594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185100,2405262450,22850,22850,22850,22850,468
|
|
20230810,185000,2405262450,22850,22850,22850,22850,0
|
|
20230810,184900,2405262450,22850,22850,22850,22850,0
|
|
20230810,184800,2405262450,22850,22850,22850,22850,0
|
|
20230810,184700,2405262450,22850,22850,22850,22850,0
|
|
20230810,184600,2405262450,22850,22850,22850,22850,0
|
|
20230810,184500,2405262450,22850,22850,22850,22850,0
|
|
20230810,184400,2405262450,22850,22850,22850,22850,0
|
|
20230810,184300,2405262450,22850,22850,22850,22850,0
|
|
20230810,184200,2405262450,22850,22850,22850,22850,0
|
|
20230810,184100,2405262450,22850,22850,22850,22850,0
|
|
20230810,184000,2405262450,22850,22850,22850,22850,0
|
|
20230810,183900,2405262450,22850,22850,22850,22850,0
|
|
20230810,183800,2405262450,22850,22850,22850,22850,0
|
|
20230810,183700,2405262450,22850,22850,22850,22850,0
|
|
20230810,183600,2405262450,22850,22850,22850,22850,0
|
|
20230810,183500,2405262450,22850,22850,22850,22850,0
|
|
20230810,183400,2405262450,22850,22850,22850,22850,0
|
|
20230810,183300,2405262450,22850,22850,22850,22850,0
|
|
20230810,183200,2405262450,22850,22850,22850,22850,0
|
|
20230810,183100,2405262450,22850,22850,22850,22850,0
|
|
20230810,183000,2405262450,22850,22850,22850,22850,0
|
|
20230810,182900,2405262450,22850,22850,22850,22850,0
|
|
20230810,182800,2405262450,22850,22850,22850,22850,0
|
|
20230810,182700,2405262450,22850,22850,22850,22850,0
|
|
20230810,182600,2405262450,22850,22850,22850,22850,0
|
|
20230810,182500,2405262450,22850,22850,22850,22850,0
|
|
20230810,182400,2405262450,22850,22850,22850,22850,0
|
|
20230810,182300,2405262450,22850,22850,22850,22850,0
|
|
20230810,182200,2405262450,22850,22850,22850,22850,0
|
|
20230810,182100,2405262450,22850,22850,22850,22850,468
|
|
20230810,182000,2405262450,22850,22850,22850,22850,0
|
|
20230810,181900,2405262450,22850,22850,22850,22850,0
|
|
20230810,181800,2405262450,22850,22850,22850,22850,0
|
|
20230810,181700,2405262450,22850,22850,22850,22850,0
|
|
20230810,181600,2405262450,22850,22850,22850,22850,0
|
|
20230810,181500,2405262450,22850,22850,22850,22850,0
|
|
20230810,181400,2405262450,22850,22850,22850,22850,0
|
|
20230810,181300,2405262450,22850,22850,22850,22850,0
|
|
20230810,181200,2405262450,22850,22850,22850,22850,0
|
|
20230810,181100,2405262450,22850,22850,22850,22850,0
|
|
20230810,181000,2405262450,22850,22850,22850,22850,0
|
|
20230810,180900,2405262450,22850,22850,22850,22850,0
|
|
20230810,180800,2405262450,22850,22850,22850,22850,0
|
|
20230810,180700,2405262450,22850,22850,22850,22850,0
|
|
20230810,180600,2405262450,22850,22850,22850,22850,0
|
|
20230810,180500,2405262450,22850,22850,22850,22850,0
|
|
20230810,180400,2405262450,22850,22850,22850,22850,0
|
|
20230810,180300,2405262450,22850,22850,22850,22850,0
|
|
20230810,180200,2405262450,22850,22850,22850,22850,0
|
|
20230810,180100,2405262450,22850,22850,22850,22850,0
|
|
20230810,180000,2405262450,22850,22850,22850,22850,0
|
|
20230810,175900,2405262450,22850,22850,22850,22850,0
|
|
20230810,175800,2405262450,22850,22850,22850,22850,0
|
|
20230810,175700,2405262450,22850,22850,22850,22850,0
|
|
20230810,175600,2405262450,22850,22850,22850,22850,0
|
|
20230810,175500,2405262450,22850,22850,22850,22850,0
|
|
20230810,175400,2405262450,22850,22850,22850,22850,0
|
|
20230810,175300,2405262450,22850,22850,22850,22850,0
|
|
20230810,175200,2405262450,22850,22850,22850,22850,0
|
|
20230810,175100,2405262450,22850,22850,22850,22850,468
|
|
20230810,175000,2405262450,22850,22850,22850,22850,0
|
|
