576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183300,1257285600,22700,22700,22700,22700,3573
|
|
20230823,183200,1257285600,22700,22700,22700,22700,0
|
|
20230823,183100,1257285600,22700,22700,22700,22700,0
|
|
20230823,183000,1257285600,22700,22700,22700,22700,0
|
|
20230823,182900,1257285600,22700,22700,22700,22700,0
|
|
20230823,182800,1257285600,22700,22700,22700,22700,0
|
|
20230823,182700,1257285600,22700,22700,22700,22700,0
|
|
20230823,182600,1257285600,22700,22700,22700,22700,0
|
|
20230823,182500,1257285600,22700,22700,22700,22700,0
|
|
20230823,182400,1257285600,22700,22700,22700,22700,0
|
|
20230823,182300,1257285600,22700,22700,22700,22700,0
|
|
20230823,182200,1257285600,22700,22700,22700,22700,0
|
|
20230823,182100,1257285600,22700,22700,22700,22700,0
|
|
20230823,182000,1257285600,22700,22700,22700,22700,0
|
|
20230823,181900,1257285600,22700,22700,22700,22700,0
|
|
20230823,181800,1257285600,22700,22700,22700,22700,0
|
|
20230823,181700,1257285600,22700,22700,22700,22700,0
|
|
20230823,181600,1257285600,22700,22700,22700,22700,0
|
|
20230823,181500,1257285600,22700,22700,22700,22700,0
|
|
20230823,181400,1257285600,22700,22700,22700,22700,0
|
|
20230823,181300,1257285600,22700,22700,22700,22700,0
|
|
20230823,181200,1257285600,22700,22700,22700,22700,0
|
|
20230823,181100,1257285600,22700,22700,22700,22700,0
|
|
20230823,181000,1257285600,22700,22700,22700,22700,0
|
|
20230823,180900,1257285600,22700,22700,22700,22700,0
|
|
20230823,180800,1257285600,22700,22700,22700,22700,0
|
|
20230823,180700,1257285600,22700,22700,22700,22700,0
|
|
20230823,180600,1257285600,22700,22700,22700,22700,0
|
|
20230823,180500,1257285600,22700,22700,22700,22700,0
|
|
20230823,180400,1257285600,22700,22700,22700,22700,0
|
|
20230823,180300,1257285600,22700,22700,22700,22700,3573
|
|
20230823,180200,1257285600,22700,22700,22700,22700,0
|
|
20230823,180100,1257285600,22700,22700,22700,22700,0
|
|
20230823,180000,1257285600,22700,22700,22700,22700,0
|
|
20230823,175900,1257285600,22700,22700,22700,22700,0
|
|
20230823,175800,1257285600,22700,22700,22700,22700,0
|
|
20230823,175700,1257285600,22700,22700,22700,22700,0
|
|
20230823,175600,1257285600,22700,22700,22700,22700,0
|
|
20230823,175500,1257285600,22700,22700,22700,22700,0
|
|
20230823,175400,1257285600,22700,22700,22700,22700,0
|
|
20230823,175300,1257285600,22700,22700,22700,22700,0
|
|
20230823,175200,1257285600,22700,22700,22700,22700,0
|
|
20230823,175100,1257285600,22700,22700,22700,22700,0
|
|
20230823,175000,1257285600,22700,22700,22700,22700,0
|
|
20230823,174900,1257285600,22700,22700,22700,22700,0
|
|
20230823,174800,1257285600,22700,22700,22700,22700,0
|
|
20230823,174700,1257285600,22700,22700,22700,22700,0
|
|
20230823,174600,1257285600,22700,22700,22700,22700,0
|
|
20230823,174500,1257285600,22700,22700,22700,22700,0
|
|
20230823,174400,1257285600,22700,22700,22700,22700,0
|
|
20230823,174300,1257285600,22700,22700,22700,22700,0
|
|
20230823,174200,1257285600,22700,22700,22700,22700,0
|
|
20230823,174100,1257285600,22700,22700,22700,22700,0
|
|
20230823,174000,1257285600,22700,22700,22700,22700,0
|
|
20230823,173900,1257285600,22700,22700,22700,22700,0
|
|
20230823,173800,1257285600,22700,22700,22700,22700,0
|
|
20230823,173700,1257285600,22700,22700,22700,22700,0
|
|
20230823,173600,1257285600,22700,22700,22700,22700,0
|
|
20230823,173500,1257285600,22700,22700,22700,22700,0
|
|
20230823,173400,1257285600,22700,22700,22700,22700,0
|
|
20230823,173300,1257285600,22700,22700,22700,22700,3573
|
|
20230823,173200,1257285600,22700,22700,22700,22700,0
|
|
20230823,173100,1257285600,22700,22700,22700,22700,0
|
|
20230823,173000,1257285600,22700,22700,22700,22700,0
|
|
20230823,172900,1257285600,22700,22700,22700,22700,0
|
|
20230823,172800,1257285600,22700,22700,22700,22700,0
|
|
20230823,172700,1257285600,22700,22700,22700,22700,0
|
|
20230823,172600,1257285600,22700,22700,22700,22700,0
|
|
20230823,172500,1257285600,22700,22700,22700,22700,0
|
|
20230823,172400,1257285600,22700,22700,22700,22700,0
|
|
20230823,172300,1257285600,22700,22700,22700,22700,0
|
