576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183300,1057353050,22700,22700,22700,22700,3059
|
|
20230822,183200,1057353050,22700,22700,22700,22700,0
|
|
20230822,183100,1057353050,22700,22700,22700,22700,0
|
|
20230822,183000,1057353050,22700,22700,22700,22700,0
|
|
20230822,182900,1057353050,22700,22700,22700,22700,0
|
|
20230822,182800,1057353050,22700,22700,22700,22700,0
|
|
20230822,182700,1057353050,22700,22700,22700,22700,0
|
|
20230822,182600,1057353050,22700,22700,22700,22700,0
|
|
20230822,182500,1057353050,22700,22700,22700,22700,0
|
|
20230822,182400,1057353050,22700,22700,22700,22700,0
|
|
20230822,182300,1057353050,22700,22700,22700,22700,0
|
|
20230822,182200,1057353050,22700,22700,22700,22700,0
|
|
20230822,182100,1057353050,22700,22700,22700,22700,0
|
|
20230822,182000,1057353050,22700,22700,22700,22700,0
|
|
20230822,181900,1057353050,22700,22700,22700,22700,0
|
|
20230822,181800,1057353050,22700,22700,22700,22700,0
|
|
20230822,181700,1057353050,22700,22700,22700,22700,0
|
|
20230822,181600,1057353050,22700,22700,22700,22700,0
|
|
20230822,181500,1057353050,22700,22700,22700,22700,0
|
|
20230822,181400,1057353050,22700,22700,22700,22700,0
|
|
20230822,181300,1057353050,22700,22700,22700,22700,0
|
|
20230822,181200,1057353050,22700,22700,22700,22700,0
|
|
20230822,181100,1057353050,22700,22700,22700,22700,0
|
|
20230822,181000,1057353050,22700,22700,22700,22700,0
|
|
20230822,180900,1057353050,22700,22700,22700,22700,0
|
|
20230822,180800,1057353050,22700,22700,22700,22700,0
|
|
20230822,180700,1057353050,22700,22700,22700,22700,0
|
|
20230822,180600,1057353050,22700,22700,22700,22700,0
|
|
20230822,180500,1057353050,22700,22700,22700,22700,0
|
|
20230822,180400,1057353050,22700,22700,22700,22700,0
|
|
20230822,180300,1057353050,22700,22700,22700,22700,3059
|
|
20230822,180200,1057353050,22700,22700,22700,22700,0
|
|
20230822,180100,1057353050,22700,22700,22700,22700,0
|
|
20230822,180000,1057353050,22700,22700,22700,22700,0
|
|
20230822,175900,1057353050,22700,22700,22700,22700,0
|
|
20230822,175800,1057353050,22700,22700,22700,22700,0
|
|
20230822,175700,1057353050,22700,22700,22700,22700,0
|
|
20230822,175600,1057353050,22700,22700,22700,22700,0
|
|
20230822,175500,1057353050,22700,22700,22700,22700,0
|
|
20230822,175400,1057353050,22700,22700,22700,22700,0
|
|
20230822,175300,1057353050,22700,22700,22700,22700,0
|
|
20230822,175200,1057353050,22700,22700,22700,22700,0
|
|
20230822,175100,1057353050,22700,22700,22700,22700,0
|
|
20230822,175000,1057353050,22700,22700,22700,22700,0
|
|
20230822,174900,1057353050,22700,22700,22700,22700,0
|
|
20230822,174800,1057353050,22700,22700,22700,22700,0
|
|
20230822,174700,1057353050,22700,22700,22700,22700,0
|
|
20230822,174600,1057353050,22700,22700,22700,22700,0
|
|
20230822,174500,1057353050,22700,22700,22700,22700,0
|
|
20230822,174400,1057353050,22700,22700,22700,22700,0
|
|
20230822,174300,1057353050,22700,22700,22700,22700,0
|
|
20230822,174200,1057353050,22700,22700,22700,22700,0
|
|
20230822,174100,1057353050,22700,22700,22700,22700,0
|
|
20230822,174000,1057353050,22700,22700,22700,22700,0
|
|
20230822,173900,1057353050,22700,22700,22700,22700,0
|
|
20230822,173800,1057353050,22700,22700,22700,22700,0
|
|
20230822,173700,1057353050,22700,22700,22700,22700,0
|
|
20230822,173600,1057353050,22700,22700,22700,22700,0
|
|
20230822,173500,1057353050,22700,22700,22700,22700,0
|
|
20230822,173400,1057353050,22700,22700,22700,22700,0
|
|
20230822,173300,1057353050,22700,22700,22700,22700,3059
|
|
20230822,173200,1057353050,22700,22700,22700,22700,0
|
|
20230822,173100,1057353050,22700,22700,22700,22700,0
|
|
20230822,173000,1057353050,22700,22700,22700,22700,0
|
|
20230822,172900,1057353050,22700,22700,22700,22700,0
|
|
20230822,172800,1057353050,22700,22700,22700,22700,0
|
|
20230822,172700,1057353050,22700,22700,22700,22700,0
|
|
20230822,172600,1057353050,22700,22700,22700,22700,0
|
|
20230822,172500,1057353050,22700,22700,22700,22700,0
|
|
20230822,172400,1057353050,22700,22700,22700,22700,0
|
|
20230822,172300,1057353050,22700,22700,22700,22700,0