20230810,174900,2405262450,22850,22850,22850,22850,0
|
|
20230810,174800,2405262450,22850,22850,22850,22850,0
|
|
20230810,174700,2405262450,22850,22850,22850,22850,0
|
|
20230810,174600,2405262450,22850,22850,22850,22850,0
|
|
20230810,174500,2405262450,22850,22850,22850,22850,0
|
|
20230810,174400,2405262450,22850,22850,22850,22850,0
|
|
20230810,174300,2405262450,22850,22850,22850,22850,0
|
|
20230810,174200,2405262450,22850,22850,22850,22850,0
|
|
20230810,174100,2405262450,22850,22850,22850,22850,0
|
|
20230810,174000,2405262450,22850,22850,22850,22850,0
|
|
20230810,173900,2405262450,22850,22850,22850,22850,0
|
|
20230810,173800,2405262450,22850,22850,22850,22850,0
|
|
20230810,173700,2405262450,22850,22850,22850,22850,0
|
|
20230810,173600,2405262450,22850,22850,22850,22850,0
|
|
20230810,173500,2405262450,22850,22850,22850,22850,0
|
|
20230810,173400,2405262450,22850,22850,22850,22850,0
|
|
20230810,173300,2405262450,22850,22850,22850,22850,0
|
|
20230810,173200,2405262450,22850,22850,22850,22850,0
|
|
20230810,173100,2405262450,22850,22850,22850,22850,0
|
|
20230810,173000,2405262450,22850,22850,22850,22850,0
|
|
20230810,172900,2405262450,22850,22850,22850,22850,0
|
|
20230810,172800,2405262450,22850,22850,22850,22850,0
|
|
20230810,172700,2405262450,22850,22850,22850,22850,0
|
|
20230810,172600,2405262450,22850,22850,22850,22850,0
|
|
20230810,172500,2405262450,22850,22850,22850,22850,0
|
|
20230810,172400,2405262450,22850,22850,22850,22850,0
|
|
20230810,172300,2405262450,22850,22850,22850,22850,0
|
|
20230810,172200,2405262450,22850,22850,22850,22850,0
|
|
20230810,172100,2405262450,22850,22850,22850,22850,468
|
|
20230810,172000,2405262450,22850,22850,22850,22850,0
|
|
20230810,171900,2405262450,22850,22850,22850,22850,0
|
|
20230810,171800,2405262450,22850,22850,22850,22850,0
|
|
20230810,171700,2405262450,22850,22850,22850,22850,0
|
|
20230810,171600,2405262450,22850,22850,22850,22850,0
|
|
20230810,171500,2405262450,22850,22850,22850,22850,0
|
|
20230810,171400,2405262450,22850,22850,22850,22850,0
|
|
20230810,171300,2405262450,22850,22850,22850,22850,0
|
|
20230810,171200,2405262450,22850,22850,22850,22850,0
|
|
20230810,171100,2405262450,22850,22850,22850,22850,0
|
|
20230810,171000,2405262450,22850,22850,22850,22850,0
|
|
20230810,170900,2405262450,22850,22850,22850,22850,0
|
|
20230810,170800,2405262450,22850,22850,22850,22850,0
|
|
20230810,170700,2405262450,22850,22850,22850,22850,0
|
|
20230810,170600,2405262450,22850,22850,22850,22850,0
|
|
20230810,170500,2405262450,22850,22850,22850,22850,0
|
|
20230810,170400,2405262450,22850,22850,22850,22850,0
|
|
20230810,170300,2405262450,22850,22850,22850,22850,0
|
|
20230810,170200,2405262450,22850,22850,22850,22850,0
|
|
20230810,170100,2405262450,22850,22850,22850,22850,0
|
|
20230810,170000,2405262450,22850,22850,22850,22850,0
|
|
20230810,165900,2405262450,22850,22850,22850,22850,0
|
|
20230810,165800,2405262450,22850,22850,22850,22850,0
|
|
20230810,165700,2405262450,22850,22850,22850,22850,0
|
|
20230810,165600,2405262450,22850,22850,22850,22850,0
|
|
20230810,165500,2405262450,22850,22850,22850,22850,0
|
|
20230810,165400,2405262450,22850,22850,22850,22850,0
|
|
20230810,165300,2405262450,22850,22850,22850,22850,0
|
|
20230810,165200,2405262450,22850,22850,22850,22850,0
|
|
20230810,165100,2405262450,22850,22850,22850,22850,468
|
|
20230810,165000,2405262450,22850,22850,22850,22850,0
|
|
20230810,164900,2405262450,22850,22850,22850,22850,0
|
|
20230810,164800,2405262450,22850,22850,22850,22850,0
|
|
20230810,164700,2405262450,22850,22850,22850,22850,0
|
|
20230810,164600,2405262450,22850,22850,22850,22850,0