|
20230823,172200,1257285600,22700,22700,22700,22700,0
|
|
20230823,172100,1257285600,22700,22700,22700,22700,0
|
|
20230823,172000,1257285600,22700,22700,22700,22700,0
|
|
20230823,171900,1257285600,22700,22700,22700,22700,0
|
|
20230823,171800,1257285600,22700,22700,22700,22700,0
|
|
20230823,171700,1257285600,22700,22700,22700,22700,0
|
|
20230823,171600,1257285600,22700,22700,22700,22700,0
|
|
20230823,171500,1257285600,22700,22700,22700,22700,0
|
|
20230823,171400,1257285600,22700,22700,22700,22700,0
|
|
20230823,171300,1257285600,22700,22700,22700,22700,0
|
|
20230823,171200,1257285600,22700,22700,22700,22700,0
|
|
20230823,171100,1257285600,22700,22700,22700,22700,0
|
|
20230823,171000,1257285600,22700,22700,22700,22700,0
|
|
20230823,170900,1257285600,22700,22700,22700,22700,0
|
|
20230823,170800,1257285600,22700,22700,22700,22700,0
|
|
20230823,170700,1257285600,22700,22700,22700,22700,0
|
|
20230823,170600,1257285600,22700,22700,22700,22700,0
|
|
20230823,170500,1257285600,22700,22700,22700,22700,0
|
|
20230823,170400,1257285600,22700,22700,22700,22700,0
|
|
20230823,170300,1257285600,22700,22700,22700,22700,3573
|
|
20230823,170200,1257285600,22700,22700,22700,22700,0
|
|
20230823,170100,1257285600,22700,22700,22700,22700,0
|
|
20230823,170000,1257285600,22700,22700,22700,22700,0
|
|
20230823,165900,1257285600,22700,22700,22700,22700,0
|
|
20230823,165800,1257285600,22700,22700,22700,22700,0
|
|
20230823,165700,1257285600,22700,22700,22700,22700,0
|
|
20230823,165600,1257285600,22700,22700,22700,22700,0
|
|
20230823,165500,1257285600,22700,22700,22700,22700,0
|
|
20230823,165400,1257285600,22700,22700,22700,22700,0
|
|
20230823,165300,1257285600,22700,22700,22700,22700,0
|
|
20230823,165200,1257285600,22700,22700,22700,22700,0
|
|
20230823,165100,1257285600,22700,22700,22700,22700,0
|
|
20230823,165000,1257285600,22700,22700,22700,22700,0
|
|
20230823,164900,1257285600,22700,22700,22700,22700,0
|
|
20230823,164800,1257285600,22700,22700,22700,22700,0
|
|
20230823,164700,1257285600,22700,22700,22700,22700,0
|
|
20230823,164600,1257285600,22700,22700,22700,22700,0
|
|
20230823,164500,1257285600,22700,22700,22700,22700,0
|
|
20230823,164400,1257285600,22700,22700,22700,22700,0
|
|
20230823,164300,1257285600,22700,22700,22700,22700,0
|
|
20230823,164200,1257285600,22700,22700,22700,22700,0
|
|
20230823,164100,1257285600,22700,22700,22700,22700,0
|
|
20230823,164000,1257285600,22700,22700,22700,22700,0
|
|
20230823,163900,1257285600,22700,22700,22700,22700,0
|
|
20230823,163800,1257285600,22700,22700,22700,22700,0
|
|
20230823,163700,1257285600,22700,22700,22700,22700,0
|
|
20230823,163600,1257285600,22700,22700,22700,22700,0
|
|
20230823,163500,1257285600,22700,22700,22700,22700,0
|
|
20230823,163400,1257285600,22700,22700,22700,22700,0
|
|
20230823,163300,1257285600,22700,22700,22700,22700,3573
|
|
20230823,163200,1257285600,22700,22700,22700,22700,0
|
|
20230823,163100,1257285600,22700,22700,22700,22700,0
|
|
20230823,163000,1257285600,22700,22700,22700,22700,0
|
|
20230823,162900,1257285600,22700,22700,22700,22700,0
|
|
20230823,162800,1257285600,22700,22700,22700,22700,0
|
|
20230823,162700,1257285600,22700,22700,22700,22700,0
|
|
20230823,162600,1257285600,22700,22700,22700,22700,0
|
|
20230823,162500,1257285600,22700,22700,22700,22700,0
|
|
20230823,162400,1257285600,22700,22700,22700,22700,0
|
|
20230823,162300,1257285600,22700,22700,22700,22700,0
|
|
20230823,162200,1257285600,22700,22700,22700,22700,0
|
|
20230823,162100,1257285600,22700,22700,22700,22700,0
|
|
20230823,162000,1257285600,22700,22700,22700,22700,0
|
|
20230823,161900,1257285600,22700,22700,22700,22700,0
|
|
20230823,161800,1257285600,22700,22700,22700,22700,0
|
|
20230823,161700,1257285600,22700,22700,22700,22700,0
|
|
20230823,161600,1257285600,22700,22700,22700,22700,0
|
|
20230823,161500,1257285600,22700,22700,22700,22700,0
|
|
20230823,161400,1257285600,22700,22700,22700,22700,0
|
|
20230823,161300,1257285600,22700,22700,22700,22700,0
|
|
20230823,161200,1257285600,22700,22700,22700,22700,0
|
|
20230823,161100,1257285600,22700,22700,22700,22700,0
