576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183300,2681724650,24100,24100,24100,24100,4582
|
|
20230810,183200,2681724650,24100,24100,24100,24100,0
|
|
20230810,183100,2681724650,24100,24100,24100,24100,0
|
|
20230810,183000,2681724650,24100,24100,24100,24100,0
|
|
20230810,182900,2681724650,24100,24100,24100,24100,0
|
|
20230810,182800,2681724650,24100,24100,24100,24100,0
|
|
20230810,182700,2681724650,24100,24100,24100,24100,0
|
|
20230810,182600,2681724650,24100,24100,24100,24100,0
|
|
20230810,182500,2681724650,24100,24100,24100,24100,0
|
|
20230810,182400,2681724650,24100,24100,24100,24100,0
|
|
20230810,182300,2681724650,24100,24100,24100,24100,0
|
|
20230810,182200,2681724650,24100,24100,24100,24100,0
|
|
20230810,182100,2681724650,24100,24100,24100,24100,0
|
|
20230810,182000,2681724650,24100,24100,24100,24100,0
|
|
20230810,181900,2681724650,24100,24100,24100,24100,0
|
|
20230810,181800,2681724650,24100,24100,24100,24100,0
|
|
20230810,181700,2681724650,24100,24100,24100,24100,0
|
|
20230810,181600,2681724650,24100,24100,24100,24100,0
|
|
20230810,181500,2681724650,24100,24100,24100,24100,0
|
|
20230810,181400,2681724650,24100,24100,24100,24100,0
|
|
20230810,181300,2681724650,24100,24100,24100,24100,0
|
|
20230810,181200,2681724650,24100,24100,24100,24100,0
|
|
20230810,181100,2681724650,24100,24100,24100,24100,0
|
|
20230810,181000,2681724650,24100,24100,24100,24100,0
|
|
20230810,180900,2681724650,24100,24100,24100,24100,0
|
|
20230810,180800,2681724650,24100,24100,24100,24100,0
|
|
20230810,180700,2681724650,24100,24100,24100,24100,0
|
|
20230810,180600,2681724650,24100,24100,24100,24100,0
|
|
20230810,180500,2681724650,24100,24100,24100,24100,0
|
|
20230810,180400,2681724650,24100,24100,24100,24100,0
|
|
20230810,180300,2681724650,24100,24100,24100,24100,4582
|
|
20230810,180200,2681724650,24100,24100,24100,24100,0
|
|
20230810,180100,2681724650,24100,24100,24100,24100,0
|
|
20230810,180000,2681724650,24100,24100,24100,24100,0
|
|
20230810,175900,2681724650,24100,24100,24100,24100,0
|
|
20230810,175800,2681724650,24100,24100,24100,24100,0
|
|
20230810,175700,2681724650,24100,24100,24100,24100,0
|
|
20230810,175600,2681724650,24100,24100,24100,24100,0
|
|
20230810,175500,2681724650,24100,24100,24100,24100,0
|
|
20230810,175400,2681724650,24100,24100,24100,24100,0
|
|
20230810,175300,2681724650,24100,24100,24100,24100,0
|
|
20230810,175200,2681724650,24100,24100,24100,24100,0
|
|
20230810,175100,2681724650,24100,24100,24100,24100,0
|
|
20230810,175000,2681724650,24100,24100,24100,24100,0
|
|
20230810,174900,2681724650,24100,24100,24100,24100,0
|
|
20230810,174800,2681724650,24100,24100,24100,24100,0
|
|
20230810,174700,2681724650,24100,24100,24100,24100,0
|
|
20230810,174600,2681724650,24100,24100,24100,24100,0
|
|
20230810,174500,2681724650,24100,24100,24100,24100,0
|
|
20230810,174400,2681724650,24100,24100,24100,24100,0
|
|
20230810,174300,2681724650,24100,24100,24100,24100,0
|
|
20230810,174200,2681724650,24100,24100,24100,24100,0
|
|
20230810,174100,2681724650,24100,24100,24100,24100,0
|
|
20230810,174000,2681724650,24100,24100,24100,24100,0
|
|
20230810,173900,2681724650,24100,24100,24100,24100,0
|
|
20230810,173800,2681724650,24100,24100,24100,24100,0
|
|
20230810,173700,2681724650,24100,24100,24100,24100,0
|
|
20230810,173600,2681724650,24100,24100,24100,24100,0
|
|
20230810,173500,2681724650,24100,24100,24100,24100,0
|
|
20230810,173400,2681724650,24100,24100,24100,24100,0
|
|
20230810,173300,2681724650,24100,24100,24100,24100,4582
|
|
20230810,173200,2681724650,24100,24100,24100,24100,0
|
|
20230810,173100,2681724650,24100,24100,24100,24100,0
|
|
20230810,173000,2681724650,24100,24100,24100,24100,0
|
|
20230810,172900,2681724650,24100,24100,24100,24100,0
|
|
20230810,172800,2681724650,24100,24100,24100,24100,0
|
|
20230810,172700,2681724650,24100,24100,24100,24100,0
|
|
20230810,172600,2681724650,24100,24100,24100,24100,0
|
|
20230810,172500,2681724650,24100,24100,24100,24100,0
|
|
20230810,172400,2681724650,24100,24100,24100,24100,0
|
|
20230810,172300,2681724650,24100,24100,24100,24100,0
|
|
20230810,172200,2681724650,24100,24100,24100,24100,0
