578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183500,250092200,20950,20950,20950,20950,1719
|
|
20230822,183400,250092200,20950,20950,20950,20950,0
|
|
20230822,183300,250092200,20950,20950,20950,20950,0
|
|
20230822,183200,250092200,20950,20950,20950,20950,0
|
|
20230822,183100,250092200,20950,20950,20950,20950,0
|
|
20230822,183000,250092200,20950,20950,20950,20950,0
|
|
20230822,182900,250092200,20950,20950,20950,20950,0
|
|
20230822,182800,250092200,20950,20950,20950,20950,0
|
|
20230822,182700,250092200,20950,20950,20950,20950,0
|
|
20230822,182600,250092200,20950,20950,20950,20950,0
|
|
20230822,182500,250092200,20950,20950,20950,20950,0
|
|
20230822,182400,250092200,20950,20950,20950,20950,0
|
|
20230822,182300,250092200,20950,20950,20950,20950,0
|
|
20230822,182200,250092200,20950,20950,20950,20950,0
|
|
20230822,182100,250092200,20950,20950,20950,20950,0
|
|
20230822,182000,250092200,20950,20950,20950,20950,0
|
|
20230822,181900,250092200,20950,20950,20950,20950,0
|
|
20230822,181800,250092200,20950,20950,20950,20950,0
|
|
20230822,181700,250092200,20950,20950,20950,20950,0
|
|
20230822,181600,250092200,20950,20950,20950,20950,0
|
|
20230822,181500,250092200,20950,20950,20950,20950,0
|
|
20230822,181400,250092200,20950,20950,20950,20950,0
|
|
20230822,181300,250092200,20950,20950,20950,20950,0
|
|
20230822,181200,250092200,20950,20950,20950,20950,0
|
|
20230822,181100,250092200,20950,20950,20950,20950,0
|
|
20230822,181000,250092200,20950,20950,20950,20950,0
|
|
20230822,180900,250092200,20950,20950,20950,20950,0
|
|
20230822,180800,250092200,20950,20950,20950,20950,0
|
|
20230822,180700,250092200,20950,20950,20950,20950,0
|
|
20230822,180600,250092200,20950,20950,20950,20950,0
|
|
20230822,180500,250092200,20950,20950,20950,20950,1719
|
|
20230822,180400,250092200,20950,20950,20950,20950,0
|
|
20230822,180300,250092200,20950,20950,20950,20950,0
|
|
20230822,180200,250092200,20950,20950,20950,20950,0
|
|
20230822,180100,250092200,20950,20950,20950,20950,0
|
|
20230822,180000,250092200,20950,20950,20950,20950,0
|
|
20230822,175900,250092200,20950,20950,20950,20950,0
|
|
20230822,175800,250092200,20950,20950,20950,20950,0
|
|
20230822,175700,250092200,20950,20950,20950,20950,0
|
|
20230822,175600,250092200,20950,20950,20950,20950,0
|
|
20230822,175500,250092200,20950,20950,20950,20950,0
|
|
20230822,175400,250092200,20950,20950,20950,20950,0
|
|
20230822,175300,250092200,20950,20950,20950,20950,0
|
|
20230822,175200,250092200,20950,20950,20950,20950,0
|
|
20230822,175100,250092200,20950,20950,20950,20950,0
|
|
20230822,175000,250092200,20950,20950,20950,20950,0
|
|
20230822,174900,250092200,20950,20950,20950,20950,0
|
|
20230822,174800,250092200,20950,20950,20950,20950,0
|
|
20230822,174700,250092200,20950,20950,20950,20950,0
|
|
20230822,174600,250092200,20950,20950,20950,20950,0
|
|
20230822,174500,250092200,20950,20950,20950,20950,0
|
|
20230822,174400,250092200,20950,20950,20950,20950,0
|
|
20230822,174300,250092200,20950,20950,20950,20950,0
|
|
20230822,174200,250092200,20950,20950,20950,20950,0
|
|
20230822,174100,250092200,20950,20950,20950,20950,0
|
|
20230822,174000,250092200,20950,20950,20950,20950,0
|
|
20230822,173900,250092200,20950,20950,20950,20950,0
|
|
20230822,173800,250092200,20950,20950,20950,20950,0
|
|
20230822,173700,250092200,20950,20950,20950,20950,0
|
|
20230822,173600,250092200,20950,20950,20950,20950,0
|
|
20230822,173500,250092200,20950,20950,20950,20950,1719
|
|
20230822,173400,250092200,20950,20950,20950,20950,0
|
|
20230822,173300,250092200,20950,20950,20950,20950,0
|
|
20230822,173200,250092200,20950,20950,20950,20950,0
|
|
20230822,173100,250092200,20950,20950,20950,20950,0
|
|
20230822,173000,250092200,20950,20950,20950,20950,0
|
|
20230822,172900,250092200,20950,20950,20950,20950,0
|
|
20230822,172800,250092200,20950,20950,20950,20950,0
|
|
20230822,172700,250092200,20950,20950,20950,20950,0
|
|
20230822,172600,250092200,20950,20950,20950,20950,0
|
|
20230822,172500,250092200,20950,20950,20950,20950,0
|
|