|
|
20230823,161000,1257285600,22700,22700,22700,22700,0
|
|
20230823,160900,1257285600,22700,22700,22700,22700,0
|
|
20230823,160800,1257285600,22700,22700,22700,22700,0
|
|
20230823,160700,1257285600,22700,22700,22700,22700,0
|
|
20230823,160600,1257285600,22700,22700,22700,22700,0
|
|
20230823,160500,1257285600,22700,22700,22700,22700,0
|
|
20230823,160400,1257285600,22700,22700,22700,22700,0
|
|
20230823,160300,1257285600,22700,22700,22700,22700,3573
|
|
20230823,160200,1257285600,22700,22700,22700,22700,0
|
|
20230823,160100,1257285600,22700,22700,22700,22700,0
|
|
20230823,160000,1257285600,22700,22700,22700,22700,0
|
|
20230823,155900,1257285600,22700,22700,22700,22700,0
|
|
20230823,155800,1257285600,22700,22700,22700,22700,0
|
|
20230823,155700,1257285600,22700,22700,22700,22700,0
|
|
20230823,155600,1257285600,22700,22700,22700,22700,0
|
|
20230823,155500,1257285600,22700,22700,22700,22700,0
|
|
20230823,155400,1257285600,22700,22700,22700,22700,0
|
|
20230823,155300,1257285600,22700,22700,22700,22700,0
|
|
20230823,155200,1257285600,22700,22700,22700,22700,0
|
|
20230823,155100,1257285600,22700,22700,22700,22700,0
|
|
20230823,155000,1257285600,22700,22700,22700,22700,0
|
|
20230823,154900,1257285600,22700,22700,22700,22700,0
|
|
20230823,154800,1257285600,22700,22700,22700,22700,0
|
|
20230823,154700,1257285600,22700,22700,22700,22700,0
|
|
20230823,154600,1257285600,22700,22700,22700,22700,0
|
|
20230823,154500,1257285600,22700,22700,22700,22700,0
|
|
20230823,154400,1257285600,22700,22700,22700,22700,0
|
|
20230823,154300,1257285600,22700,22700,22700,22700,0
|
|
20230823,154200,1257285600,22700,22700,22700,22700,0
|
|
20230823,154100,1257285600,22700,22700,22700,22700,0
|
|
20230823,154000,1257285600,22700,22700,22700,22700,0
|
|
20230823,153900,1257285600,22700,22700,22700,22700,0
|
|
20230823,153800,1257285600,22700,22700,22700,22700,0
|
|
20230823,153700,1257285600,22700,22700,22700,22700,0
|
|
20230823,153600,1257285600,22700,22700,22700,22700,0
|
|
20230823,153500,1257285600,22700,22700,22700,22700,0
|
|
20230823,153400,1257285600,22700,22700,22700,22700,0
|
|
20230823,153300,1257285600,22700,22700,22700,22700,3573
|
|
20230823,153200,1257285600,22700,22700,22700,22700,0
|
|
20230823,153100,1257285600,22700,22700,22700,22700,0
|
|
20230823,153000,1257285600,22700,22700,22700,22700,3573
|
|
20230823,152900,1176178500,22700,22700,22700,22700,0
|
|
20230823,152800,1176178500,22700,22700,22700,22700,0
|
|
20230823,152700,1176178500,22700,22700,22700,22700,0
|
|
20230823,152600,1176178500,22700,22700,22700,22700,0
|
|
20230823,152500,1176178500,22700,22700,22700,22700,0
|
|
20230823,152400,1176178500,22700,22700,22700,22700,0
|
|
20230823,152300,1176178500,22700,22700,22700,22700,0
|
|
20230823,152200,1176178500,22700,22700,22700,22700,0
|
|
20230823,152100,1176178500,22700,22700,22700,22700,0
|
|
20230823,152000,1176178500,22700,22700,22700,22700,0
|
|
20230823,151900,1176178500,22700,22700,22750,22700,137
|
|
20230823,151800,1173066150,22750,22750,22750,22700,147
|
|
20230823,151700,1169727650,22700,22750,22750,22700,74
|
|
20230823,151600,1168045950,22700,22700,22750,22700,154
|
|
20230823,151500,1164545600,22700,22750,22750,22700,88
|
|
20230823,151400,1162547300,22700,22750,22750,22700,170
|
|
20230823,151300,1158683900,22750,22750,22750,22700,109
|
|
20230823,151200,1156207100,22700,22700,22750,22700,202
|
|
20230823,151100,1151616850,22750,22700,22750,22700,282
|
|
20230823,151000,1145213150,22700,22700,22750,22700,86
|
|
20230823,150900,1143257650,22700,22700,22750,22700,76
|
|
20230823,150800,1141529500,22700,22700,22750,22700,51
|
|
20230823,150700,1140370350,22700,22750,22750,22700,99
|
|
20230823,150600,1138119850,22750,22750,22750,22700,72
|
|
20230823,150500,1136484050,22750,22700,22750,22700,94
|
|
20230823,150400,1134346800,22700,22750,22750,22700,97
|
|
20230823,150300,1132140800,22700,22700,22750,22700,71
|
|
20230823,150200,1130526450,22700,22700,22800,22700,107
|
|
20230823,150100,1128088650,22800,22750,22800,22700,433
|
|
20230823,150000,1118236550,22800,22750,22800,22750,374
|
|