|
|
20230810,164500,2405262450,22850,22850,22850,22850,0
|
|
20230810,164400,2405262450,22850,22850,22850,22850,0
|
|
20230810,164300,2405262450,22850,22850,22850,22850,0
|
|
20230810,164200,2405262450,22850,22850,22850,22850,0
|
|
20230810,164100,2405262450,22850,22850,22850,22850,0
|
|
20230810,164000,2405262450,22850,22850,22850,22850,0
|
|
20230810,163900,2405262450,22850,22850,22850,22850,0
|
|
20230810,163800,2405262450,22850,22850,22850,22850,0
|
|
20230810,163700,2405262450,22850,22850,22850,22850,0
|
|
20230810,163600,2405262450,22850,22850,22850,22850,0
|
|
20230810,163500,2405262450,22850,22850,22850,22850,0
|
|
20230810,163400,2405262450,22850,22850,22850,22850,0
|
|
20230810,163300,2405262450,22850,22850,22850,22850,0
|
|
20230810,163200,2405262450,22850,22850,22850,22850,0
|
|
20230810,163100,2405262450,22850,22850,22850,22850,0
|
|
20230810,163000,2405262450,22850,22850,22850,22850,0
|
|
20230810,162900,2405262450,22850,22850,22850,22850,0
|
|
20230810,162800,2405262450,22850,22850,22850,22850,0
|
|
20230810,162700,2405262450,22850,22850,22850,22850,0
|
|
20230810,162600,2405262450,22850,22850,22850,22850,0
|
|
20230810,162500,2405262450,22850,22850,22850,22850,0
|
|
20230810,162400,2405262450,22850,22850,22850,22850,0
|
|
20230810,162300,2405262450,22850,22850,22850,22850,0
|
|
20230810,162200,2405262450,22850,22850,22850,22850,0
|
|
20230810,162100,2405262450,22850,22850,22850,22850,468
|
|
20230810,162000,2405262450,22850,22850,22850,22850,0
|
|
20230810,161900,2405262450,22850,22850,22850,22850,0
|
|
20230810,161800,2405262450,22850,22850,22850,22850,0
|
|
20230810,161700,2405262450,22850,22850,22850,22850,0
|
|
20230810,161600,2405262450,22850,22850,22850,22850,0
|
|
20230810,161500,2405262450,22850,22850,22850,22850,0
|
|
20230810,161400,2405262450,22850,22850,22850,22850,0
|
|
20230810,161300,2405262450,22850,22850,22850,22850,0
|
|
20230810,161200,2405262450,22850,22850,22850,22850,0
|
|
20230810,161100,2405262450,22850,22850,22850,22850,0
|
|
20230810,161000,2405262450,22850,22850,22850,22850,0
|
|
20230810,160900,2405262450,22850,22850,22850,22850,0
|
|
20230810,160800,2405262450,22850,22850,22850,22850,0
|
|
20230810,160700,2405262450,22850,22850,22850,22850,0
|
|
20230810,160600,2405262450,22850,22850,22850,22850,0
|
|
20230810,160500,2405262450,22850,22850,22850,22850,0
|
|
20230810,160400,2405262450,22850,22850,22850,22850,0
|
|
20230810,160300,2405262450,22850,22850,22850,22850,0
|
|
20230810,160200,2405262450,22850,22850,22850,22850,0
|
|
20230810,160100,2405262450,22850,22850,22850,22850,0
|
|
20230810,160000,2405262450,22850,22850,22850,22850,0
|
|
20230810,155900,2405262450,22850,22850,22850,22850,0
|
|
20230810,155800,2405262450,22850,22850,22850,22850,0
|
|
20230810,155700,2405262450,22850,22850,22850,22850,0
|
|
20230810,155600,2405262450,22850,22850,22850,22850,0
|
|
20230810,155500,2405262450,22850,22850,22850,22850,0
|
|
20230810,155400,2405262450,22850,22850,22850,22850,0
|
|
20230810,155300,2405262450,22850,22850,22850,22850,0
|
|
20230810,155200,2405262450,22850,22850,22850,22850,0
|
|
20230810,155100,2405262450,22850,22850,22850,22850,468
|
|
20230810,155000,2405262450,22850,22850,22850,22850,0
|
|
20230810,154900,2405262450,22850,22850,22850,22850,0
|
|
20230810,154800,2405262450,22850,22850,22850,22850,0
|
|
20230810,154700,2405262450,22850,22850,22850,22850,0
|
|
20230810,154600,2405262450,22850,22850,22850,22850,0
|
|
20230810,154500,2405262450,22850,22850,22850,22850,0
|
|
20230810,154400,2405262450,22850,22850,22850,22850,0
|
|
20230810,154300,2405262450,22850,22850,22850,22850,0
|
|