20230822,172400,250092200,20950,20950,20950,20950,0
|
|
20230822,172300,250092200,20950,20950,20950,20950,0
|
|
20230822,172200,250092200,20950,20950,20950,20950,0
|
|
20230822,172100,250092200,20950,20950,20950,20950,0
|
|
20230822,172000,250092200,20950,20950,20950,20950,0
|
|
20230822,171900,250092200,20950,20950,20950,20950,0
|
|
20230822,171800,250092200,20950,20950,20950,20950,0
|
|
20230822,171700,250092200,20950,20950,20950,20950,0
|
|
20230822,171600,250092200,20950,20950,20950,20950,0
|
|
20230822,171500,250092200,20950,20950,20950,20950,0
|
|
20230822,171400,250092200,20950,20950,20950,20950,0
|
|
20230822,171300,250092200,20950,20950,20950,20950,0
|
|
20230822,171200,250092200,20950,20950,20950,20950,0
|
|
20230822,171100,250092200,20950,20950,20950,20950,0
|
|
20230822,171000,250092200,20950,20950,20950,20950,0
|
|
20230822,170900,250092200,20950,20950,20950,20950,0
|
|
20230822,170800,250092200,20950,20950,20950,20950,0
|
|
20230822,170700,250092200,20950,20950,20950,20950,0
|
|
20230822,170600,250092200,20950,20950,20950,20950,0
|
|
20230822,170500,250092200,20950,20950,20950,20950,1719
|
|
20230822,170400,250092200,20950,20950,20950,20950,0
|
|
20230822,170300,250092200,20950,20950,20950,20950,0
|
|
20230822,170200,250092200,20950,20950,20950,20950,0
|
|
20230822,170100,250092200,20950,20950,20950,20950,0
|
|
20230822,170000,250092200,20950,20950,20950,20950,0
|
|
20230822,165900,250092200,20950,20950,20950,20950,0
|
|
20230822,165800,250092200,20950,20950,20950,20950,0
|
|
20230822,165700,250092200,20950,20950,20950,20950,0
|
|
20230822,165600,250092200,20950,20950,20950,20950,0
|
|
20230822,165500,250092200,20950,20950,20950,20950,0
|
|
20230822,165400,250092200,20950,20950,20950,20950,0
|
|
20230822,165300,250092200,20950,20950,20950,20950,0
|
|
20230822,165200,250092200,20950,20950,20950,20950,0
|
|
20230822,165100,250092200,20950,20950,20950,20950,0
|
|
20230822,165000,250092200,20950,20950,20950,20950,0
|
|
20230822,164900,250092200,20950,20950,20950,20950,0
|
|
20230822,164800,250092200,20950,20950,20950,20950,0
|
|
20230822,164700,250092200,20950,20950,20950,20950,0
|
|
20230822,164600,250092200,20950,20950,20950,20950,0
|
|
20230822,164500,250092200,20950,20950,20950,20950,0
|
|
20230822,164400,250092200,20950,20950,20950,20950,0
|
|
20230822,164300,250092200,20950,20950,20950,20950,0
|
|
20230822,164200,250092200,20950,20950,20950,20950,0
|
|
20230822,164100,250092200,20950,20950,20950,20950,0
|
|
20230822,164000,250092200,20950,20950,20950,20950,0
|
|
20230822,163900,250092200,20950,20950,20950,20950,0
|
|
20230822,163800,250092200,20950,20950,20950,20950,0
|
|
20230822,163700,250092200,20950,20950,20950,20950,0
|
|
20230822,163600,250092200,20950,20950,20950,20950,0
|
|
20230822,163500,250092200,20950,20950,20950,20950,1719
|
|
20230822,163400,250092200,20950,20950,20950,20950,0
|
|
20230822,163300,250092200,20950,20950,20950,20950,0
|
|
20230822,163200,250092200,20950,20950,20950,20950,0
|
|
20230822,163100,250092200,20950,20950,20950,20950,0
|
|
20230822,163000,250092200,20950,20950,20950,20950,0
|
|
20230822,162900,250092200,20950,20950,20950,20950,0
|
|
20230822,162800,250092200,20950,20950,20950,20950,0
|
|
20230822,162700,250092200,20950,20950,20950,20950,0
|
|
20230822,162600,250092200,20950,20950,20950,20950,0
|
|
20230822,162500,250092200,20950,20950,20950,20950,0
|
|
20230822,162400,250092200,20950,20950,20950,20950,0
|
|
20230822,162300,250092200,20950,20950,20950,20950,0
|
|
20230822,162200,250092200,20950,20950,20950,20950,0
|
|
20230822,162100,250092200,20950,20950,20950,20950,0
|
|
20230822,162000,250092200,20950,20950,20950,20950,0
|
|
20230822,161900,250092200,20950,20950,20950,20950,0
|
|
20230822,161800,250092200,20950,20950,20950,20950,0
|
|
20230822,161700,250092200,20950,20950,20950,20950,0
|
|
20230822,161600,250092200,20950,20950,20950,20950,0
|
|
20230822,161500,250092200,20950,20950,20950,20950,0
|
|
20230822,161400,250092200,20950,20950,20950,20950,0
|
|
20230822,161300,250092200,20950,20950,20950,20950,0
|
|