|
|
20230822,172200,1057353050,22700,22700,22700,22700,0
|
|
20230822,172100,1057353050,22700,22700,22700,22700,0
|
|
20230822,172000,1057353050,22700,22700,22700,22700,0
|
|
20230822,171900,1057353050,22700,22700,22700,22700,0
|
|
20230822,171800,1057353050,22700,22700,22700,22700,0
|
|
20230822,171700,1057353050,22700,22700,22700,22700,0
|
|
20230822,171600,1057353050,22700,22700,22700,22700,0
|
|
20230822,171500,1057353050,22700,22700,22700,22700,0
|
|
20230822,171400,1057353050,22700,22700,22700,22700,0
|
|
20230822,171300,1057353050,22700,22700,22700,22700,0
|
|
20230822,171200,1057353050,22700,22700,22700,22700,0
|
|
20230822,171100,1057353050,22700,22700,22700,22700,0
|
|
20230822,171000,1057353050,22700,22700,22700,22700,0
|
|
20230822,170900,1057353050,22700,22700,22700,22700,0
|
|
20230822,170800,1057353050,22700,22700,22700,22700,0
|
|
20230822,170700,1057353050,22700,22700,22700,22700,0
|
|
20230822,170600,1057353050,22700,22700,22700,22700,0
|
|
20230822,170500,1057353050,22700,22700,22700,22700,0
|
|
20230822,170400,1057353050,22700,22700,22700,22700,0
|
|
20230822,170300,1057353050,22700,22700,22700,22700,3059
|
|
20230822,170200,1057353050,22700,22700,22700,22700,0
|
|
20230822,170100,1057353050,22700,22700,22700,22700,0
|
|
20230822,170000,1057353050,22700,22700,22700,22700,0
|
|
20230822,165900,1057353050,22700,22700,22700,22700,0
|
|
20230822,165800,1057353050,22700,22700,22700,22700,0
|
|
20230822,165700,1057353050,22700,22700,22700,22700,0
|
|
20230822,165600,1057353050,22700,22700,22700,22700,0
|
|
20230822,165500,1057353050,22700,22700,22700,22700,0
|
|
20230822,165400,1057353050,22700,22700,22700,22700,0
|
|
20230822,165300,1057353050,22700,22700,22700,22700,0
|
|
20230822,165200,1057353050,22700,22700,22700,22700,0
|
|
20230822,165100,1057353050,22700,22700,22700,22700,0
|
|
20230822,165000,1057353050,22700,22700,22700,22700,0
|
|
20230822,164900,1057353050,22700,22700,22700,22700,0
|
|
20230822,164800,1057353050,22700,22700,22700,22700,0
|
|
20230822,164700,1057353050,22700,22700,22700,22700,0
|
|
20230822,164600,1057353050,22700,22700,22700,22700,0
|
|
20230822,164500,1057353050,22700,22700,22700,22700,0
|
|
20230822,164400,1057353050,22700,22700,22700,22700,0
|
|
20230822,164300,1057353050,22700,22700,22700,22700,0
|
|
20230822,164200,1057353050,22700,22700,22700,22700,0
|
|
20230822,164100,1057353050,22700,22700,22700,22700,0
|
|
20230822,164000,1057353050,22700,22700,22700,22700,0
|
|
20230822,163900,1057353050,22700,22700,22700,22700,0
|
|
20230822,163800,1057353050,22700,22700,22700,22700,0
|
|
20230822,163700,1057353050,22700,22700,22700,22700,0
|
|
20230822,163600,1057353050,22700,22700,22700,22700,0
|
|
20230822,163500,1057353050,22700,22700,22700,22700,0
|
|
20230822,163400,1057353050,22700,22700,22700,22700,0
|
|
20230822,163300,1057353050,22700,22700,22700,22700,3059
|
|
20230822,163200,1057353050,22700,22700,22700,22700,0
|
|
20230822,163100,1057353050,22700,22700,22700,22700,0
|
|
20230822,163000,1057353050,22700,22700,22700,22700,0
|
|
20230822,162900,1057353050,22700,22700,22700,22700,0
|
|
20230822,162800,1057353050,22700,22700,22700,22700,0
|
|
20230822,162700,1057353050,22700,22700,22700,22700,0
|
|
20230822,162600,1057353050,22700,22700,22700,22700,0
|
|
20230822,162500,1057353050,22700,22700,22700,22700,0
|
|
20230822,162400,1057353050,22700,22700,22700,22700,0
|
|
20230822,162300,1057353050,22700,22700,22700,22700,0
|
|
20230822,162200,1057353050,22700,22700,22700,22700,0
|
|
20230822,162100,1057353050,22700,22700,22700,22700,0
|
|
20230822,162000,1057353050,22700,22700,22700,22700,0
|
|
20230822,161900,1057353050,22700,22700,22700,22700,0
|
|
20230822,161800,1057353050,22700,22700,22700,22700,0
|
|
20230822,161700,1057353050,22700,22700,22700,22700,0
|
|
20230822,161600,1057353050,22700,22700,22700,22700,0
|
|
20230822,161500,1057353050,22700,22700,22700,22700,0
|
|
20230822,161400,1057353050,22700,22700,22700,22700,0
|
|
20230822,161300,1057353050,22700,22700,22700,22700,0
|
|
20230822,161200,1057353050,22700,22700,22700,22700,0
|
|
20230822,161100,1057353050,22700,22700,22700,22700,0