20230823,145900,1109723450,22800,22750,22800,22750,114
|
|
20230823,145800,1107126500,22800,22750,22800,22750,213
|
|
20230823,145700,1102274750,22750,22800,22800,22750,190
|
|
20230823,145600,1097945750,22800,22750,22800,22750,158
|
|
20230823,145500,1094347650,22750,22800,22800,22750,108
|
|
20230823,145400,1091886200,22800,22750,22800,22750,165
|
|
20230823,145300,1088129350,22800,22800,22800,22750,121
|
|
20230823,145200,1085371100,22800,22750,22800,22750,238
|
|
20230823,145100,1079948950,22800,22700,22800,22700,768
|
|
20230823,145000,1062440450,22800,22750,22800,22700,605
|
|
20230823,144900,1048671850,22800,22750,22800,22750,81
|
|
20230823,144800,1046826750,22800,22750,22850,22750,298
|
|
20230823,144700,1040032100,22850,22750,22850,22750,109
|
|
20230823,144600,1037545500,22800,22800,22850,22750,796
|
|
20230823,144500,1019396450,22800,22800,22850,22750,993
|
|
20230823,144400,996778800,22800,22750,22800,22750,163
|
|
20230823,144300,993066600,22800,22750,22800,22750,126
|
|
20230823,144200,990195150,22750,22800,22800,22750,145
|
|
20230823,144100,986893450,22800,22750,22800,22750,124
|
|
20230823,144000,984067200,22800,22750,22800,22750,238
|
|
20230823,143900,978645550,22750,22800,22800,22750,617
|
|
20230823,143800,964603900,22800,22750,22800,22750,172
|
|
20230823,143700,960686550,22800,22800,22800,22750,62
|
|
20230823,143600,959273900,22800,22750,22800,22750,281
|
|
20230823,143500,952873500,22800,22800,22800,22750,129
|
|
20230823,143400,949933250,22800,22750,22800,22750,121
|
|
20230823,143300,947178750,22800,22800,22800,22750,168
|
|
20230823,143200,943349550,22750,22800,22800,22750,153
|
|
20230823,143100,939865400,22800,22750,22800,22750,126
|
|
20230823,143000,936993700,22800,22800,22800,22750,123
|
|
20230823,142900,934189900,22850,22800,22850,22750,168
|
|
20230823,142800,930357300,22800,22750,22850,22750,118
|
|
20230823,142700,927668500,22850,22800,22850,22750,122
|
|
20230823,142600,924888150,22850,22800,22850,22750,114
|
|
20230823,142500,922288050,22850,22850,22850,22800,62
|
|
20230823,142400,920871950,22800,22800,22800,22750,238
|
|
20230823,142300,915451550,22800,22750,22800,22750,178
|
|
20230823,142200,911396300,22800,22750,22800,22750,160
|
|
20230823,142100,907752650,22800,22800,22800,22750,178
|
|
20230823,142000,903696750,22800,22750,22800,22750,172
|
|
20230823,141900,899780800,22800,22750,22800,22750,152
|
|
20230823,141800,896317750,22800,22800,22800,22750,212
|
|
20230823,141700,891488450,22800,22800,22800,22750,80
|
|
20230823,141600,889665200,22800,22750,22800,22750,224
|
|
20230823,141500,884563950,22800,22800,22850,22750,1176
|
|
20230823,141400,857746050,22850,22800,22850,22750,137
|
|
20230823,141300,854620950,22850,22800,22850,22800,144
|
|
20230823,141200,851334400,22800,22850,22850,22750,179
|
|
20230823,141100,847253350,22800,22850,22850,22750,100
|
|
20230823,141000,844971100,22750,22750,22850,22750,1311
|
|
20230823,140900,815110700,22800,22800,22800,22750,142
|
|
20230823,140800,811873800,22800,22800,22850,22750,221
|
|
20230823,140700,806834700,22850,22850,22850,22750,175
|
|
20230823,140600,802846400,22750,22800,22850,22750,308
|
|
20230823,140500,795827450,22800,22800,22800,22750,146
|
|
20230823,140400,792501250,22750,22750,22800,22750,272
|
|
20230823,140300,786306300,22800,22800,22800,22750,50
|
|
20230823,140200,785167000,22800,22750,22800,22750,247
|
|
20230823,140100,779541450,22800,22750,22800,22750,214
|
|
20230823,140000,774665950,22800,22700,22800,22700,214
|
|
20230823,135900,769799650,22700,22750,22800,22700,128
|
|
20230823,135800,766884800,22700,22700,22700,22700,80
|
|
20230823,135700,765068800,22700,22750,22800,22700,135
|
|
20230823,135600,761996850,22700,22700,22800,22700,93
|
|
20230823,135500,759883650,22800,22700,22800,22700,304
|
|
20230823,135400,752962750,22700,22800,22800,22700,204
|
|
20230823,135300,748322050,22700,22750,22750,22700,22
|
|
20230823,135200,747821650,22800,22750,22800,22700,545
|
|
20230823,135100,735419350,22750,22800,22800,22750,2795
|
|
20230823,135000,671695500,22850,22800,22850,22800,245
|
|
20230823,134900,666106950,22800,22800,22800,22800,50