20230822,161200,250092200,20950,20950,20950,20950,0
|
|
20230822,161100,250092200,20950,20950,20950,20950,0
|
|
20230822,161000,250092200,20950,20950,20950,20950,0
|
|
20230822,160900,250092200,20950,20950,20950,20950,0
|
|
20230822,160800,250092200,20950,20950,20950,20950,0
|
|
20230822,160700,250092200,20950,20950,20950,20950,0
|
|
20230822,160600,250092200,20950,20950,20950,20950,0
|
|
20230822,160500,250092200,20950,20950,20950,20950,1719
|
|
20230822,160400,250092200,20950,20950,20950,20950,0
|
|
20230822,160300,250092200,20950,20950,20950,20950,0
|
|
20230822,160200,250092200,20950,20950,20950,20950,0
|
|
20230822,160100,250092200,20950,20950,20950,20950,0
|
|
20230822,160000,250092200,20950,20950,20950,20950,0
|
|
20230822,155900,250092200,20950,20950,20950,20950,0
|
|
20230822,155800,250092200,20950,20950,20950,20950,0
|
|
20230822,155700,250092200,20950,20950,20950,20950,0
|
|
20230822,155600,250092200,20950,20950,20950,20950,0
|
|
20230822,155500,250092200,20950,20950,20950,20950,0
|
|
20230822,155400,250092200,20950,20950,20950,20950,0
|
|
20230822,155300,250092200,20950,20950,20950,20950,0
|
|
20230822,155200,250092200,20950,20950,20950,20950,0
|
|
20230822,155100,250092200,20950,20950,20950,20950,0
|
|
20230822,155000,250092200,20950,20950,20950,20950,0
|
|
20230822,154900,250092200,20950,20950,20950,20950,0
|
|
20230822,154800,250092200,20950,20950,20950,20950,0
|
|
20230822,154700,250092200,20950,20950,20950,20950,0
|
|
20230822,154600,250092200,20950,20950,20950,20950,0
|
|
20230822,154500,250092200,20950,20950,20950,20950,0
|
|
20230822,154400,250092200,20950,20950,20950,20950,0
|
|
20230822,154300,250092200,20950,20950,20950,20950,0
|
|
20230822,154200,250092200,20950,20950,20950,20950,0
|
|
20230822,154100,250092200,20950,20950,20950,20950,0
|
|
20230822,154000,250092200,20950,20950,20950,20950,0
|
|
20230822,153900,250092200,20950,20950,20950,20950,0
|
|
20230822,153800,250092200,20950,20950,20950,20950,0
|
|
20230822,153700,250092200,20950,20950,20950,20950,0
|
|
20230822,153600,250092200,20950,20950,20950,20950,0
|
|
20230822,153500,250092200,20950,20950,20950,20950,1719
|
|
20230822,153400,250092200,20950,20950,20950,20950,0
|
|
20230822,153300,250092200,20950,20950,20950,20950,0
|
|
20230822,153200,250092200,20950,20950,20950,20950,0
|
|
20230822,153100,250092200,20950,20950,20950,20950,0
|
|
20230822,153000,250092200,20950,20950,20950,20950,1719
|
|
20230822,152900,214079150,21250,21250,21250,21250,0
|
|
20230822,152800,214079150,21250,21250,21250,21250,0
|
|
20230822,152700,214079150,21250,21250,21250,21250,0
|
|
20230822,152600,214079150,21250,21250,21250,21250,0
|
|
20230822,152500,214079150,21250,21250,21250,21250,0
|
|
20230822,152400,214079150,21250,21250,21250,21250,0
|
|
20230822,152300,214079150,21250,21250,21250,21250,0
|
|
20230822,152200,214079150,21250,21250,21250,21250,0
|
|
20230822,152100,214079150,21250,21250,21250,21250,0
|
|
20230822,152000,214079150,21250,21250,21250,21250,0
|
|
20230822,151900,214079150,21250,21250,21250,21250,0
|
|
20230822,151800,214079150,21250,21250,21250,21250,0
|
|
20230822,151700,214079150,21250,21250,21250,21250,0
|
|
20230822,151600,214079150,21250,21250,21250,21250,0
|
|
20230822,151500,214079150,21250,21250,21250,21250,0
|
|
20230822,151400,214079150,21250,21250,21250,21250,0
|
|
20230822,151300,214079150,21250,21250,21250,21250,0
|
|
20230822,151200,214079150,21250,21250,21250,21250,0
|
|
20230822,151100,214079150,21250,21250,21250,21250,0
|
|
20230822,151000,214079150,21250,21250,21250,21250,1
|
|
20230822,150900,214057900,21250,21250,21250,21250,0
|
|
20230822,150800,214057900,21250,21250,21250,21250,0
|
|
20230822,150700,214057900,21250,21250,21250,21250,0
|
|
20230822,150600,214057900,21250,21250,21250,21250,0
|
|
20230822,150500,214057900,21250,21250,21250,21250,0
|
|
20230822,150400,214057900,21250,21250,21250,21250,0
|
|
20230822,150300,214057900,21250,21250,21250,21250,0
|
|
20230822,150200,214057900,21250,21250,21250,21250,1
|
|
20230822,150100,214036650,21100,21200,21200,21100,1391
|
|