|
|
20230822,161000,1057353050,22700,22700,22700,22700,0
|
|
20230822,160900,1057353050,22700,22700,22700,22700,0
|
|
20230822,160800,1057353050,22700,22700,22700,22700,0
|
|
20230822,160700,1057353050,22700,22700,22700,22700,0
|
|
20230822,160600,1057353050,22700,22700,22700,22700,0
|
|
20230822,160500,1057353050,22700,22700,22700,22700,0
|
|
20230822,160400,1057353050,22700,22700,22700,22700,0
|
|
20230822,160300,1057353050,22700,22700,22700,22700,3059
|
|
20230822,160200,1057353050,22700,22700,22700,22700,0
|
|
20230822,160100,1057353050,22700,22700,22700,22700,0
|
|
20230822,160000,1057353050,22700,22700,22700,22700,0
|
|
20230822,155900,1057353050,22700,22700,22700,22700,0
|
|
20230822,155800,1057353050,22700,22700,22700,22700,0
|
|
20230822,155700,1057353050,22700,22700,22700,22700,0
|
|
20230822,155600,1057353050,22700,22700,22700,22700,0
|
|
20230822,155500,1057353050,22700,22700,22700,22700,0
|
|
20230822,155400,1057353050,22700,22700,22700,22700,0
|
|
20230822,155300,1057353050,22700,22700,22700,22700,0
|
|
20230822,155200,1057353050,22700,22700,22700,22700,0
|
|
20230822,155100,1057353050,22700,22700,22700,22700,0
|
|
20230822,155000,1057353050,22700,22700,22700,22700,0
|
|
20230822,154900,1057353050,22700,22700,22700,22700,0
|
|
20230822,154800,1057353050,22700,22700,22700,22700,0
|
|
20230822,154700,1057353050,22700,22700,22700,22700,0
|
|
20230822,154600,1057353050,22700,22700,22700,22700,0
|
|
20230822,154500,1057353050,22700,22700,22700,22700,0
|
|
20230822,154400,1057353050,22700,22700,22700,22700,0
|
|
20230822,154300,1057353050,22700,22700,22700,22700,0
|
|
20230822,154200,1057353050,22700,22700,22700,22700,0
|
|
20230822,154100,1057353050,22700,22700,22700,22700,0
|
|
20230822,154000,1057353050,22700,22700,22700,22700,0
|
|
20230822,153900,1057353050,22700,22700,22700,22700,0
|
|
20230822,153800,1057353050,22700,22700,22700,22700,0
|
|
20230822,153700,1057353050,22700,22700,22700,22700,0
|
|
20230822,153600,1057353050,22700,22700,22700,22700,0
|
|
20230822,153500,1057353050,22700,22700,22700,22700,0
|
|
20230822,153400,1057353050,22700,22700,22700,22700,0
|
|
20230822,153300,1057353050,22700,22700,22700,22700,3059
|
|
20230822,153200,1057353050,22700,22700,22700,22700,0
|
|
20230822,153100,1057353050,22700,22700,22700,22700,0
|
|
20230822,153000,1057353050,22700,22700,22700,22700,3059
|
|
20230822,152900,987913750,22800,22800,22800,22800,0
|
|
20230822,152800,987913750,22800,22800,22800,22800,0
|
|
20230822,152700,987913750,22800,22800,22800,22800,0
|
|
20230822,152600,987913750,22800,22800,22800,22800,0
|
|
20230822,152500,987913750,22800,22800,22800,22800,0
|
|
20230822,152400,987913750,22800,22800,22800,22800,0
|
|
20230822,152300,987913750,22800,22800,22800,22800,0
|
|
20230822,152200,987913750,22800,22800,22800,22800,0
|
|
20230822,152100,987913750,22800,22800,22800,22800,0
|
|
20230822,152000,987913750,22800,22800,22800,22800,0
|
|
20230822,151900,987913750,22800,22700,22800,22700,222
|
|
20230822,151800,982863950,22800,22800,22800,22700,341
|
|
20230822,151700,975095250,22750,22750,22800,22700,814
|
|
20230822,151600,956576750,22800,22800,22800,22750,140
|
|
20230822,151500,953388900,22800,22800,22800,22750,120
|
|
20230822,151400,950658450,22800,22800,22800,22750,116
|
|
20230822,151300,948016700,22750,22800,22800,22750,97
|
|
20230822,151200,945809550,22850,22800,22850,22750,192
|
|
20230822,151100,941434600,22800,22800,22850,22800,644
|
|
20230822,151000,926749350,22850,22800,22850,22800,155
|
|
20230822,150900,923215050,22850,22800,22850,22800,16
|
|
20230822,150800,922849950,22850,22850,22850,22850,145
|
|
20230822,150700,919536700,22850,22850,22850,22800,111
|
|
20230822,150600,917002150,22850,22850,22850,22850,0
|
|
20230822,150500,917002150,22850,22850,22850,22800,19
|
|
20230822,150400,916568650,22850,22850,22850,22800,208
|
|
20230822,150300,911825550,22850,22850,22850,22850,5
|
|
20230822,150200,911711300,22800,22850,22850,22800,122
|
|
20230822,150100,908926400,22850,22800,22850,22800,13
|
|
20230822,150000,908629950,22800,22850,22850,22800,28
|
|