|
|
20230823,134800,664966950,22850,22800,22850,22800,90
|
|
20230823,134700,662913950,22800,22800,22800,22800,2
|
|
20230823,134600,662868350,22850,22800,22850,22800,149
|
|
20230823,134500,659469450,22800,22800,22800,22800,3
|
|
20230823,134400,659401050,22800,22850,22850,22800,79
|
|
20230823,134300,657599350,22800,22800,22900,22800,298
|
|
20230823,134200,650790550,22800,22800,22900,22800,311
|
|
20230823,134100,643693300,22800,22800,22900,22800,221
|
|
20230823,134000,638643650,22800,22800,22850,22800,95
|
|
20230823,133900,636476550,22800,22800,22850,22800,24
|
|
20230823,133800,635928700,22850,22800,22850,22800,148
|
|
20230823,133700,632552700,22800,22800,22800,22800,2
|
|
20230823,133600,632507100,22800,22800,22800,22800,69
|
|
20230823,133500,630933900,22800,22800,22850,22800,80
|
|
20230823,133400,629108350,22800,22800,22800,22800,69
|
|
20230823,133300,627535150,22800,22800,22800,22800,1
|
|
20230823,133200,627512350,22800,22850,22850,22800,117
|
|
20230823,133100,624844700,22850,22800,22850,22800,34
|
|
20230823,133000,624069000,22850,22800,22850,22800,123
|
|
20230823,132900,621264100,22800,22800,22800,22800,3
|
|
20230823,132800,621195700,22800,22800,22800,22800,83
|
|
20230823,132700,619303300,22850,22800,22850,22800,693
|
|
20230823,132600,603471650,22800,22800,22800,22800,74
|
|
20230823,132500,601784450,22800,22800,22800,22800,0
|
|
20230823,132400,601784450,22800,22800,22850,22800,138
|
|
20230823,132300,598636950,22800,22800,22850,22800,43
|
|
20230823,132200,597656450,22800,22800,22800,22800,115
|
|
20230823,132100,595034450,22800,22800,22850,22800,7
|
|
20230823,132000,594874800,22800,22800,22800,22800,134
|
|
20230823,131900,591819600,22850,22800,22850,22800,46
|
|
20230823,131800,590770750,22850,22800,22850,22800,53
|
|
20230823,131700,589562100,22800,22800,22800,22800,1
|
|
20230823,131600,589539300,22850,22850,22850,22800,123
|
|
20230823,131500,586733350,22800,22850,22850,22800,6
|
|
20230823,131400,586596500,22800,22800,22850,22800,78
|
|
20230823,131300,584817250,22800,22800,22800,22800,45
|
|
20230823,131200,583791250,22800,22800,22800,22800,4
|
|
20230823,131100,583700050,22800,22800,22850,22800,62
|
|
20230823,131000,582285750,22800,22850,22850,22800,12
|
|
20230823,130900,582011850,22800,22800,22800,22800,0
|
|
20230823,130800,582011850,22800,22800,22850,22800,516
|
|
20230823,130700,570245250,22850,22800,22850,22800,130
|
|
20230823,130600,567274900,22800,22850,22850,22800,82
|
|
20230823,130500,565401300,22800,22800,22800,22800,46
|
|
20230823,130400,564352500,22800,22850,22850,22800,15
|
|
20230823,130300,564010350,22800,22800,22800,22800,193
|
|
20230823,130200,559609950,22850,22800,22850,22800,41
|
|
20230823,130100,558675050,22800,22800,22800,22800,6
|
|
20230823,130000,558538250,22850,22800,22850,22800,58
|
|
20230823,125900,557215250,22800,22800,22800,22800,16
|
|
20230823,125800,556850450,22800,22800,22800,22800,6
|
|
20230823,125700,556713650,22850,22850,22850,22800,62
|
|
20230823,125600,555299050,22850,22800,22850,22800,45
|
|
20230823,125500,554273000,22800,22800,22850,22800,26
|
|
20230823,125400,553679200,22800,22800,22800,22800,42
|
|
20230823,125300,552721600,22800,22800,22800,22800,6
|
|
20230823,125200,552584800,22800,22800,22800,22800,76
|
|
20230823,125100,550852000,22800,22800,22800,22800,0
|
|
20230823,125000,550852000,22800,22750,22850,22750,29
|
|
20230823,124900,550190500,22800,22800,22850,22800,84
|
|
20230823,124800,548274700,22750,22750,22750,22750,0
|
|
20230823,124700,548274700,22750,22800,22800,22750,336
|
|
20230823,124600,540616500,22850,22800,22850,22800,98
|
|
20230823,124500,538381100,22800,22800,22800,22800,2
|
|
20230823,124400,538335500,22800,22800,22850,22800,49
|
|
20230823,124300,537218100,22800,22800,22800,22800,0
|
|
20230823,124200,537218100,22800,22800,22800,22800,2
|
|
20230823,124100,537172500,22800,22800,22850,22800,53
|
|
20230823,124000,535963750,22800,22800,22800,22800,3
|
|
20230823,123900,535895350,22850,22750,22850,22750,13
|
|
20230823,123800,535598600,22800,22800,22800,22750,70
|
|
20230823,123700,534004750,22800,22750,22800,22750,87