20230822,150000,184611550,21250,21250,21250,21250,30
|
|
20230822,145900,183974050,21300,21300,21300,21300,1
|
|
20230822,145800,183952750,21250,21250,21250,21250,40
|
|
20230822,145700,183102750,21250,21250,21250,21250,0
|
|
20230822,145600,183102750,21250,21250,21250,21250,308
|
|
20230822,145500,176557750,21250,21250,21250,21250,0
|
|
20230822,145400,176557750,21250,21250,21250,21250,0
|
|
20230822,145300,176557750,21250,21250,21250,21250,0
|
|
20230822,145200,176557750,21250,21250,21250,21250,0
|
|
20230822,145100,176557750,21250,21250,21250,21250,0
|
|
20230822,145000,176557750,21250,21250,21250,21250,37
|
|
20230822,144900,175771500,21250,21250,21250,21250,1
|
|
20230822,144800,175750250,21300,21300,21300,21300,3
|
|
20230822,144700,175686350,21300,21300,21300,21300,0
|
|
20230822,144600,175686350,21300,21300,21300,21300,0
|
|
20230822,144500,175686350,21300,21300,21300,21300,0
|
|
20230822,144400,175686350,21300,21300,21300,21300,0
|
|
20230822,144300,175686350,21300,21300,21300,21300,0
|
|
20230822,144200,175686350,21300,21300,21300,21300,259
|
|
20230822,144100,170169650,21350,21350,21350,21350,0
|
|
20230822,144000,170169650,21350,21350,21350,21350,0
|
|
20230822,143900,170169650,21350,21350,21350,21350,0
|
|
20230822,143800,170169650,21350,21350,21350,21350,0
|
|
20230822,143700,170169650,21350,21350,21350,21350,0
|
|
20230822,143600,170169650,21350,21350,21350,21350,0
|
|
20230822,143500,170169650,21350,21350,21350,21350,0
|
|
20230822,143400,170169650,21350,21350,21350,21350,0
|
|
20230822,143300,170169650,21350,21350,21350,21350,0
|
|
20230822,143200,170169650,21350,21350,21350,21350,0
|
|
20230822,143100,170169650,21350,21350,21350,21350,0
|
|
20230822,143000,170169650,21350,21350,21350,21350,0
|
|
20230822,142900,170169650,21350,21350,21350,21350,0
|
|
20230822,142800,170169650,21350,21350,21350,21350,0
|
|
20230822,142700,170169650,21350,21350,21350,21350,0
|
|
20230822,142600,170169650,21350,21350,21350,21350,4
|
|
20230822,142500,170084250,21300,21300,21300,21300,0
|
|
20230822,142400,170084250,21300,21300,21300,21300,0
|
|
20230822,142300,170084250,21300,21300,21300,21300,0
|
|
20230822,142200,170084250,21300,21300,21300,21300,0
|
|
20230822,142100,170084250,21300,21300,21300,21300,0
|
|
20230822,142000,170084250,21300,21300,21300,21300,0
|
|
20230822,141900,170084250,21300,21300,21300,21300,0
|
|
20230822,141800,170084250,21300,21300,21300,21300,0
|
|
20230822,141700,170084250,21300,21300,21300,21300,0
|
|
20230822,141600,170084250,21300,21300,21300,21300,1
|
|
20230822,141500,170062950,21350,21350,21350,21350,1
|
|
20230822,141400,170041600,21350,21350,21350,21350,0
|
|
20230822,141300,170041600,21350,21350,21350,21350,0
|
|
20230822,141200,170041600,21350,21350,21350,21350,0
|
|
20230822,141100,170041600,21350,21350,21350,21350,2
|
|
20230822,141000,169998900,21300,21300,21300,21300,2
|
|
20230822,140900,169956300,21300,21300,21300,21300,0
|
|
20230822,140800,169956300,21300,21300,21300,21300,1
|
|
20230822,140700,169935000,21300,21300,21300,21300,0
|
|
20230822,140600,169935000,21300,21300,21300,21300,0
|
|
20230822,140500,169935000,21300,21300,21300,21300,0
|
|
20230822,140400,169935000,21300,21300,21300,21300,0
|
|
20230822,140300,169935000,21300,21300,21300,21300,4
|
|
20230822,140200,169849800,21350,21350,21350,21350,1
|
|
20230822,140100,169828450,21300,21300,21300,21300,0
|
|
20230822,140000,169828450,21300,21300,21300,21300,0
|
|
20230822,135900,169828450,21300,21300,21300,21300,0
|
|
20230822,135800,169828450,21300,21300,21300,21300,0
|
|
20230822,135700,169828450,21300,21300,21300,21300,10
|
|
20230822,135600,169615450,21350,21350,21350,21350,0
|
|
20230822,135500,169615450,21350,21350,21350,21350,0
|
|
20230822,135400,169615450,21350,21350,21350,21350,0
|
|
20230822,135300,169615450,21350,21350,21350,21350,0
|
|
20230822,135200,169615450,21350,21350,21350,21350,0
|
|
20230822,135100,169615450,21350,21350,21350,21350,0
|
|
20230822,135000,169615450,21350,21350,21350,21350,3
|
|
20230822,134900,169551400,21300,21300,21300,21300,0
|
|
20230822,134800,169551400,21300,21300,21300,21300,0