|
|
20230810,172100,2681724650,24100,24100,24100,24100,0
|
|
20230810,172000,2681724650,24100,24100,24100,24100,0
|
|
20230810,171900,2681724650,24100,24100,24100,24100,0
|
|
20230810,171800,2681724650,24100,24100,24100,24100,0
|
|
20230810,171700,2681724650,24100,24100,24100,24100,0
|
|
20230810,171600,2681724650,24100,24100,24100,24100,0
|
|
20230810,171500,2681724650,24100,24100,24100,24100,0
|
|
20230810,171400,2681724650,24100,24100,24100,24100,0
|
|
20230810,171300,2681724650,24100,24100,24100,24100,0
|
|
20230810,171200,2681724650,24100,24100,24100,24100,0
|
|
20230810,171100,2681724650,24100,24100,24100,24100,0
|
|
20230810,171000,2681724650,24100,24100,24100,24100,0
|
|
20230810,170900,2681724650,24100,24100,24100,24100,0
|
|
20230810,170800,2681724650,24100,24100,24100,24100,0
|
|
20230810,170700,2681724650,24100,24100,24100,24100,0
|
|
20230810,170600,2681724650,24100,24100,24100,24100,0
|
|
20230810,170500,2681724650,24100,24100,24100,24100,0
|
|
20230810,170400,2681724650,24100,24100,24100,24100,0
|
|
20230810,170300,2681724650,24100,24100,24100,24100,4582
|
|
20230810,170200,2681724650,24100,24100,24100,24100,0
|
|
20230810,170100,2681724650,24100,24100,24100,24100,0
|
|
20230810,170000,2681724650,24100,24100,24100,24100,0
|
|
20230810,165900,2681724650,24100,24100,24100,24100,0
|
|
20230810,165800,2681724650,24100,24100,24100,24100,0
|
|
20230810,165700,2681724650,24100,24100,24100,24100,0
|
|
20230810,165600,2681724650,24100,24100,24100,24100,0
|
|
20230810,165500,2681724650,24100,24100,24100,24100,0
|
|
20230810,165400,2681724650,24100,24100,24100,24100,0
|
|
20230810,165300,2681724650,24100,24100,24100,24100,0
|
|
20230810,165200,2681724650,24100,24100,24100,24100,0
|
|
20230810,165100,2681724650,24100,24100,24100,24100,0
|
|
20230810,165000,2681724650,24100,24100,24100,24100,0
|
|
20230810,164900,2681724650,24100,24100,24100,24100,0
|
|
20230810,164800,2681724650,24100,24100,24100,24100,0
|
|
20230810,164700,2681724650,24100,24100,24100,24100,0
|
|
20230810,164600,2681724650,24100,24100,24100,24100,0
|
|
20230810,164500,2681724650,24100,24100,24100,24100,0
|
|
20230810,164400,2681724650,24100,24100,24100,24100,0
|
|
20230810,164300,2681724650,24100,24100,24100,24100,0
|
|
20230810,164200,2681724650,24100,24100,24100,24100,0
|
|
20230810,164100,2681724650,24100,24100,24100,24100,0
|
|
20230810,164000,2681724650,24100,24100,24100,24100,0
|
|
20230810,163900,2681724650,24100,24100,24100,24100,0
|
|
20230810,163800,2681724650,24100,24100,24100,24100,0
|
|
20230810,163700,2681724650,24100,24100,24100,24100,0
|
|
20230810,163600,2681724650,24100,24100,24100,24100,0
|
|
20230810,163500,2681724650,24100,24100,24100,24100,0
|
|
20230810,163400,2681724650,24100,24100,24100,24100,0
|
|
20230810,163300,2681724650,24100,24100,24100,24100,4582
|
|
20230810,163200,2681724650,24100,24100,24100,24100,0
|
|
20230810,163100,2681724650,24100,24100,24100,24100,0
|
|
20230810,163000,2681724650,24100,24100,24100,24100,0
|
|
20230810,162900,2681724650,24100,24100,24100,24100,0
|
|
20230810,162800,2681724650,24100,24100,24100,24100,0
|
|
20230810,162700,2681724650,24100,24100,24100,24100,0
|
|
20230810,162600,2681724650,24100,24100,24100,24100,0
|
|
20230810,162500,2681724650,24100,24100,24100,24100,0
|
|
20230810,162400,2681724650,24100,24100,24100,24100,0
|
|
20230810,162300,2681724650,24100,24100,24100,24100,0
|
|
20230810,162200,2681724650,24100,24100,24100,24100,0
|
|
20230810,162100,2681724650,24100,24100,24100,24100,0
|
|
20230810,162000,2681724650,24100,24100,24100,24100,0
|
|
20230810,161900,2681724650,24100,24100,24100,24100,0
|
|
20230810,161800,2681724650,24100,24100,24100,24100,0
|
|
20230810,161700,2681724650,24100,24100,24100,24100,0
|
|
20230810,161600,2681724650,24100,24100,24100,24100,0
|
|
20230810,161500,2681724650,24100,24100,24100,24100,0
|
|
20230810,161400,2681724650,24100,24100,24100,24100,0
|
|
20230810,161300,2681724650,24100,24100,24100,24100,0
|
|
20230810,161200,2681724650,24100,24100,24100,24100,0
|
|
20230810,161100,2681724650,24100,24100,24100,24100,0
|
|
20230810,161000,2681724650,24100,24100,24100,24100,0