20230822,145900,907991400,22850,22800,22850,22800,35
|
|
20230822,145800,907193350,22800,22850,22850,22800,19
|
|
20230822,145700,906759900,22850,22850,22850,22800,175
|
|
20230822,145600,902767750,22850,22850,22850,22850,5
|
|
20230822,145500,902653500,22850,22800,22850,22800,297
|
|
20230822,145400,895880650,22850,22750,22850,22750,686
|
|
20230822,145300,880242100,22800,22800,22800,22800,1
|
|
20230822,145200,880219300,22800,22800,22800,22750,74
|
|
20230822,145100,878533850,22800,22800,22800,22800,261
|
|
20230822,145000,872583050,22800,22800,22800,22750,69
|
|
20230822,144900,871013100,22800,22750,22850,22750,59
|
|
20230822,144800,869668850,22750,22750,22750,22750,12
|
|
20230822,144700,869395850,22850,22800,22850,22750,1394
|
|
20230822,144600,837613700,22850,22850,22850,22800,18
|
|
20230822,144500,837203150,22800,22800,22850,22800,154
|
|
20230822,144400,833690750,22800,22800,22850,22800,33
|
|
20230822,144300,832938150,22850,22800,22850,22800,44
|
|
20230822,144200,831934800,22800,22800,22850,22800,63
|
|
20230822,144100,830498150,22800,22850,22850,22800,23
|
|
20230822,144000,829972650,22850,22800,22850,22800,67
|
|
20230822,143900,828444900,22850,22800,22850,22800,41
|
|
20230822,143800,827509750,22850,22850,22850,22850,2
|
|
20230822,143700,827464050,22850,22850,22850,22800,34
|
|
20230822,143600,826688350,22850,22800,22850,22800,13
|
|
20230822,143500,826391900,22800,22850,22850,22800,23
|
|
20230822,143400,825867400,22850,22800,22850,22800,26
|
|
20230822,143300,825274550,22800,22850,22850,22800,16
|
|
20230822,143200,824909550,22800,22850,22850,22800,63
|
|
20230822,143100,823471400,22850,22850,22850,22850,1
|
|
20230822,143000,823448550,22850,22800,22850,22800,373
|
|
20230822,142900,814928650,22850,22800,22850,22800,27
|
|
20230822,142800,814312800,22800,22800,22800,22800,17
|
|
20230822,142700,813925200,22850,22800,22850,22800,57
|
|
20230822,142600,812625450,22800,22800,22800,22800,17
|
|
20230822,142500,812237850,22800,22850,22850,22800,37
|
|
20230822,142400,811394050,22800,22800,22800,22800,47
|
|
20230822,142300,810322450,22800,22850,22850,22800,39
|
|
20230822,142200,809433200,22800,22850,22850,22800,165
|
|
20230822,142100,805671050,22850,22800,22850,22800,19
|
|
20230822,142000,805237750,22800,22800,22850,22800,187
|
|
20230822,141900,800973800,22850,22800,22850,22800,148
|
|
20230822,141800,797599050,22850,22750,22850,22750,32
|
|
20230822,141700,796870950,22850,22800,22850,22750,113
|
|
20230822,141600,794296100,22850,22800,22850,22750,543
|
|
20230822,141500,781936850,22800,22850,22850,22800,163
|
|
20230822,141400,778220250,22850,22800,22850,22800,56
|
|
20230822,141300,776943300,22850,22800,22850,22800,39
|
|
20230822,141200,776054000,22750,22750,22850,22750,46
|
|
20230822,141100,775007300,22900,22800,22900,22750,632
|
|
20230822,141000,760564250,22800,22750,22800,22750,45
|
|
20230822,140900,759540400,22800,22800,22850,22800,157
|
|
20230822,140800,755960750,22800,22750,22850,22750,54
|
|
20230822,140700,754730950,22850,22750,22850,22750,39
|
|
20230822,140600,753843500,22850,22750,22850,22750,173
|
|
20230822,140500,749901500,22800,22750,22800,22750,57
|
|
20230822,140400,748604650,22800,22800,22850,22800,1645
|
|
20230822,140300,711094800,22800,22800,22800,22800,39
|
|
20230822,140200,710205600,22850,22800,22850,22800,38
|
|
20230822,140100,709339000,22800,22800,22800,22800,16
|
|
20230822,140000,708974200,22800,22800,22850,22800,44
|
|
20230822,135900,707970950,22850,22800,22850,22800,32
|
|
20230822,135800,707241200,22800,22800,22850,22800,50
|
|
20230822,135700,706101150,22800,22800,22850,22800,43
|
|
20230822,135600,705120700,22850,22850,22850,22800,18
|
|
20230822,135500,704710200,22850,22800,22850,22800,80
|
|
20230822,135400,702884750,22850,22800,22850,22800,18
|
|
20230822,135300,702474250,22850,22850,22850,22800,26
|
|
20230822,135200,701881150,22850,22800,22850,22800,60
|
|
20230822,135100,700513000,22800,22800,22850,22800,19
|
|
20230822,135000,700079750,22850,22800,22850,22800,49
|
|
20230822,134900,698962250,22850,22800,22850,22800,13
|
|
20230822,134800,698665800,22800,22850,22850,22800,38
|
|