|
|
20230822,134700,169551400,21300,21300,21300,21300,30
|
|
20230822,134600,168912400,21300,21300,21300,21300,0
|
|
20230822,134500,168912400,21300,21300,21300,21300,0
|
|
20230822,134400,168912400,21300,21300,21300,21300,6
|
|
20230822,134300,168784600,21300,21300,21300,21300,0
|
|
20230822,134200,168784600,21300,21300,21300,21300,0
|
|
20230822,134100,168784600,21300,21300,21300,21300,0
|
|
20230822,134000,168784600,21300,21300,21300,21300,0
|
|
20230822,133900,168784600,21300,21300,21300,21300,0
|
|
20230822,133800,168784600,21300,21350,21350,21300,252
|
|
20230822,133700,163408900,21350,21350,21350,21350,0
|
|
20230822,133600,163408900,21350,21300,21350,21300,428
|
|
20230822,133500,154283350,21300,21300,21300,21300,0
|
|
20230822,133400,154283350,21300,21300,21300,21300,0
|
|
20230822,133300,154283350,21300,21300,21300,21300,0
|
|
20230822,133200,154283350,21300,21300,21300,21300,1
|
|
20230822,133100,154262050,21300,21300,21300,21300,0
|
|
20230822,133000,154262050,21300,21300,21300,21300,0
|
|
20230822,132900,154262050,21300,21300,21300,21300,0
|
|
20230822,132800,154262050,21300,21300,21300,21300,0
|
|
20230822,132700,154262050,21300,21300,21300,21300,0
|
|
20230822,132600,154262050,21300,21300,21300,21300,0
|
|
20230822,132500,154262050,21300,21300,21300,21300,0
|
|
20230822,132400,154262050,21300,21300,21300,21300,54
|
|
20230822,132300,153111850,21300,21300,21300,21300,0
|
|
20230822,132200,153111850,21300,21300,21300,21300,0
|
|
20230822,132100,153111850,21300,21300,21300,21300,0
|
|
20230822,132000,153111850,21300,21300,21300,21300,0
|
|
20230822,131900,153111850,21300,21300,21300,21300,0
|
|
20230822,131800,153111850,21300,21300,21300,21300,0
|
|
20230822,131700,153111850,21300,21300,21300,21300,0
|
|
20230822,131600,153111850,21300,21300,21300,21300,0
|
|
20230822,131500,153111850,21300,21300,21300,21300,0
|
|
20230822,131400,153111850,21300,21300,21300,21300,0
|
|
20230822,131300,153111850,21300,21300,21300,21300,0
|
|
20230822,131200,153111850,21300,21300,21300,21300,2
|
|
20230822,131100,153069250,21350,21350,21350,21350,0
|
|
20230822,131000,153069250,21350,21350,21350,21350,0
|
|
20230822,130900,153069250,21350,21350,21350,21350,0
|
|
20230822,130800,153069250,21350,21350,21350,21350,0
|
|
20230822,130700,153069250,21350,21350,21350,21350,0
|
|
20230822,130600,153069250,21350,21350,21350,21350,0
|
|
20230822,130500,153069250,21350,21350,21350,21350,0
|
|
20230822,130400,153069250,21350,21350,21350,21350,0
|
|
20230822,130300,153069250,21350,21350,21350,21350,0
|
|
20230822,130200,153069250,21350,21350,21350,21350,0
|
|
20230822,130100,153069250,21350,21350,21350,21350,0
|
|
20230822,130000,153069250,21350,21350,21350,21350,0
|
|
20230822,125900,153069250,21350,21350,21350,21350,0
|
|
20230822,125800,153069250,21350,21350,21350,21350,1
|
|
20230822,125700,153047900,21350,21350,21350,21350,1
|
|
20230822,125600,153026550,21300,21300,21300,21300,0
|
|
20230822,125500,153026550,21300,21300,21300,21300,0
|
|
20230822,125400,153026550,21300,21300,21300,21300,0
|
|
20230822,125300,153026550,21300,21300,21300,21300,0
|
|
20230822,125200,153026550,21300,21300,21300,21300,0
|
|
20230822,125100,153026550,21300,21300,21300,21300,0
|
|
20230822,125000,153026550,21300,21300,21300,21300,0
|
|
20230822,124900,153026550,21300,21300,21300,21300,0
|
|
20230822,124800,153026550,21300,21300,21300,21300,0
|
|
20230822,124700,153026550,21300,21300,21300,21300,0
|
|
20230822,124600,153026550,21300,21300,21300,21300,21
|
|
20230822,124500,152579250,21250,21250,21250,21250,86
|
|
20230822,124400,150751750,21350,21350,21350,21350,0
|
|
20230822,124300,150751750,21350,21350,21350,21350,1
|
|
20230822,124200,150730400,21300,21300,21300,21300,9
|
|
20230822,124100,150538700,21300,21300,21300,21300,0
|
|
20230822,124000,150538700,21300,21300,21300,21300,0
|
|
20230822,123900,150538700,21300,21300,21300,21300,0
|
|
20230822,123800,150538700,21300,21300,21300,21300,0
|
|
20230822,123700,150538700,21300,21300,21300,21300,0
|
|
20230822,123600,150538700,21300,21300,21300,21300,20