|
|
20230810,160900,2681724650,24100,24100,24100,24100,0
|
|
20230810,160800,2681724650,24100,24100,24100,24100,0
|
|
20230810,160700,2681724650,24100,24100,24100,24100,0
|
|
20230810,160600,2681724650,24100,24100,24100,24100,0
|
|
20230810,160500,2681724650,24100,24100,24100,24100,0
|
|
20230810,160400,2681724650,24100,24100,24100,24100,0
|
|
20230810,160300,2681724650,24100,24100,24100,24100,4582
|
|
20230810,160200,2681724650,24100,24100,24100,24100,0
|
|
20230810,160100,2681724650,24100,24100,24100,24100,0
|
|
20230810,160000,2681724650,24100,24100,24100,24100,0
|
|
20230810,155900,2681724650,24100,24100,24100,24100,0
|
|
20230810,155800,2681724650,24100,24100,24100,24100,0
|
|
20230810,155700,2681724650,24100,24100,24100,24100,0
|
|
20230810,155600,2681724650,24100,24100,24100,24100,0
|
|
20230810,155500,2681724650,24100,24100,24100,24100,0
|
|
20230810,155400,2681724650,24100,24100,24100,24100,0
|
|
20230810,155300,2681724650,24100,24100,24100,24100,0
|
|
20230810,155200,2681724650,24100,24100,24100,24100,0
|
|
20230810,155100,2681724650,24100,24100,24100,24100,0
|
|
20230810,155000,2681724650,24100,24100,24100,24100,0
|
|
20230810,154900,2681724650,24100,24100,24100,24100,0
|
|
20230810,154800,2681724650,24100,24100,24100,24100,0
|
|
20230810,154700,2681724650,24100,24100,24100,24100,0
|
|
20230810,154600,2681724650,24100,24100,24100,24100,0
|
|
20230810,154500,2681724650,24100,24100,24100,24100,0
|
|
20230810,154400,2681724650,24100,24100,24100,24100,0
|
|
20230810,154300,2681724650,24100,24100,24100,24100,0
|
|
20230810,154200,2681724650,24100,24100,24100,24100,0
|
|
20230810,154100,2681724650,24100,24100,24100,24100,0
|
|
20230810,154000,2681724650,24100,24100,24100,24100,0
|
|
20230810,153900,2681724650,24100,24100,24100,24100,0
|
|
20230810,153800,2681724650,24100,24100,24100,24100,0
|
|
20230810,153700,2681724650,24100,24100,24100,24100,0
|
|
20230810,153600,2681724650,24100,24100,24100,24100,0
|
|
20230810,153500,2681724650,24100,24100,24100,24100,0
|
|
20230810,153400,2681724650,24100,24100,24100,24100,0
|
|
20230810,153300,2681724650,24100,24100,24100,24100,4582
|
|
20230810,153200,2681724650,24100,24100,24100,24100,0
|
|
20230810,153100,2681724650,24100,24100,24100,24100,0
|
|
20230810,153000,2681724650,24100,24100,24100,24100,4582
|
|
20230810,152900,2571298450,24100,24100,24100,24100,0
|
|
20230810,152800,2571298450,24100,24100,24100,24100,0
|
|
20230810,152700,2571298450,24100,24100,24100,24100,0
|
|
20230810,152600,2571298450,24100,24100,24100,24100,0
|
|
20230810,152500,2571298450,24100,24100,24100,24100,0
|
|
20230810,152400,2571298450,24100,24100,24100,24100,0
|
|
20230810,152300,2571298450,24100,24100,24100,24100,0
|
|
20230810,152200,2571298450,24100,24100,24100,24100,0
|
|
20230810,152100,2571298450,24100,24100,24100,24100,0
|
|
20230810,152000,2571298450,24100,24100,24100,24100,0
|
|
20230810,151900,2571298450,24100,24100,24200,24050,515
|
|
20230810,151800,2558877150,24050,24050,24100,24050,454
|
|
20230810,151700,2547939950,24050,24050,24100,24050,47
|
|
20230810,151600,2546809550,24050,24050,24100,24050,137
|
|
20230810,151500,2543511800,24050,24050,24100,24050,173
|
|
20230810,151400,2539346950,24050,24050,24100,24050,267
|
|
20230810,151300,2532922400,24050,24050,24050,24050,92
|
|
20230810,151200,2530709800,24050,24050,24100,24050,190
|
|
20230810,151100,2526135050,24050,24000,24100,24000,237
|
|
20230810,151000,2520428750,24050,24100,24100,24050,451
|
|
20230810,150900,2509582000,24100,24050,24100,24000,569
|
|
20230810,150800,2495898650,24050,24050,24100,24050,192
|
|
20230810,150700,2491274800,24050,24050,24100,24050,214
|
|
20230810,150600,2486124600,24050,24050,24050,24050,49
|
|
20230810,150500,2484946150,24050,24050,24100,24050,132
|
|
20230810,150400,2481769200,24050,24050,24100,24050,915
|
|
20230810,150300,2459755550,24100,24050,24100,24050,159
|
|
20230810,150200,2455928300,24050,24050,24100,24050,67
|
|
20230810,150100,2454316650,24100,24050,24100,24050,112
|
|
20230810,150000,2451620400,24050,24050,24100,24050,2145
|
|
20230810,145900,2400024000,24050,24050,24100,24050,495
|
|
20230810,145800,2388119200,24050,24050,24100,24050,121