|
|
20230823,123600,532021250,22750,22750,22750,22750,4
|
|
20230823,123500,531930250,22850,22800,22850,22800,69
|
|
20230823,123400,530356150,22750,22800,22800,22750,53
|
|
20230823,123300,529147850,22800,22750,22800,22750,53
|
|
20230823,123200,527939600,22700,22750,22850,22700,194
|
|
20230823,123100,523522550,22750,22750,22750,22750,0
|
|
20230823,123000,523522550,22750,22750,22800,22750,248
|
|
20230823,122900,517878000,22750,22800,22800,22750,22
|
|
20230823,122800,517376500,22800,22800,22800,22800,51
|
|
20230823,122700,516213700,22750,22750,22850,22750,158
|
|
20230823,122600,512613750,22750,22750,22750,22750,2
|
|
20230823,122500,512568250,22800,22750,22800,22750,75
|
|
20230823,122400,510858450,22750,22750,22750,22750,6
|
|
20230823,122300,510721950,22850,22850,22850,22800,655
|
|
20230823,122200,495787500,22800,22800,22800,22800,45
|
|
20230823,122100,494761500,22800,22800,22800,22800,37
|
|
20230823,122000,493917900,22800,22800,22800,22800,0
|
|
20230823,121900,493917900,22800,22800,22850,22800,220
|
|
20230823,121800,488901550,22800,22850,22850,22800,8
|
|
20230823,121700,488718900,22800,22800,22800,22800,134
|
|
20230823,121600,485663700,22800,22800,22850,22800,201
|
|
20230823,121500,481079950,22800,22800,22800,22800,0
|
|
20230823,121400,481079950,22800,22800,22800,22800,52
|
|
20230823,121300,479894350,22800,22800,22800,22800,6
|
|
20230823,121200,479757550,22800,22800,22800,22800,0
|
|
20230823,121100,479757550,22800,22800,22800,22800,45
|
|
20230823,121000,478731550,22800,22850,22850,22800,8
|
|
20230823,120900,478548900,22850,22850,22850,22850,42
|
|
20230823,120800,477589200,22850,22850,22850,22850,67
|
|
20230823,120700,476058250,22900,22850,22900,22850,66
|
|
20230823,120600,474549600,22850,22850,22850,22850,31
|
|
20230823,120500,473841250,22900,22900,22900,22800,60
|
|
20230823,120400,472467750,22900,22900,22900,22900,0
|
|
20230823,120300,472467750,22900,22850,22900,22850,131
|
|
20230823,120200,469473600,22850,22850,22850,22850,4
|
|
20230823,120100,469382200,22850,22850,22850,22850,13
|
|
20230823,120000,469085150,22900,22850,22900,22850,324
|
|
20230823,115900,461680850,22850,22800,22850,22800,9
|
|
20230823,115800,461475350,22850,22800,22850,22800,148
|
|
20230823,115700,458100350,22750,22750,22750,22750,46
|
|
20230823,115600,457053850,22700,22800,22850,22700,73
|
|
20230823,115500,455389850,22750,22750,22750,22750,19
|
|
20230823,115400,454957600,22850,22750,22850,22750,74
|
|
20230823,115300,453269750,22800,22800,22850,22800,88
|
|
20230823,115200,451262700,22750,22850,22850,22750,44
|
|
20230823,115100,450257700,22850,22750,22850,22750,123
|
|
20230823,115000,447453750,22750,22700,22750,22700,82
|
|
20230823,114900,445588350,22750,22800,22800,22750,87
|
|
20230823,114800,443606500,22800,22800,22800,22700,178
|
|
20230823,114700,439557700,22800,22750,22800,22700,45
|
|
20230823,114600,438534000,22850,22800,22850,22800,179
|
|
20230823,114500,434451450,22800,22700,22800,22700,14
|
|
20230823,114400,434132650,22700,22700,22850,22700,583
|
|
20230823,114300,420883950,22700,22750,22850,22700,58
|
|
20230823,114200,419564600,22800,22750,22800,22750,67
|
|
20230823,114100,418037250,22800,22800,22800,22800,52
|
|
20230823,114000,416851650,22800,22700,22800,22700,46
|
|
20230823,113900,415806250,22700,22700,22800,22700,65
|
|
20230823,113800,414324850,22850,22850,22850,22850,3
|
|
20230823,113700,414256300,22800,22650,22850,22650,66
|
|
20230823,113600,412751400,22650,22800,22850,22650,146
|
|
20230823,113500,409421650,22650,22650,22800,22650,60
|
|
20230823,113400,408060850,22650,22700,22850,22650,139
|
|
20230823,113300,404893200,22850,22800,22850,22700,2081
|
|
20230823,113200,357616450,22850,22800,22850,22800,54
|
|
20230823,113100,356384950,22700,22800,22800,22700,74
|
|
20230823,113000,354698150,22750,22750,22750,22750,42
|
|
20230823,112900,353742650,22800,22750,22800,22750,132
|
|
20230823,112800,350735050,22750,22750,22800,22750,106
|
|
20230823,112700,348320600,22800,22800,22800,22800,104
|
|
20230823,112600,345949400,22800,22800,22800,22800,2
|
|