|
|
20230822,123500,150112700,21300,21300,21300,21300,0
|
|
20230822,123400,150112700,21300,21300,21300,21300,0
|
|
20230822,123300,150112700,21300,21300,21300,21300,0
|
|
20230822,123200,150112700,21300,21300,21300,21300,0
|
|
20230822,123100,150112700,21300,21300,21300,21300,0
|
|
20230822,123000,150112700,21300,21300,21300,21300,21
|
|
20230822,122900,149665400,21250,21250,21250,21250,0
|
|
20230822,122800,149665400,21250,21250,21250,21250,0
|
|
20230822,122700,149665400,21250,21250,21250,21250,0
|
|
20230822,122600,149665400,21250,21250,21250,21250,0
|
|
20230822,122500,149665400,21250,21250,21250,21250,0
|
|
20230822,122400,149665400,21250,21250,21250,21250,0
|
|
20230822,122300,149665400,21250,21250,21250,21250,2
|
|
20230822,122200,149622900,21250,21250,21250,21250,0
|
|
20230822,122100,149622900,21250,21250,21250,21250,0
|
|
20230822,122000,149622900,21250,21250,21250,21250,0
|
|
20230822,121900,149622900,21250,21250,21250,21250,0
|
|
20230822,121800,149622900,21250,21250,21250,21250,0
|
|
20230822,121700,149622900,21250,21250,21250,21250,0
|
|
20230822,121600,149622900,21250,21250,21250,21250,0
|
|
20230822,121500,149622900,21250,21250,21250,21250,0
|
|
20230822,121400,149622900,21250,21250,21250,21250,0
|
|
20230822,121300,149622900,21250,21250,21250,21250,0
|
|
20230822,121200,149622900,21250,21250,21250,21250,0
|
|
20230822,121100,149622900,21250,21250,21250,21250,0
|
|
20230822,121000,149622900,21250,21250,21250,21250,0
|
|
20230822,120900,149622900,21250,21250,21250,21250,0
|
|
20230822,120800,149622900,21250,21250,21250,21250,0
|
|
20230822,120700,149622900,21250,21250,21250,21250,0
|
|
20230822,120600,149622900,21250,21250,21250,21250,0
|
|
20230822,120500,149622900,21250,21250,21250,21250,0
|
|
20230822,120400,149622900,21250,21250,21250,21250,0
|
|
20230822,120300,149622900,21250,21250,21250,21250,0
|
|
20230822,120200,149622900,21250,21250,21250,21250,0
|
|
20230822,120100,149622900,21250,21250,21250,21250,0
|
|
20230822,120000,149622900,21250,21250,21250,21250,0
|
|
20230822,115900,149622900,21250,21250,21250,21250,0
|
|
20230822,115800,149622900,21250,21250,21250,21250,0
|
|
20230822,115700,149622900,21250,21250,21250,21250,0
|
|
20230822,115600,149622900,21250,21250,21250,21250,0
|
|
20230822,115500,149622900,21250,21250,21250,21250,1
|
|
20230822,115400,149601650,21250,21250,21250,21250,0
|
|
20230822,115300,149601650,21250,21250,21250,21250,0
|
|
20230822,115200,149601650,21250,21250,21250,21250,0
|
|
20230822,115100,149601650,21250,21250,21250,21250,0
|
|
20230822,115000,149601650,21250,21250,21250,21250,0
|
|
20230822,114900,149601650,21250,21250,21250,21250,304
|
|
20230822,114800,143141650,21250,21250,21250,21250,0
|
|
20230822,114700,143141650,21250,21250,21250,21250,0
|
|
20230822,114600,143141650,21250,21250,21250,21250,0
|
|
20230822,114500,143141650,21250,21250,21250,21250,0
|
|
20230822,114400,143141650,21250,21250,21250,21250,230
|
|
20230822,114300,138254150,21250,21250,21250,21250,0
|
|
20230822,114200,138254150,21250,21250,21250,21250,0
|
|
20230822,114100,138254150,21250,21250,21250,21250,4
|
|
20230822,114000,138169150,21250,21250,21250,21250,6
|
|
20230822,113900,138041650,21250,21250,21250,21250,0
|
|
20230822,113800,138041650,21250,21250,21250,21250,0
|
|
20230822,113700,138041650,21250,21250,21250,21250,0
|
|
20230822,113600,138041650,21250,21250,21250,21250,0
|
|
20230822,113500,138041650,21250,21250,21250,21250,0
|
|
20230822,113400,138041650,21250,21300,21300,21250,42
|
|
20230822,113300,137147100,21300,21300,21300,21300,0
|
|
20230822,113200,137147100,21300,21300,21300,21300,0
|
|
20230822,113100,137147100,21300,21300,21300,21300,0
|
|
20230822,113000,137147100,21300,21300,21300,21300,0
|
|
20230822,112900,137147100,21300,21300,21300,21300,0
|
|
20230822,112800,137147100,21300,21300,21300,21300,0
|
|
20230822,112700,137147100,21300,21300,21300,21300,200
|
|
20230822,112600,132887100,21350,21350,21350,21350,41
|
|
20230822,112500,132011750,21300,21300,21300,21300,0
|
|
20230822,112400,132011750,21300,21350,21350,21300,69