|
|
20230810,145700,2385205300,24050,24100,24100,24050,594
|
|
20230810,145600,2370914250,24150,24050,24150,24050,142
|
|
20230810,145500,2367495350,24050,24150,24150,24050,534
|
|
20230810,145400,2354627500,24100,24050,24100,24050,224
|
|
20230810,145300,2349233200,24050,24050,24050,24050,575
|
|
20230810,145200,2335404450,24050,24100,24100,24050,151
|
|
20230810,145100,2331768700,24050,24100,24150,24050,715
|
|
20230810,145000,2314539250,24100,24100,24150,24100,138
|
|
20230810,144900,2311210950,24100,24150,24150,24100,399
|
|
20230810,144800,2301591750,24100,24150,24150,24100,811
|
|
20230810,144700,2282045650,24100,24100,24150,24100,208
|
|
20230810,144600,2277029700,24100,24150,24200,24100,261
|
|
20230810,144500,2270729350,24150,24200,24200,24150,105
|
|
20230810,144400,2268190400,24150,24150,24150,24050,960
|
|
20230810,144300,2245040550,24150,24050,24150,24050,183
|
|
20230810,144200,2240632000,24050,24100,24100,24050,557
|
|
20230810,144100,2227211550,24150,24100,24150,24100,202
|
|
20230810,144000,2222340400,24050,24050,24050,24050,74
|
|
20230810,143900,2220560700,24100,24050,24100,24000,797
|
|
20230810,143800,2201384800,24050,24050,24100,24050,114
|
|
20230810,143700,2198643050,24100,24050,24100,24050,595
|
|
20230810,143600,2184329750,24050,24050,24100,24050,130
|
|
20230810,143500,2181200900,24100,24050,24100,24050,901
|
|
20230810,143400,2159513300,24050,24050,24100,24050,152
|
|
20230810,143300,2155854500,24050,24050,24100,24050,567
|
|
20230810,143200,2142218100,24050,24050,24100,24050,138
|
|
20230810,143100,2138896350,24050,24050,24050,24050,80
|
|
20230810,143000,2136972350,24050,24050,24100,24050,689
|
|
20230810,142900,2120395500,24050,24050,24050,24000,133
|
|
20230810,142800,2117199400,24050,24000,24050,24000,1070
|
|
20230810,142700,2091493500,24000,24000,24050,24000,223
|
|
20230810,142600,2086138650,24050,24050,24050,24050,839
|
|
20230810,142500,2065960700,24050,24050,24050,24000,1179
|
|
20230810,142400,2037653100,24000,24000,24000,24000,548
|
|
20230810,142300,2024501100,24000,24050,24050,24000,364
|
|
20230810,142200,2015748800,24000,24000,24050,24000,204
|
|
20230810,142100,2010852750,24000,24000,24050,24000,1077
|
|
20230810,142000,1984978200,24000,24000,24050,24000,1030
|
|
20230810,141900,1960237050,24000,24050,24050,24000,1090
|
|
20230810,141800,1934025500,24050,24050,24050,24050,156
|
|
20230810,141700,1930273700,24050,24000,24050,24000,666
|
|
20230810,141600,1914284600,24000,24050,24050,24000,492
|
|
20230810,141500,1902454900,24050,24100,24100,24000,269
|
|
20230810,141400,1895995250,24050,24050,24050,24050,103
|
|
20230810,141300,1893518100,24050,24050,24050,24000,705
|
|
20230810,141200,1876568800,24050,24050,24100,24000,605
|
|
20230810,141100,1862039650,24050,24050,24050,24050,208
|
|
20230810,141000,1857037250,24050,24050,24100,24050,571
|
|
20230810,140900,1843302200,24050,24050,24100,24050,123
|
|
20230810,140800,1840344000,24050,24100,24100,24050,2169
|
|
20230810,140700,1788166000,24100,24050,24150,24050,112
|
|
20230810,140600,1785467950,24100,24050,24100,24050,611
|
|
20230810,140500,1770768850,24050,24050,24100,24050,551
|
|
20230810,140400,1757495500,24050,24050,24100,24050,142
|
|
20230810,140300,1754077100,24050,24050,24100,24050,266
|
|
20230810,140200,1747669450,24100,24100,24100,24050,746
|
|
20230810,140100,1729713500,24100,24100,24100,24050,749
|
|
20230810,140000,1711689000,24050,24000,24050,24000,325
|
|
20230810,135900,1703874850,24000,24050,24100,24000,406
|
|
20230810,135800,1694114250,24000,24000,24050,24000,100
|
|
20230810,135700,1691710450,24000,24000,24050,24000,699
|
|
20230810,135600,1674924350,24000,24050,24050,24000,350
|
|
20230810,135500,1666512200,24050,24050,24050,24000,382
|
|
20230810,135400,1657327200,24000,24100,24100,24000,584
|
|
20230810,135300,1643283600,24050,24050,24100,24050,806
|
|
20230810,135200,1623896200,24050,24050,24100,24050,696
|
|
20230810,135100,1607152700,24050,24050,24100,24050,261
|
|
20230810,135000,1600872950,24050,24050,24100,24050,792
|
|
20230810,134900,1581815350,24100,24050,24100,24050,169
|
|
20230810,134800,1577745200,24100,24050,24100,24050,740