20230822,134700,697799300,22850,22800,22850,22800,40
|
|
20230822,134600,696887100,22850,22850,22850,22800,105
|
|
20230822,134500,694488450,22850,22850,22850,22850,47
|
|
20230822,134400,693414500,22900,22850,22900,22850,122
|
|
20230822,134300,690626650,22850,22850,22900,22850,88
|
|
20230822,134200,688615800,22900,22850,22900,22850,232
|
|
20230822,134100,683313900,22850,22850,22850,22850,16
|
|
20230822,134000,682948300,22900,22900,22900,22850,38
|
|
20230822,133900,682079850,22850,22850,22850,22850,17
|
|
20230822,133800,681691400,22900,22900,22900,22850,215
|
|
20230822,133700,676768600,22950,22900,22950,22850,50
|
|
20230822,133600,675625000,22950,22950,22950,22850,66
|
|
20230822,133500,674113750,22950,22900,22950,22900,1157
|
|
20230822,133400,647617400,22900,22950,22950,22900,55
|
|
20230822,133300,646357100,22950,22950,22950,22900,46
|
|
20230822,133200,645302200,22950,22950,22950,22900,19
|
|
20230822,133100,644867000,22950,22900,22950,22900,60
|
|
20230822,133000,643491200,22950,22950,22950,22900,40
|
|
20230822,132900,642574000,22950,22950,22950,22900,78
|
|
20230822,132800,640784750,22900,22950,22950,22900,43
|
|
20230822,132700,639799600,22900,22900,22950,22900,32
|
|
20230822,132600,639066650,22950,22950,22950,22950,2
|
|
20230822,132500,639020750,22900,22950,22950,22900,18
|
|
20230822,132400,638608450,22950,22950,22950,22900,14
|
|
20230822,132300,638287750,22950,22950,22950,22950,1
|
|
20230822,132200,638264800,22950,22950,22950,22950,4
|
|
20230822,132100,638173000,22950,22900,22950,22900,194
|
|
20230822,132000,633726900,22950,22950,22950,22950,93
|
|
20230822,131900,631592550,22950,22950,22950,22950,1
|
|
20230822,131800,631569600,22950,22900,22950,22900,29
|
|
20230822,131700,630905300,22950,22950,22950,22950,1
|
|
20230822,131600,630882350,22950,22950,22950,22900,119
|
|
20230822,131500,628156300,22950,22950,22950,22900,79
|
|
20230822,131400,626344600,22950,22950,22950,22950,34
|
|
20230822,131300,625564300,22950,22950,22950,22900,69
|
|
20230822,131200,623982250,22950,22950,22950,22900,32
|
|
20230822,131100,623248450,22950,22950,22950,22900,30
|
|
20230822,131000,622560450,22950,22900,22950,22900,50
|
|
20230822,130900,621414100,22900,22950,22950,22900,25
|
|
20230822,130800,620841100,22900,22950,22950,22900,18
|
|
20230822,130700,620428500,22950,22950,22950,22950,26
|
|
20230822,130600,619831800,22950,22950,22950,22900,79
|
|
20230822,130500,618019350,22950,22950,22950,22900,64
|
|
20230822,130400,616553050,22950,22950,22950,22950,26
|
|
20230822,130300,615956350,22950,22950,22950,22950,13
|
|
20230822,130200,615658000,22900,22900,22900,22900,12
|
|
20230822,130100,615383200,22950,22950,22950,22900,14
|
|
20230822,130000,615062350,22950,22950,22950,22950,1
|
|
20230822,125900,615039400,22950,22900,22950,22900,20
|
|
20230822,125800,614581250,22900,22900,22900,22900,12
|
|
20230822,125700,614306450,22950,22950,22950,22950,4
|
|
20230822,125600,614214650,22950,22900,22950,22900,14
|
|
20230822,125500,613894000,22950,22900,22950,22900,4
|
|
20230822,125400,613802350,22900,22900,22900,22900,8
|
|
20230822,125300,613619150,22950,22900,22950,22900,103
|
|
20230822,125200,611258000,22950,22950,22950,22950,3
|
|
20230822,125100,611189150,22950,22950,22950,22900,394
|
|
20230822,125000,602166100,22950,22900,22950,22900,56
|
|
20230822,124900,600881500,22950,22950,22950,22950,2
|
|
20230822,124800,600835600,22950,22900,22950,22900,39
|
|
20230822,124700,599942450,22950,22900,22950,22900,17
|
|
20230822,124600,599552900,22950,22950,22950,22950,52
|
|
20230822,124500,598359500,22950,22950,22950,22900,243
|
|
20230822,124400,592793700,22900,22950,22950,22900,44
|
|
20230822,124300,591785000,22950,22950,22950,22950,22
|
|
20230822,124200,591280100,22950,22900,22950,22900,32
|
|
20230822,124100,590547250,22900,22900,22950,22900,23
|
|
20230822,124000,590020500,22950,22950,22950,22950,0
|
|
20230822,123900,590020500,22950,22950,22950,22900,115
|
|
20230822,123800,587386250,22900,22900,22900,22900,34
|
|
20230822,123700,586607650,22950,22950,22950,22900,29
|
|
20230822,123600,585942150,22950,22950,22950,22950,23