|
|
20230822,112300,130539050,21350,21350,21350,21350,0
|
|
20230822,112200,130539050,21350,21350,21350,21350,0
|
|
20230822,112100,130539050,21350,21350,21350,21350,0
|
|
20230822,112000,130539050,21350,21350,21350,21350,0
|
|
20230822,111900,130539050,21350,21350,21350,21350,0
|
|
20230822,111800,130539050,21350,21350,21350,21350,1
|
|
20230822,111700,130517700,21250,21250,21250,21250,0
|
|
20230822,111600,130517700,21250,21250,21250,21250,0
|
|
20230822,111500,130517700,21250,21250,21250,21250,0
|
|
20230822,111400,130517700,21250,21250,21250,21250,0
|
|
20230822,111300,130517700,21250,21250,21250,21250,0
|
|
20230822,111200,130517700,21250,21250,21250,21250,0
|
|
20230822,111100,130517700,21250,21250,21250,21250,0
|
|
20230822,111000,130517700,21250,21250,21250,21250,0
|
|
20230822,110900,130517700,21250,21250,21250,21250,0
|
|
20230822,110800,130517700,21250,21250,21250,21250,0
|
|
20230822,110700,130517700,21250,21250,21250,21250,0
|
|
20230822,110600,130517700,21250,21400,21400,21250,478
|
|
20230822,110500,120339200,21350,21350,21350,21350,1
|
|
20230822,110400,120317850,21350,21350,21350,21350,0
|
|
20230822,110300,120317850,21350,21350,21350,21350,20
|
|
20230822,110200,119890850,21350,21350,21350,21350,0
|
|
20230822,110100,119890850,21350,21350,21350,21350,0
|
|
20230822,110000,119890850,21350,21350,21350,21350,0
|
|
20230822,105900,119890850,21350,21350,21350,21350,0
|
|
20230822,105800,119890850,21350,21350,21350,21350,0
|
|
20230822,105700,119890850,21350,21350,21350,21350,0
|
|
20230822,105600,119890850,21350,21350,21350,21350,0
|
|
20230822,105500,119890850,21350,21350,21350,21350,0
|
|
20230822,105400,119890850,21350,21350,21350,21350,0
|
|
20230822,105300,119890850,21350,21350,21350,21350,0
|
|
20230822,105200,119890850,21350,21350,21350,21350,0
|
|
20230822,105100,119890850,21350,21350,21350,21350,0
|
|
20230822,105000,119890850,21350,21350,21350,21350,0
|
|
20230822,104900,119890850,21350,21350,21350,21350,0
|
|
20230822,104800,119890850,21350,21350,21350,21350,0
|
|
20230822,104700,119890850,21350,21350,21350,21350,10
|
|
20230822,104600,119677350,21300,21300,21300,21300,0
|
|
20230822,104500,119677350,21300,21300,21300,21300,0
|
|
20230822,104400,119677350,21300,21300,21300,21300,0
|
|
20230822,104300,119677350,21300,21300,21300,21300,0
|
|
20230822,104200,119677350,21300,21300,21300,21300,0
|
|
20230822,104100,119677350,21300,21300,21300,21300,35
|
|
20230822,104000,118931850,21300,21300,21300,21300,0
|
|
20230822,103900,118931850,21300,21300,21300,21300,0
|
|
20230822,103800,118931850,21300,21300,21300,21300,6
|
|
20230822,103700,118804050,21300,21350,21350,21300,100
|
|
20230822,103600,116674000,21300,21300,21300,21300,0
|
|
20230822,103500,116674000,21300,21300,21300,21300,0
|
|
20230822,103400,116674000,21300,21300,21300,21300,0
|
|
20230822,103300,116674000,21300,21300,21300,21300,0
|
|
20230822,103200,116674000,21300,21300,21300,21300,0
|
|
20230822,103100,116674000,21300,21300,21300,21300,10
|
|
20230822,103000,116461000,21300,21300,21300,21300,0
|
|
20230822,102900,116461000,21300,21300,21300,21300,0
|
|
20230822,102800,116461000,21300,21300,21300,21300,0
|
|
20230822,102700,116461000,21300,21300,21300,21300,0
|
|
20230822,102600,116461000,21300,21300,21300,21300,0
|
|
20230822,102500,116461000,21300,21300,21300,21300,0
|
|
20230822,102400,116461000,21300,21300,21300,21300,0
|
|
20230822,102300,116461000,21300,21300,21300,21300,0
|
|
20230822,102200,116461000,21300,21300,21300,21300,0
|
|
20230822,102100,116461000,21300,21300,21300,21300,0
|
|
20230822,102000,116461000,21300,21300,21300,21300,0
|
|
20230822,101900,116461000,21300,21300,21300,21300,0
|
|
20230822,101800,116461000,21300,21300,21300,21300,0
|
|
20230822,101700,116461000,21300,21300,21300,21300,0
|
|
20230822,101600,116461000,21300,21300,21300,21300,0
|
|
20230822,101500,116461000,21300,21300,21300,21300,0
|
|
20230822,101400,116461000,21300,21300,21300,21300,0
|
|
20230822,101300,116461000,21300,21300,21300,21300,0
|
|
20230822,101200,116461000,21300,21300,21300,21300,224