|
|
20230810,134700,1559944550,24050,24050,24100,24050,156
|
|
20230810,134600,1556192200,24050,24050,24100,24050,664
|
|
20230810,134500,1540220000,24100,24050,24100,24050,166
|
|
20230810,134400,1536226650,24050,24050,24100,24050,2272
|
|
20230810,134300,1481585000,24050,24100,24100,24050,550
|
|
20230810,134200,1468357450,24050,24050,24100,24050,75
|
|
20230810,134100,1466553650,24050,24050,24100,24050,702
|
|
20230810,134000,1449670450,24050,24100,24100,24050,343
|
|
20230810,133900,1441419000,24100,24100,24100,24100,2903
|
|
20230810,133800,1371456700,24100,24150,24150,24100,200
|
|
20230810,133700,1366630550,24150,24150,24150,24150,636
|
|
20230810,133600,1351271150,24150,24150,24150,24150,97
|
|
20230810,133500,1348928600,24150,24200,24200,24150,385
|
|
20230810,133400,1339613900,24150,24150,24250,24150,187
|
|
20230810,133300,1335091250,24150,24150,24200,24100,341
|
|
20230810,133200,1326853600,24100,24150,24200,24100,1619
|
|
20230810,133100,1287755800,24150,24150,24150,24150,121
|
|
20230810,133000,1284833650,24150,24200,24200,24150,662
|
|
20230810,132900,1268841450,24150,24150,24150,24150,102
|
|
20230810,132800,1266378150,24150,24150,24200,24150,737
|
|
20230810,132700,1248579550,24150,24150,24200,24150,240
|
|
20230810,132600,1242775300,24150,24150,24200,24150,82
|
|
20230810,132500,1240794850,24150,24200,24250,24150,1285
|
|
20230810,132400,1209715650,24150,24150,24150,24150,580
|
|
20230810,132300,1195708650,24150,24150,24200,24150,639
|
|
20230810,132200,1180274050,24150,24150,24200,24150,66
|
|
20230810,132100,1178679350,24200,24150,24200,24150,580
|
|
20230810,132000,1164672150,24200,24200,24200,24150,466
|
|
20230810,131900,1153397050,24200,24200,24250,24200,3769
|
|
20230810,131800,1062184850,24200,24250,24250,24200,227
|
|
20230810,131700,1056684600,24200,24200,24250,24200,113
|
|
20230810,131600,1053949850,24200,24200,24250,24200,1077
|
|
20230810,131500,1027859100,24200,24200,24200,24200,224
|
|
20230810,131400,1022438300,24200,24250,24250,24200,1322
|
|
20230810,131300,990381350,24250,24250,24250,24250,118
|
|
20230810,131200,987519850,24250,24250,24250,24250,893
|
|
20230810,131100,965864600,24250,24250,24250,24250,84
|
|
20230810,131000,963827600,24250,24300,24300,24250,1476
|
|
20230810,130900,927965650,24300,24300,24300,24300,121
|
|
20230810,130800,925025350,24300,24300,24300,24300,54
|
|
20230810,130700,923713150,24300,24300,24300,24300,81
|
|
20230810,130600,921744850,24300,24300,24300,24300,77
|
|
20230810,130500,919873750,24300,24300,24300,24300,81
|
|
20230810,130400,917905450,24300,24300,24300,24300,103
|
|
20230810,130300,915402550,24300,24300,24300,24300,120
|
|
20230810,130200,912486550,24300,24300,24300,24300,14
|
|
20230810,130100,912146350,24300,24300,24350,24300,20
|
|
20230810,130000,911660300,24300,24350,24350,24300,3113
|
|
20230810,125900,835921900,24350,24350,24350,24350,2
|
|
20230810,125800,835873200,24350,24350,24350,24350,35
|
|
20230810,125700,835020950,24350,24350,24350,24350,14
|
|
20230810,125600,834680050,24350,24350,24350,24350,7
|
|
20230810,125500,834509600,24350,24350,24400,24350,132
|
|
20230810,125400,831289650,24400,24350,24400,24350,74
|
|
20230810,125300,829485150,24350,24350,24400,24350,179
|
|
20230810,125200,825124400,24350,24350,24350,24350,15
|
|
20230810,125100,824759150,24350,24350,24350,24350,79
|
|
20230810,125000,822835500,24350,24400,24400,24350,54
|
|
20230810,124900,821518150,24350,24350,24350,24350,27
|
|
20230810,124800,820860700,24350,24400,24400,24350,11
|
|
20230810,124700,820592800,24350,24350,24350,24350,39
|
|
20230810,124600,819643150,24350,24350,24350,24350,0
|
|
20230810,124500,819643150,24350,24350,24350,24350,9
|
|
20230810,124400,819424000,24400,24400,24400,24400,439
|
|
20230810,124300,808712400,24450,24400,24450,24400,15
|
|
20230810,124200,808346350,24400,24400,24400,24400,133
|
|
20230810,124100,805101150,24400,24400,24400,24400,7
|
|
20230810,124000,804930350,24400,24400,24450,24400,25
|
|
20230810,123900,804319700,24400,24400,24450,24400,9
|
|
20230810,123800,804099800,24400,24400,24400,24400,12
|
|
20230810,123700,803807000,24400,24400,24400,24400,7