20230823,112500,345903800,22800,22800,22800,22750,228
|
|
20230823,112400,340705550,22850,22800,22850,22800,43
|
|
20230823,112300,339724500,22800,22800,22800,22800,6
|
|
20230823,112200,339587700,22800,22800,22800,22800,43
|
|
20230823,112100,338607300,22800,22800,22800,22800,6
|
|
20230823,112000,338470500,22800,22800,22850,22800,308
|
|
20230823,111900,331447350,22800,22800,22850,22800,104
|
|
20230823,111800,329075300,22800,22800,22800,22800,2
|
|
20230823,111700,329029700,22800,22800,22800,22800,46
|
|
20230823,111600,327980900,22800,22800,22800,22800,2
|
|
20230823,111500,327935300,22800,22850,22850,22800,24
|
|
20230823,111400,327387050,22850,22800,22850,22800,85
|
|
20230823,111300,325447100,22800,22850,22850,22800,23
|
|
20230823,111200,324921650,22800,22850,22850,22800,25
|
|
20230823,111100,324350650,22800,22850,22850,22800,53
|
|
20230823,111000,323141900,22800,22850,22850,22800,43
|
|
20230823,110900,322161200,22800,22800,22800,22800,45
|
|
20230823,110800,321135200,22800,22850,22850,22800,1172
|
|
20230823,110700,294412650,22800,22850,22850,22800,65
|
|
20230823,110600,292929850,22800,22800,22800,22800,92
|
|
20230823,110500,290832250,22800,22800,22800,22800,2
|
|
20230823,110400,290786650,22800,22800,22800,22800,32
|
|
20230823,110300,290057050,22800,22800,22800,22800,66
|
|
20230823,110200,288552250,22800,22800,22800,22800,64
|
|
20230823,110100,287093050,22800,22800,22800,22800,22
|
|
20230823,110000,286591450,22800,22800,22800,22800,133
|
|
20230823,105900,283559050,22800,22800,22800,22800,0
|
|
20230823,105800,283559050,22800,22850,22850,22800,154
|
|
20230823,105700,280046750,22800,22750,22850,22700,2893
|
|
20230823,105600,214215750,22750,22750,22750,22750,170
|
|
20230823,105500,210348250,22850,22800,22850,22800,272
|
|
20230823,105400,204145200,22800,22850,22850,22800,64
|
|
20230823,105300,202683150,22850,22850,22850,22850,0
|
|
20230823,105200,202683150,22850,22800,22850,22800,29
|
|
20230823,105100,202020900,22850,22850,22850,22850,0
|
|
20230823,105000,202020900,22850,22800,22850,22750,121
|
|
20230823,104900,199262200,22800,22800,22800,22750,124
|
|
20230823,104800,196439900,22800,22800,22800,22800,52
|
|
20230823,104700,195254300,22800,22800,22800,22800,0
|
|
20230823,104600,195254300,22800,22750,22800,22750,69
|
|
20230823,104500,193681400,22800,22800,22800,22800,72
|
|
20230823,104400,192039800,22800,22750,22800,22750,58
|
|
20230823,104300,190720250,22750,22800,22800,22750,57
|
|
20230823,104200,189420850,22800,22800,22800,22800,4
|
|
20230823,104100,189329650,22800,22800,22800,22750,78
|
|
20230823,104000,187551500,22750,22750,22750,22750,170
|
|
20230823,103900,183684000,22750,22700,22750,22700,203
|
|
20230823,103800,179065850,22700,22750,22750,22700,7
|
|
20230823,103700,178906900,22700,22750,22750,22650,629
|
|
20230823,103600,164608550,22650,22650,22650,22650,3
|
|
20230823,103500,164540600,22650,22650,22650,22650,6
|
|
20230823,103400,164404700,22650,22650,22650,22650,4
|
|
20230823,103300,164314100,22650,22650,22650,22650,3
|
|
20230823,103200,164246150,22650,22650,22650,22650,7
|
|
20230823,103100,164087600,22650,22650,22650,22650,11
|
|
20230823,103000,163838450,22700,22750,22750,22700,663
|
|
20230823,102900,148788200,22750,22700,22750,22700,6
|
|
20230823,102800,148651850,22700,22750,22750,22700,8
|
|
20230823,102700,148470100,22750,22750,22750,22750,5
|
|
20230823,102600,148356350,22700,22700,22700,22700,0
|
|
20230823,102500,148356350,22700,22650,22700,22650,570
|
|
20230823,102400,135424050,22650,22650,22650,22650,32
|
|
20230823,102300,134699250,22650,22650,22650,22650,2
|
|
20230823,102200,134653950,22700,22700,22700,22700,101
|
|
20230823,102100,132361250,22700,22700,22700,22700,1
|
|
20230823,102000,132338550,22650,22650,22650,22650,2
|
|
20230823,101900,132293250,22700,22700,22700,22700,1
|
|
20230823,101800,132270550,22700,22700,22700,22700,1
|
|
20230823,101700,132247850,22650,22700,22700,22650,3
|
|
20230823,101600,132179850,22650,22650,22650,22650,0
|
|
20230823,101500,132179850,22650,22700,22700,22650,3
|
|
20230823,101400,132111850,22650,22650,22650,22650,40
|
|
20230823,101300,131205850,22650,22650,22650,22650,0