|
|
20230822,101100,111689800,21350,21350,21350,21350,0
|
|
20230822,101000,111689800,21350,21350,21350,21350,0
|
|
20230822,100900,111689800,21350,21350,21350,21350,0
|
|
20230822,100800,111689800,21350,21350,21350,21350,0
|
|
20230822,100700,111689800,21350,21350,21350,21350,0
|
|
20230822,100600,111689800,21350,21350,21350,21350,0
|
|
20230822,100500,111689800,21350,21350,21350,21350,77
|
|
20230822,100400,110045850,21350,21350,21350,21350,0
|
|
20230822,100300,110045850,21350,21350,21350,21350,0
|
|
20230822,100200,110045850,21350,21350,21350,21350,0
|
|
20230822,100100,110045850,21350,21350,21350,21350,0
|
|
20230822,100000,110045850,21350,21350,21350,21350,0
|
|
20230822,095900,110045850,21350,21350,21350,21350,0
|
|
20230822,095800,110045850,21350,21350,21350,21350,0
|
|
20230822,095700,110045850,21350,21350,21350,21350,0
|
|
20230822,095600,110045850,21350,21350,21350,21350,0
|
|
20230822,095500,110045850,21350,21350,21350,21350,0
|
|
20230822,095400,110045850,21350,21350,21350,21350,0
|
|
20230822,095300,110045850,21350,21350,21350,21350,100
|
|
20230822,095200,107910850,21400,21400,21400,21400,0
|
|
20230822,095100,107910850,21400,21400,21400,21400,0
|
|
20230822,095000,107910850,21400,21400,21400,21400,1
|
|
20230822,094900,107889450,21400,21400,21400,21400,0
|
|
20230822,094800,107889450,21400,21400,21400,21400,0
|
|
20230822,094700,107889450,21400,21400,21400,21400,5
|
|
20230822,094600,107782450,21400,21400,21400,21400,0
|
|
20230822,094500,107782450,21400,21400,21400,21400,0
|
|
20230822,094400,107782450,21400,21400,21400,21400,0
|
|
20230822,094300,107782450,21400,21400,21400,21400,0
|
|
20230822,094200,107782450,21400,21400,21400,21400,0
|
|
20230822,094100,107782450,21400,21400,21400,21400,0
|
|
20230822,094000,107782450,21400,21400,21400,21400,11
|
|
20230822,093900,107547050,21400,21400,21400,21400,0
|
|
20230822,093800,107547050,21400,21400,21400,21400,0
|
|
20230822,093700,107547050,21400,21400,21400,21400,1
|
|
20230822,093600,107525650,21400,21400,21400,21400,126
|
|
20230822,093500,104829250,21400,21400,21400,21400,74
|
|
20230822,093400,103245650,21450,21450,21450,21450,0
|
|
20230822,093300,103245650,21450,21450,21450,21450,0
|
|
20230822,093200,103245650,21450,21500,21500,21450,244
|
|
20230822,093100,98011650,21450,21300,21450,21300,880
|
|
20230822,093000,79204400,21250,21300,21300,21200,305
|
|
20230822,092900,72723300,21200,21200,21200,21200,51
|
|
20230822,092800,71642100,21250,21250,21250,21250,8
|
|
20230822,092700,71472100,21200,21200,21200,21200,0
|
|
20230822,092600,71472100,21200,21200,21200,21200,50
|
|
20230822,092500,70412100,21200,21200,21200,21200,27
|
|
20230822,092400,69839700,21200,21200,21200,21200,0
|
|
20230822,092300,69839700,21200,21200,21200,21200,73
|
|
20230822,092200,68292100,21250,21250,21250,21250,38
|
|
20230822,092100,67484600,21250,21250,21250,21250,0
|
|
20230822,092000,67484600,21250,21250,21250,21250,12
|
|
20230822,091900,67229600,21300,21300,21300,21300,121
|
|
20230822,091800,64652300,21300,21300,21300,21300,0
|
|
20230822,091700,64652300,21300,21300,21300,21300,3
|
|
20230822,091600,64588400,21300,21250,21300,21250,122
|
|
20230822,091500,61989850,21250,21250,21250,21250,0
|
|
20230822,091400,61989850,21250,21250,21250,21250,29
|
|
20230822,091300,61373600,21250,21250,21250,21250,0
|
|
20230822,091200,61373600,21250,21250,21250,21250,30
|
|
20230822,091100,60736100,21150,21300,21300,21100,24
|
|
20230822,091000,60229200,21100,21250,21250,21100,1069
|
|
20230822,090900,37569000,21250,21300,21300,21250,211
|
|
20230822,090800,33079700,21350,21350,21350,21350,0
|
|
20230822,090700,33079700,21350,21350,21350,21350,5
|
|
20230822,090600,32972950,21350,21300,21350,21300,228
|
|
20230822,090500,28108600,21200,21250,21350,21200,1080
|
|
20230822,090400,5173950,21300,21350,21350,21300,173
|
|
20230822,090300,1488000,21400,21400,21400,21400,0
|
|
20230822,090200,1488000,21400,21400,21400,21400,12
|
|
20230822,090100,1231200,21600,21600,21600,21600,0
|
|
20230822,090000,1231200,21600,21600,21600,21600,57
|