|
|
20230810,123600,803636200,24450,24400,24450,24400,64
|
|
20230810,123500,802071900,24450,24350,24450,24350,351
|
|
20230810,123400,793506500,24350,24350,24400,24350,423
|
|
20230810,123300,783186650,24350,24400,24400,24350,47
|
|
20230810,123200,782042100,24350,24350,24400,24350,170
|
|
20230810,123100,777895250,24350,24350,24350,24350,3
|
|
20230810,123000,777822200,24350,24400,24400,24350,79
|
|
20230810,122900,775895500,24350,24350,24350,24350,17
|
|
20230810,122800,775481550,24350,24350,24350,24350,95
|
|
20230810,122700,773168300,24350,24350,24350,24350,1
|
|
20230810,122600,773143950,24350,24400,24400,24350,12
|
|
20230810,122500,772851700,24350,24400,24400,24350,11
|
|
20230810,122400,772583500,24400,24350,24400,24350,48
|
|
20230810,122300,771412550,24350,24350,24350,24350,314
|
|
20230810,122200,763766650,24350,24350,24350,24350,14
|
|
20230810,122100,763425750,24350,24350,24350,24350,1
|
|
20230810,122000,763401400,24350,24350,24350,24350,1
|
|
20230810,121900,763377050,24350,24400,24400,24350,587
|
|
20230810,121800,749054400,24400,24400,24400,24400,17
|
|
20230810,121700,748639600,24400,24400,24400,24400,197
|
|
20230810,121600,743832800,24400,24400,24400,24400,0
|
|
20230810,121500,743832800,24400,24400,24450,24400,60
|
|
20230810,121400,742366800,24400,24400,24400,24400,0
|
|
20230810,121300,742366800,24400,24450,24450,24400,28
|
|
20230810,121200,741682850,24400,24400,24450,24400,68
|
|
20230810,121100,740020500,24400,24400,24400,24400,7
|
|
20230810,121000,739849700,24400,24450,24450,24400,31
|
|
20230810,120900,739092200,24400,24450,24450,24400,77
|
|
20230810,120800,737209650,24400,24400,24400,24400,17
|
|
20230810,120700,736794850,24400,24400,24400,24400,38
|
|
20230810,120600,735867650,24400,24400,24400,24400,14
|
|
20230810,120500,735526050,24400,24400,24450,24400,61
|
|
20230810,120400,734034950,24400,24400,24400,24400,9
|
|
20230810,120300,733815350,24400,24400,24400,24400,10
|
|
20230810,120200,733571350,24400,24400,24400,24400,15
|
|
20230810,120100,733205350,24450,24450,24450,24400,51
|
|
20230810,120000,731958900,24400,24350,24400,24350,132
|
|
20230810,115900,728738150,24350,24350,24350,24350,7
|
|
20230810,115800,728567700,24400,24400,24400,24400,101
|
|
20230810,115700,726103300,24400,24400,24400,24400,80
|
|
20230810,115600,724151300,24350,24400,24400,24350,9
|
|
20230810,115500,723931800,24350,24350,24350,24350,12
|
|
20230810,115400,723639600,24350,24350,24400,24350,16
|
|
20230810,115300,723249500,24400,24400,24400,24400,640
|
|
20230810,115200,707633500,24400,24450,24450,24400,74
|
|
20230810,115100,705824950,24400,24400,24450,24400,14
|
|
20230810,115000,705482750,24400,24450,24500,24400,66
|
|
20230810,114900,703867400,24450,24400,24450,24400,88
|
|
20230810,114800,701716150,24400,24400,24400,24400,2
|
|
20230810,114700,701667350,24400,24400,24400,24400,13
|
|
20230810,114600,701350150,24400,24450,24500,24400,261
|
|
20230810,114500,694967150,24450,24400,24450,24400,16
|
|
20230810,114400,694576000,24400,24450,24450,24400,34
|
|
20230810,114300,693746200,24400,24400,24400,24400,51
|
|
20230810,114200,692501800,24400,24400,24400,24400,24
|
|
20230810,114100,691916200,24400,24400,24400,24400,5
|
|
20230810,114000,691794200,24400,24400,24400,24400,22
|
|
20230810,113900,691257400,24450,24400,24450,24400,65
|
|
20230810,113800,689669400,24400,24400,24400,24400,6
|
|
20230810,113700,689523000,24400,24400,24400,24400,32
|
|
20230810,113600,688742200,24400,24400,24400,24400,15
|
|
20230810,113500,688376200,24400,24450,24450,24400,31
|
|
20230810,113400,687619500,24450,24400,24450,24400,36
|
|
20230810,113300,686739950,24400,24400,24400,24400,42
|
|
20230810,113200,685715150,24400,24400,24400,24400,24
|
|
20230810,113100,685129550,24400,24400,24400,24400,14
|
|
20230810,113000,684787950,24450,24450,24450,24450,35
|
|
20230810,112900,683932200,24400,24400,24400,24400,94
|
|
20230810,112800,681638600,24400,24400,24400,24400,23
|
|
20230810,112700,681077400,24400,24450,24450,24400,17
|
|
20230810,112600,680662400,24450,24450,24450,24450,317
|
|
20230810,112500,672911750,24450,24450,24500,24450,182
|
|