|
|
20230822,123500,585414300,22950,22950,22950,22950,15
|
|
20230822,123400,585070050,22950,22950,22950,22900,35
|
|
20230822,123300,584267850,22950,22950,22950,22900,36
|
|
20230822,123200,583441900,22950,22950,22950,22950,30
|
|
20230822,123100,582753400,22950,22950,22950,22900,43
|
|
20230822,123000,581767700,22950,22950,22950,22950,16
|
|
20230822,122900,581400500,22950,22900,22950,22900,20
|
|
20230822,122800,580942400,22950,22900,22950,22900,43
|
|
20230822,122700,579956600,22950,22950,22950,22950,30
|
|
20230822,122600,579268100,22950,22950,22950,22950,26
|
|
20230822,122500,578671400,22900,22950,22950,22900,22
|
|
20230822,122400,578167100,22900,22950,22950,22900,32
|
|
20230822,122300,577433250,22950,22950,22950,22950,1
|
|
20230822,122200,577410300,22900,22900,22900,22900,12
|
|
20230822,122100,577135500,22900,22950,22950,22900,11
|
|
20230822,122000,576883550,22900,22950,22950,22900,39
|
|
20230822,121900,575989500,22900,22900,22900,22900,12
|
|
20230822,121800,575714700,22950,22900,22950,22900,16
|
|
20230822,121700,575348200,22950,22950,22950,22950,0
|
|
20230822,121600,575348200,22950,22900,22950,22900,15
|
|
20230822,121500,575004600,22900,22900,22900,22900,1153
|
|
20230822,121400,548600900,22950,22900,22950,22900,11
|
|
20230822,121300,548348950,22900,22900,22900,22900,37
|
|
20230822,121200,547501650,22900,22900,22900,22900,28
|
|
20230822,121100,546860450,22850,22900,22900,22850,12
|
|
20230822,121000,546586200,22900,22850,22900,22850,25
|
|
20230822,120900,546014900,22850,22900,22900,22850,53
|
|
20230822,120800,544801350,22900,22900,22900,22900,1
|
|
20230822,120700,544778450,22850,22900,22900,22850,56
|
|
20230822,120600,543496500,22900,22950,22950,22900,13
|
|
20230822,120500,543198750,22900,22900,22900,22900,180
|
|
20230822,120400,539076750,22900,22850,22900,22850,13
|
|
20230822,120300,538779650,22900,22900,22900,22900,221
|
|
20230822,120200,533718750,22950,22950,22950,22950,1
|
|
20230822,120100,533695800,22950,22900,22950,22900,29
|
|
20230822,120000,533030650,22900,22900,22950,22900,169
|
|
20230822,115900,529160500,22900,22900,22900,22900,220
|
|
20230822,115800,524122500,22950,22900,22950,22900,402
|
|
20230822,115700,514916650,22900,22900,22900,22900,27
|
|
20230822,115600,514298350,22950,22950,22950,22950,1
|
|
20230822,115500,514275400,22900,22900,22900,22900,2
|
|
20230822,115400,514229600,22900,22900,22950,22900,127
|
|
20230822,115300,511321250,22900,22900,22900,22900,0
|
|
20230822,115200,511321250,22900,22950,22950,22900,310
|
|
20230822,115100,504221800,22900,22900,22950,22900,33
|
|
20230822,115000,503465700,22950,22950,22950,22950,17
|
|
20230822,114900,503075550,22950,22900,22950,22900,49
|
|
20230822,114800,501951250,22950,22900,22950,22900,61
|
|
20230822,114700,500552950,22900,22950,22950,22900,20
|
|
20230822,114600,500094500,22900,22950,22950,22900,5
|
|
20230822,114500,499979950,22900,22900,22900,22900,13
|
|
20230822,114400,499682250,22900,22900,22950,22900,34
|
|
20230822,114300,498903600,22900,22950,22950,22900,8
|
|
20230822,114200,498720150,22900,22950,22950,22900,12
|
|
20230822,114100,498444800,22900,22900,22900,22900,24
|
|
20230822,114000,497895200,22950,22950,22950,22950,1
|
|
20230822,113900,497872250,22900,22900,22900,22900,128
|
|
20230822,113800,494941050,22900,22900,22900,22850,1385
|
|
20230822,113700,463224600,22850,22850,22850,22850,11
|
|
20230822,113600,462973250,22850,22900,22900,22850,112
|
|
20230822,113500,460414000,22850,22850,22850,22850,26
|
|
20230822,113400,459819900,22850,22800,22850,22800,128
|
|
20230822,113300,456897100,22800,22800,22850,22800,1080
|
|
20230822,113200,432219300,22800,22800,22850,22800,17
|
|
20230822,113100,431831650,22800,22800,22800,22800,1
|
|
20230822,113000,431808850,22800,22850,22850,22800,66
|
|
20230822,112900,430304000,22800,22800,22800,22800,54
|
|
20230822,112800,429072800,22800,22850,22850,22800,7
|
|
20230822,112700,428913150,22800,22800,22800,22800,12
|
|
20230822,112600,428639550,22800,22800,22800,22750,17
|
|
20230822,112500,428252550,22800,22800,22800,22800,138
|
|
20230822,112400,425106150,22800,22850,22850,22800,201