|
|
20230823,101200,131205850,22650,22650,22650,22650,10
|
|
20230823,101100,130979350,22650,22650,22650,22650,31
|
|
20230823,101000,130277200,22650,22700,22700,22650,54
|
|
20230823,100900,129053850,22650,22650,22650,22650,30
|
|
20230823,100800,128374350,22650,22650,22650,22650,100
|
|
20230823,100700,126109350,22650,22650,22650,22650,2
|
|
20230823,100600,126064050,22650,22650,22650,22650,0
|
|
20230823,100500,126064050,22650,22650,22650,22650,0
|
|
20230823,100400,126064050,22650,22650,22650,22650,1079
|
|
20230823,100300,101624700,22650,22650,22650,22650,453
|
|
20230823,100200,91364250,22650,22650,22650,22650,256
|
|
20230823,100100,85565850,22700,22700,22700,22700,1
|
|
20230823,100000,85543150,22650,22700,22700,22650,29
|
|
20230823,095900,84886250,22650,22650,22650,22650,421
|
|
20230823,095800,75350600,22700,22700,22700,22700,6
|
|
20230823,095700,75214400,22700,22700,22700,22700,98
|
|
20230823,095600,72989800,22700,22750,22750,22700,3
|
|
20230823,095500,72921650,22700,22700,22700,22700,0
|
|
20230823,095400,72921650,22700,22650,22700,22650,53
|
|
20230823,095300,71719050,22700,22700,22700,22700,1
|
|
20230823,095200,71696350,22700,22700,22700,22700,14
|
|
20230823,095100,71378550,22650,22700,22700,22650,4
|
|
20230823,095000,71287900,22700,22700,22700,22700,0
|
|
20230823,094900,71287900,22700,22650,22700,22650,34
|
|
20230823,094800,70516200,22700,22700,22700,22700,4
|
|
20230823,094700,70425400,22700,22700,22700,22700,20
|
|
20230823,094600,69971400,22650,22650,22650,22650,461
|
|
20230823,094500,59529750,22650,22650,22650,22650,1
|
|
20230823,094400,59507100,22650,22650,22650,22650,0
|
|
20230823,094300,59507100,22650,22700,22700,22600,120
|
|
20230823,094200,56783900,22700,22650,22700,22600,58
|
|
20230823,094100,55472700,22600,22650,22650,22600,34
|
|
20230823,094000,54702700,22650,22650,22650,22650,2
|
|
20230823,093900,54657400,22600,22600,22600,22600,9
|
|
20230823,093800,54454000,22650,22600,22650,22600,97
|
|
20230823,093700,52261700,22700,22700,22700,22700,1
|
|
20230823,093600,52239000,22600,22650,22650,22600,10
|
|
20230823,093500,52012950,22600,22600,22600,22600,2
|
|
20230823,093400,51967750,22600,22600,22600,22600,1
|
|
20230823,093300,51945150,22700,22600,22700,22600,4
|
|
20230823,093200,51854550,22700,22700,22700,22700,1
|
|
20230823,093100,51831850,22600,22600,22600,22600,17
|
|
20230823,093000,51447650,22550,22600,22600,22550,44
|
|
20230823,092900,50453650,22550,22600,22600,22550,106
|
|
20230823,092800,48058350,22550,22550,22550,22550,0
|
|
20230823,092700,48058350,22550,22550,22550,22550,10
|
|
20230823,092600,47832850,22600,22600,22600,22600,12
|
|
20230823,092500,47561650,22650,22650,22650,22650,1
|
|
20230823,092400,47539000,22550,22550,22550,22550,0
|
|
20230823,092300,47539000,22550,22600,22600,22550,230
|
|
20230823,092200,42341550,22600,22600,22600,22600,0
|
|
20230823,092100,42341550,22600,22600,22600,22600,169
|
|
20230823,092000,38522150,22650,22650,22650,22650,2
|
|
20230823,091900,38476850,22650,22650,22650,22650,0
|
|
20230823,091800,38476850,22650,22650,22650,22650,10
|
|
20230823,091700,38250350,22700,22700,22700,22700,99
|
|
20230823,091600,36003050,22700,22700,22700,22700,1
|
|
20230823,091500,35980350,22700,22700,22700,22700,73
|
|
20230823,091400,34323250,22600,22700,22700,22600,86
|
|
20230823,091300,32371750,22750,22800,22800,22750,38
|
|
20230823,091200,31507000,22800,22800,22800,22800,0
|
|
20230823,091100,31507000,22800,22800,22800,22800,1
|
|
20230823,091000,31484200,22800,22800,22800,22800,1
|
|
20230823,090900,31461400,22700,22700,22700,22700,0
|
|
20230823,090800,31461400,22700,22700,22700,22700,425
|
|
20230823,090700,21813900,22600,22650,22700,22600,213
|
|
20230823,090600,16982550,22550,22600,22600,22550,10
|
|
20230823,090500,16756750,22550,22600,22600,22550,26
|
|
20230823,090400,16169850,22600,22650,22650,22600,160
|
|
20230823,090300,12552400,22650,22650,22650,22650,0
|
|
20230823,090200,12552400,22650,22650,22650,22650,0
|
|
20230823,090100,12552400,22650,22700,22700,22650,296
|
|
20230823,090000,5833900,22700,22700,22700,22700,257
|