20230810,112400,668461050,24450,24450,24450,24450,6
|
|
20230810,112300,668314350,24450,24450,24450,24450,4
|
|
20230810,112200,668216550,24450,24450,24450,24450,121
|
|
20230810,112100,665258100,24450,24450,24450,24450,5
|
|
20230810,112000,665135850,24450,24450,24450,24450,0
|
|
20230810,111900,665135850,24450,24450,24450,24450,48
|
|
20230810,111800,663962250,24400,24400,24400,24400,3
|
|
20230810,111700,663889050,24400,24450,24500,24400,69
|
|
20230810,111600,662200550,24450,24450,24500,24450,91
|
|
20230810,111500,659975450,24350,24350,24350,24350,6
|
|
20230810,111400,659829350,24450,24400,24450,24400,46
|
|
20230810,111300,658706100,24400,24400,24400,24400,154
|
|
20230810,111200,654948500,24350,24400,24400,24350,26
|
|
20230810,111100,654314500,24350,24400,24400,24350,14
|
|
20230810,111000,653973050,24400,24350,24400,24350,20
|
|
20230810,110900,653485300,24400,24400,24400,24400,0
|
|
20230810,110800,653485300,24400,24350,24400,24350,16
|
|
20230810,110700,653095150,24350,24350,24350,24350,8
|
|
20230810,110600,652900350,24450,24450,24450,24450,2
|
|
20230810,110500,652851450,24400,24400,24400,24400,0
|
|
20230810,110400,652851450,24400,24350,24400,24350,37
|
|
20230810,110300,651948900,24400,24400,24400,24400,20
|
|
20230810,110200,651460900,24400,24400,24400,24300,108
|
|
20230810,110100,648826600,24300,24300,24300,24300,0
|
|
20230810,110000,648826600,24300,24300,24350,24300,113
|
|
20230810,105900,646076400,24350,24350,24350,24350,434
|
|
20230810,105800,635508500,24350,24350,24350,24350,22
|
|
20230810,105700,634972800,24350,24350,24400,24350,30
|
|
20230810,105600,634241500,24350,24350,24400,24350,169
|
|
20230810,105500,630124200,24350,24350,24400,24350,88
|
|
20230810,105400,627977250,24400,24350,24400,24350,42
|
|
20230810,105300,626952850,24350,24350,24350,24350,25
|
|
20230810,105200,626344100,24350,24350,24350,24350,39
|
|
20230810,105100,625394450,24350,24400,24400,24350,8
|
|
20230810,105000,625199600,24400,24350,24400,24350,15
|
|
20230810,104900,624833900,24400,24350,24400,24350,24
|
|
20230810,104800,624248700,24350,24350,24350,24350,10
|
|
20230810,104700,624005200,24300,24350,24350,24300,161
|
|
20230810,104600,620085550,24300,24300,24300,24300,7
|
|
20230810,104500,619915450,24350,24400,24400,24300,124
|
|
20230810,104400,616901000,24400,24400,24400,24300,98
|
|
20230810,104300,614515000,24300,24350,24350,24300,26
|
|
20230810,104200,613882300,24350,24300,24350,24300,21
|
|
20230810,104100,613371500,24350,24350,24350,24300,154
|
|
20230810,104000,609624250,24350,24300,24350,24300,59
|
|
20230810,103900,608189150,24300,24350,24350,24300,146
|
|
20230810,103800,604634500,24350,24350,24350,24350,6
|
|
20230810,103700,604488400,24350,24350,24350,24350,11
|
|
20230810,103600,604220550,24400,24350,24400,24350,175
|
|
20230810,103500,599950650,24400,24400,24400,24350,68
|
|
20230810,103400,598291550,24350,24350,24350,24350,118
|
|
20230810,103300,595418250,24350,24300,24350,24300,346
|
|
20230810,103200,586993500,24300,24300,24350,24300,98
|
|
20230810,103100,584611300,24300,24300,24300,24300,48
|
|
20230810,103000,583444900,24300,24350,24350,24300,148
|
|
20230810,102900,579846750,24350,24300,24350,24300,18
|
|
20230810,102800,579408550,24300,24300,24300,24300,41
|
|
20230810,102700,578412250,24300,24300,24300,24300,16
|
|
20230810,102600,578023450,24300,24350,24350,24300,74
|
|
20230810,102500,576224450,24300,24350,24350,24300,71
|
|
20230810,102400,574498150,24300,24300,24300,24300,41
|
|
20230810,102300,573501850,24300,24350,24350,24300,61
|
|
20230810,102200,572018750,24300,24300,24300,24300,96
|
|
20230810,102100,569685950,24300,24350,24350,24300,26
|
|
20230810,102000,569053200,24300,24300,24300,24300,47
|
|
20230810,101900,567911100,24300,24300,24300,24300,2
|
|
20230810,101800,567862500,24300,24300,24350,24300,55
|
|
20230810,101700,566525950,24300,24300,24300,24300,11
|
|
20230810,101600,566258650,24300,24350,24350,24300,32
|
|
20230810,101500,565480250,24300,24300,24300,24300,51
|
|
20230810,101400,564240950,24300,24300,24300,24300,6
|
|
20230810,101300,564095150,24350,24300,24350,24300,11
|
|
20230810,101200,563827800,24300,24300,24300,24300,2