|
|
20230822,112300,420521500,22800,22800,22800,22800,14
|
|
20230822,112200,420202300,22800,22850,22850,22800,9
|
|
20230822,112100,419997050,22800,22800,22800,22800,8
|
|
20230822,112000,419814650,22800,22850,22850,22800,42
|
|
20230822,111900,418856100,22850,22800,22850,22800,5
|
|
20230822,111800,418742050,22800,22800,22800,22800,1
|
|
20230822,111700,418719250,22750,22750,22750,22750,26
|
|
20230822,111600,418127750,22750,22750,22750,22750,4
|
|
20230822,111500,418036750,22800,22750,22800,22750,135
|
|
20230822,111400,414965450,22750,22700,22800,22700,1651
|
|
20230822,111300,377335200,22700,22750,22750,22700,46
|
|
20230822,111200,376289350,22700,22750,22750,22700,93
|
|
20230822,111100,374173650,22750,22700,22750,22700,18
|
|
20230822,111000,373764250,22700,22700,22750,22700,76
|
|
20230822,110900,372037100,22700,22750,22750,22700,49
|
|
20230822,110800,370922500,22750,22800,22800,22750,4
|
|
20230822,110700,370831450,22800,22750,22800,22750,22
|
|
20230822,110600,370330900,22750,22750,22750,22750,0
|
|
20230822,110500,370330900,22750,22750,22750,22750,103
|
|
20230822,110400,367987650,22750,22750,22750,22700,22
|
|
20230822,110300,367487750,22800,22750,22800,22750,28
|
|
20230822,110200,366850700,22750,22750,22750,22750,600
|
|
20230822,110100,353200700,22800,22800,22800,22750,20
|
|
20230822,110000,352745300,22800,22750,22800,22750,20
|
|
20230822,105900,352290000,22800,22800,22800,22750,24
|
|
20230822,105800,351743350,22750,22750,22750,22750,114
|
|
20230822,105700,349149850,22750,22800,22800,22750,20
|
|
20230822,105600,348694750,22750,22750,22750,22750,3
|
|
20230822,105500,348626500,22800,22750,22800,22750,64
|
|
20230822,105400,347168100,22750,22750,22750,22750,2
|
|
20230822,105300,347122600,22750,22750,22800,22750,15
|
|
20230822,105200,346781300,22750,22750,22750,22750,2
|
|
20230822,105100,346735800,22750,22800,22800,22750,22
|
|
20230822,105000,346235250,22750,22750,22800,22750,105
|
|
20230822,104900,343842250,22750,22700,22800,22700,6
|
|
20230822,104800,343705850,22700,22700,22700,22700,3
|
|
20230822,104700,343637750,22750,22700,22750,22700,313
|
|
20230822,104600,336532600,22700,22700,22700,22700,2
|
|
20230822,104500,336487200,22700,22700,22750,22700,6
|
|
20230822,104400,336350950,22700,22750,22750,22700,5
|
|
20230822,104300,336237350,22750,22750,22750,22700,19
|
|
20230822,104200,335805250,22750,22750,22750,22750,80
|
|
20230822,104100,333985250,22750,22800,22800,22750,3
|
|
20230822,104000,333916950,22750,22800,22800,22750,23
|
|
20230822,103900,333392650,22800,22850,22850,22800,7
|
|
20230822,103800,333233000,22800,22800,22800,22800,4
|
|
20230822,103700,333141800,22850,22800,22850,22800,44
|
|
20230822,103600,332138550,22800,22800,22800,22800,9
|
|
20230822,103500,331933350,22850,22800,22850,22800,3
|
|
20230822,103400,331864900,22800,22800,22800,22800,41
|
|
20230822,103300,330930100,22800,22850,22850,22800,30
|
|
20230822,103200,330245150,22800,22800,22800,22800,44
|
|
20230822,103100,329241950,22800,22800,22800,22800,3
|
|
20230822,103000,329173550,22800,22800,22800,22800,18
|
|
20230822,102900,328763150,22800,22800,22800,22800,29
|
|
20230822,102800,328101950,22750,22750,22750,22750,3
|
|
20230822,102700,328033700,22750,22750,22750,22750,10
|
|
20230822,102600,327806200,22750,22750,22850,22750,35
|
|
20230822,102500,327008850,22750,22750,22750,22750,51
|
|
20230822,102400,325848600,22750,22750,22750,22750,2
|
|
20230822,102300,325803100,22750,22800,22800,22750,44
|
|
20230822,102200,324801600,22800,22750,22800,22750,1040
|
|
20230822,102100,301118650,22800,22750,22800,22750,6
|
|
20230822,102000,300982100,22750,22800,22800,22750,84
|
|
20230822,101900,299069150,22750,22750,22750,22750,9
|
|
20230822,101800,298864400,22750,22750,22750,22750,2
|
|
20230822,101700,298818900,22800,22750,22800,22750,14
|
|
20230822,101600,298500350,22750,22750,22800,22750,358
|
|
20230822,101500,290353150,22750,22750,22800,22750,27
|
|
20230822,101400,289737800,22750,22750,22750,22750,102
|
|
20230822,101300,287417300,22750,22750,22750,22750,14
|
|
20230822,101200,287098800,22750,22750,22750,22750,2
