,24900,25000,25000,24900,1060
|
|
20230809,100700,468096850,25000,25000,25000,25000,80
|
|
20230809,100600,466096850,25000,25050,25050,25000,3
|
|
20230809,100500,466021800,25000,25000,25000,25000,63
|
|
20230809,100400,464446800,25000,25050,25050,25000,43
|
|
20230809,100300,463371650,25000,25000,25050,25000,69
|
|
20230809,100200,461644700,25000,25050,25050,25000,38
|
|
20230809,100100,460694000,25000,25000,25050,25000,54
|
|
20230809,100000,459343950,25000,25050,25050,24900,547
|
|
20230809,095900,445675350,25000,25000,25050,25000,206
|
|
20230809,095800,440524450,24950,24950,25000,24950,61
|
|
20230809,095700,439002250,25000,24950,25000,24950,18
|
|
20230809,095600,438552500,25000,24950,25000,24950,75
|
|
20230809,095500,436681000,25000,24900,25000,24900,209
|
|
20230809,095400,431467650,24950,24900,24950,24900,53
|
|
20230809,095300,430147250,24900,24900,24900,24900,26
|
|
20230809,095200,429499850,24900,24900,24950,24900,98
|
|
20230809,095100,427058250,24900,24900,24900,24900,64
|
|
20230809,095000,425464650,24900,24900,24900,24900,55
|
|
20230809,094900,424095150,24900,24900,24900,24900,625
|
|
20230809,094800,408532650,24900,24900,24900,24900,34
|
|
20230809,094700,407686050,24950,24900,24950,24900,62
|
|
20230809,094600,406141450,24900,24900,24900,24900,92
|
|
20230809,094500,403850650,24900,24900,24950,24900,97
|
|
20230809,094400,401433300,24900,24950,24950,24900,130
|
|
20230809,094300,398191300,24950,24900,24950,24900,23
|
|
20230809,094200,397617650,24900,24950,24950,24900,55
|
|
20230809,094100,396248100,24950,24900,24950,24900,90
|
|
20230809,094000,394003850,24900,24900,24900,24900,42
|
|
20230809,093900,392958050,24900,24950,24950,24900,89
|
|
20230809,093800,390741250,24900,24950,24950,24900,35
|
|
20230809,093700,389869700,24900,24900,24950,24900,88
|
|
20230809,093600,387677700,24900,24950,24950,24900,42
|
|
20230809,093500,386631800,24950,24900,24950,24900,66
|
|
20230809,093400,384987650,24900,24950,24950,24900,22
|
|
20230809,093300,384439350,24900,25000,25050,24900,309
|
|
20230809,093200,376717600,25000,25050,25050,25000,98
|
|
20230809,093100,374265400,25100,24950,25100,24950,99
|
|
20230809,093000,371787450,24950,24900,24950,24850,515
|
|
20230809,092900,358966400,24900,24900,24900,24900,263
|
|
20230809,092800,352417700,24900,24850,24900,24850,344
|
|
20230809,092700,343853350,24850,24850,24850,24850,27
|
|
20230809,092600,343182400,24850,24900,24900,24850,2058
|
|
20230809,092500,292040350,24850,24900,24900,24850,41
|
|
20230809,092400,291020550,24850,24850,24900,24850,62
|
|
20230809,092300,289479100,24850,24900,24900,24850,64
|
|
20230809,092200,287887950,24900,24850,24900,24850,34
|
|
20230809,092100,287041750,24900,25000,25000,24850,1329
|
|
20230809,092000,253946050,24900,24950,25000,24900,823
|
|
20230809,091900,233413400,24950,24950,24950,24950,37
|
|
20230809,091800,232490250,24950,24950,25000,24950,116
|
|
20230809,091700,229595400,25000,25000,25000,25000,40
|
|
20230809,091600,228595400,25000,25000,25000,24950,586
|
|
20230809,091500,213945850,25050,25050,25050,24950,699
|
|
20230809,091400,196467200,25200,25000,25200,25000,151
|
|
20230809,091300,192675900,25000,24950,25000,24950,23
|
|
20230809,091200,192101550,24950,25000,25000,24950,90
|
|
20230809,091100,189855300,25000,25000,25000,25000,129
|
|
20230809,091000,186630300,25000,25000,25150,25000,309
|
|
20230809,090900,178897800,25050,25100,25100,24950,790
|
|
20230809,090800,159135600,25050,25100,25300,25000,1010
|
|
20230809,090700,133775050,25250,25050,25250,25000,577
|
|
20230809,090600,119279800,25050,25050,25100,25050,148
|
|
20230809,090500,115570750,25050,24950,25200,24950,1821
|
|
20230809,090400,70041500,24900,24850,24950,24850,80
|
|
20230809,090300,68048000,24800,24850,24850,24800,370
|
|
20230809,090200,58858900,24900,24800,24900,24800,403
|
|
20230809,090100,48845300,24800,25050,25050,24800,1205
|
|
20230809,090000,18850800,25100,25100,25100,24900,752
|