|
|
20230810,101100,563779200,24300,24300,24300,24300,647
|
|
20230810,101000,548057100,24250,24300,24300,24250,83
|
|
20230810,100900,546040600,24250,24200,24300,24200,817
|
|
20230810,100800,526221550,24200,24200,24300,24200,1586
|
|
20230810,100700,487839850,24300,24250,24300,24200,77
|
|
20230810,100600,485972650,24200,24200,24200,24200,835
|
|
20230810,100500,465765650,24200,24200,24250,24200,36
|
|
20230810,100400,464892900,24250,24200,24250,24200,638
|
|
20230810,100300,449446500,24200,24200,24200,24200,42
|
|
20230810,100200,448430100,24200,24250,24250,24200,183
|
|
20230810,100100,444001000,24200,24200,24250,24200,76
|
|
20230810,100000,442160450,24200,24200,24250,24200,1450
|
|
20230810,095900,407070200,24250,24250,24300,24250,174
|
|
20230810,095800,402849900,24250,24200,24250,24200,208
|
|
20230810,095700,397816050,24200,24250,24250,24200,282
|
|
20230810,095600,390977650,24300,24250,24300,24250,1160
|
|
20230810,095500,362846850,24300,24300,24300,24250,302
|
|
20230810,095400,355510700,24300,24350,24350,24300,87
|
|
20230810,095300,353395800,24300,24250,24300,24250,122
|
|
20230810,095200,350433100,24250,24300,24300,24250,69
|
|
20230810,095100,348759050,24250,24300,24300,24250,1146
|
|
20230810,095000,320952350,24300,24350,24400,24300,97
|
|
20230810,094900,318589100,24350,24300,24350,24300,30
|
|
20230810,094800,317859300,24300,24250,24300,24250,226
|
|
20230810,094700,312369200,24250,24250,24250,24250,33
|
|
20230810,094600,311568950,24300,24350,24350,24200,4310
|
|
20230810,094500,207035250,24350,24400,24400,24350,24
|
|
20230810,094400,206450650,24400,24400,24450,24350,641
|
|
20230810,094300,190820450,24400,24350,24400,24350,103
|
|
20230810,094200,188307400,24400,24350,24400,24350,48
|
|
20230810,094100,187137950,24350,24350,24400,24350,19
|
|
20230810,094000,186674650,24400,24350,24400,24350,528
|
|
20230810,093900,173817050,24350,24400,24400,24350,104
|
|
20230810,093800,171281850,24400,24450,24450,24350,1364
|
|
20230810,093700,138012300,24450,24450,24500,24450,111
|
|
20230810,093600,135298150,24500,24500,24500,24500,3
|
|
20230810,093500,135224650,24500,24450,24500,24450,12
|
|
20230810,093400,134931100,24500,24450,24500,24450,6
|
|
20230810,093300,134784350,24450,24550,24550,24450,155
|
|
20230810,093200,130990800,24550,24550,24550,24550,16
|
|
20230810,093100,130598000,24500,24500,24500,24450,87
|
|
20230810,093000,128466650,24500,24500,24500,24450,77
|
|
20230810,092900,126581900,24500,24500,24500,24450,51
|
|
20230810,092800,125334150,24500,24450,24500,24450,19
|
|
20230810,092700,124869550,24500,24450,24500,24450,86
|
|
20230810,092600,122766800,24400,24450,24450,24400,25
|
|
20230810,092500,122156450,24400,24450,24450,24400,76
|
|
20230810,092400,120301950,24450,24450,24450,24450,53
|
|
20230810,092300,119006100,24450,24450,24450,24450,370
|
|
20230810,092200,109959600,24450,24450,24450,24450,61
|
|
20230810,092100,108468150,24500,24500,24500,24500,349
|
|
20230810,092000,99917650,24500,24550,24550,24500,390
|
|
20230810,091900,90344050,24550,24550,24550,24550,54
|
|
20230810,091800,89018350,24600,24650,24650,24600,229
|
|
20230810,091700,83383700,24600,24650,24650,24600,629
|
|
20230810,091600,67908850,24600,24500,24600,24500,441
|
|
20230810,091500,57060450,24600,24500,24600,24500,353
|
|
20230810,091400,48408150,24450,24450,24450,24450,0
|
|
20230810,091300,48408150,24450,24500,24600,24450,48
|
|
20230810,091200,47230400,24500,24450,24500,24450,218
|
|
20230810,091100,41899800,24500,24500,24500,24500,121
|
|
20230810,091000,38935300,24550,24500,24550,24500,6
|
|
20230810,090900,38788200,24550,24550,24550,24550,52
|
|
20230810,090800,37511600,24550,24500,24550,24500,94
|
|
20230810,090700,35204400,24500,24500,24500,24500,50
|
|
20230810,090600,33979400,24500,24450,24500,24450,69
|
|
20230810,090500,32289750,24450,24400,24450,24400,187
|
|
20230810,090400,27720100,24400,24400,24450,24400,83
|
|
20230810,090300,25694500,24400,24400,24400,24400,85
|
|
20230810,090200,23620500,24350,24450,24450,24350,93
|
|
20230810,090100,21347350,24350,24350,24350,24350,345
|
|
20230810,090000,12946600,24350,24600,24600,24300,519
|