|
|
20230822,101100,287053300,22750,22750,22750,22750,8
|
|
20230822,101000,286871300,22750,22800,22850,22750,887
|
|
20230822,100900,266662200,22800,22800,22800,22800,5
|
|
20230822,100800,266548200,22800,22850,22850,22800,11
|
|
20230822,100700,266297100,22800,22800,22800,22800,3
|
|
20230822,100600,266228700,22800,22800,22800,22800,11
|
|
20230822,100500,265977900,22800,22800,22800,22800,32
|
|
20230822,100400,265248300,22800,22800,22800,22800,44
|
|
20230822,100300,264245100,22800,22750,22800,22750,14
|
|
20230822,100200,263926000,22800,22750,22800,22750,378
|
|
20230822,100100,255307750,22800,22750,22800,22750,113
|
|
20230822,100000,252734950,22750,22800,22800,22750,26
|
|
20230822,095900,252143400,22750,22750,22750,22750,13
|
|
20230822,095800,251847650,22750,22750,22750,22750,3
|
|
20230822,095700,251779400,22750,22750,22750,22750,29
|
|
20230822,095600,251119650,22750,22750,22750,22750,152
|
|
20230822,095500,247661650,22750,22750,22750,22750,2
|
|
20230822,095400,247616150,22750,22750,22750,22750,6
|
|
20230822,095300,247479650,22750,22700,22750,22700,27
|
|
20230822,095200,246865500,22700,22700,22700,22700,54
|
|
20230822,095100,245639700,22700,22700,22700,22700,3
|
|
20230822,095000,245571600,22700,22700,22700,22700,14
|
|
20230822,094900,245253800,22700,22700,22700,22700,39
|
|
20230822,094800,244368500,22700,22700,22700,22700,3
|
|
20230822,094700,244300400,22800,22650,22800,22650,12
|
|
20230822,094600,244027100,22650,22700,22700,22650,400
|
|
20230822,094500,234947600,22800,22700,22800,22700,4
|
|
20230822,094400,234856700,22700,22700,22700,22700,3
|
|
20230822,094300,234788600,22700,22750,22750,22700,20
|
|
20230822,094200,234333700,22750,22750,22750,22750,6
|
|
20230822,094100,234197200,22750,22850,22850,22750,266
|
|
20230822,094000,228126450,22850,22800,22900,22800,11
|
|
20230822,093900,227875000,22800,22800,22800,22800,2
|
|
20230822,093800,227829400,22800,22700,22900,22700,320
|
|
20230822,093700,220510000,22850,22700,22850,22700,227
|
|
20230822,093600,215354800,22600,22700,22700,22600,4
|
|
20230822,093500,215264300,22600,22600,22600,22600,3
|
|
20230822,093400,215196500,22600,22600,22600,22600,4
|
|
20230822,093300,215106100,22700,22650,22700,22600,8
|
|
20230822,093200,214924950,22600,22600,22600,22600,4
|
|
20230822,093100,214834550,22600,22600,22650,22600,279
|
|
20230822,093000,208522550,22600,22650,22650,22600,138
|
|
20230822,092900,205398450,22650,22700,22700,22650,187
|
|
20230822,092800,201162850,22700,22700,22700,22700,26
|
|
20230822,092700,200572650,22700,22800,22800,22700,110
|
|
20230822,092600,198073650,22700,22700,22700,22700,2
|
|
20230822,092500,198028250,22700,22700,22700,22700,97
|
|
20230822,092400,195826350,22700,22700,22700,22700,54
|
|
20230822,092300,194600550,22700,22700,22700,22700,2
|
|
20230822,092200,194555150,22700,22800,22800,22700,3516
|
|
20230822,092100,114390900,22800,22800,22800,22800,155
|
|
20230822,092000,110856900,22850,22900,22900,22800,94
|
|
20230822,091900,108709800,22900,22850,22900,22850,173
|
|
20230822,091800,104754800,22850,22900,22900,22850,16
|
|
20230822,091700,104388450,22850,22800,22850,22800,344
|
|
20230822,091600,96528100,22800,22800,22800,22800,221
|
|
20230822,091500,91489300,22800,22850,22850,22800,30
|
|
20230822,091400,90803850,22800,22800,22800,22800,328
|
|
20230822,091300,83325450,22800,22800,22800,22800,1796
|
|
20230822,091200,42376650,22850,22850,22850,22850,331
|
|
20230822,091100,34813300,22850,22850,22900,22850,43
|
|
20230822,091000,33829800,22850,22900,22950,22800,281
|
|
20230822,090900,27409750,22900,22900,22900,22900,2
|
|
20230822,090800,27363950,23000,22850,23000,22850,124
|
|
20230822,090700,24512100,22850,22850,23000,22850,72
|
|
20230822,090600,22865400,23000,22800,23000,22800,131
|
|
20230822,090500,19876100,22800,22800,22850,22800,105
|
|
20230822,090400,17477000,22850,22850,22900,22800,404
|
|
20230822,090300,8254150,22850,22850,22950,22850,74
|
|
20230822,090200,6558050,22850,22850,22850,22800,172
|
|
20230822,090100,2627950,22850,22850,22900,22850,31
|
|
20230822,090000,1919500,22950,22850,22950,22850,84
|