20230810,154200,2405262450,22850,22850,22850,22850,0
|
|
20230810,154100,2405262450,22850,22850,22850,22850,0
|
|
20230810,154000,2405262450,22850,22850,22850,22850,0
|
|
20230810,153900,2405262450,22850,22850,22850,22850,0
|
|
20230810,153800,2405262450,22850,22850,22850,22850,0
|
|
20230810,153700,2405262450,22850,22850,22850,22850,0
|
|
20230810,153600,2405262450,22850,22850,22850,22850,0
|
|
20230810,153500,2405262450,22850,22850,22850,22850,0
|
|
20230810,153400,2405262450,22850,22850,22850,22850,0
|
|
20230810,153300,2405262450,22850,22850,22850,22850,0
|
|
20230810,153200,2405262450,22850,22850,22850,22850,0
|
|
20230810,153100,2405262450,22850,22850,22850,22850,0
|
|
20230810,153000,2405262450,22850,22850,22850,22850,468
|
|
20230810,152900,2394568650,22850,22850,22850,22850,0
|
|
20230810,152800,2394568650,22850,22850,22850,22850,0
|
|
20230810,152700,2394568650,22850,22850,22850,22850,0
|
|
20230810,152600,2394568650,22850,22850,22850,22850,0
|
|
20230810,152500,2394568650,22850,22850,22850,22850,0
|
|
20230810,152400,2394568650,22850,22850,22850,22850,0
|
|
20230810,152300,2394568650,22850,22850,22850,22850,0
|
|
20230810,152200,2394568650,22850,22850,22850,22850,0
|
|
20230810,152100,2394568650,22850,22850,22850,22850,0
|
|
20230810,152000,2394568650,22850,22850,22850,22850,0
|
|
20230810,151900,2394568650,22850,22800,22900,22750,2741
|
|
20230810,151800,2331974000,22900,22850,22900,22800,308
|
|
20230810,151700,2324934700,22900,22850,22900,22800,221
|
|
20230810,151600,2319885100,22800,22850,22850,22800,656
|
|
20230810,151500,2304914400,22850,22850,22850,22800,285
|
|
20230810,151400,2298413000,22850,22850,22850,22800,530
|
|
20230810,151300,2286326250,22850,22900,22900,22800,117
|
|
20230810,151200,2283653350,22900,22850,22900,22800,389
|
|
20230810,151100,2274768450,22850,22850,22850,22800,168
|
|
20230810,151000,2270930400,22850,22800,22850,22800,68
|
|
20230810,150900,2269377450,22850,22800,22850,22800,165
|
|
20230810,150800,2265607950,22850,22800,22850,22750,271
|
|
20230810,150700,2259428550,22850,22900,22900,22800,65
|
|
20230810,150600,2257944050,22900,22850,22900,22850,273
|
|
20230810,150500,2251705500,22800,22850,22850,22800,172
|
|
20230810,150400,2247782800,22850,22850,22900,22850,93
|
|
20230810,150300,2245657700,22900,22900,22900,22800,182
|
|
20230810,150200,2241500450,22900,22900,22900,22900,24
|
|
20230810,150100,2240950850,22850,22850,22900,22850,136
|
|
20230810,150000,2237840550,22850,22850,22900,22850,154
|
|
20230810,145900,2234319400,22900,22850,22900,22850,150
|
|
20230810,145800,2230889500,22900,22900,22900,22900,58
|
|
20230810,145700,2229561300,22950,22900,22950,22850,150
|
|
20230810,145600,2226124300,22900,22950,22950,22900,117
|
|
20230810,145500,2223442050,22950,22900,22950,22900,170
|
|
20230810,145400,2219547850,22900,22900,22900,22850,91
|
|
20230810,145300,2217464150,22850,22900,22900,22850,152
|
|
20230810,145200,2213985850,22900,22950,22950,22900,180
|
|
20230810,145100,2209863050,22950,22900,22950,22850,80
|
|
20230810,145000,2208029650,22900,22900,22950,22900,77
|
|
20230810,144900,2206266250,22900,22850,22900,22850,339
|
|
20230810,144800,2198516050,22950,22900,22950,22900,234
|
|
20230810,144700,2193152450,22950,22950,23000,22900,923
|
|
20230810,144600,2171971950,22950,22950,22950,22950,48
|
|
20230810,144500,2170870350,22950,22900,22950,22900,239
|
|
20230810,144400,2165396000,22900,22900,22900,22850,698
|
|
20230810,144300,2149411850,22900,22900,22900,22900,91
|
|
20230810,144200,2147327950,22900,22900,22900,22900,147
|
|
20230810,144100,2143961650,22900,22900,22900,22900,114
|
|
20230810,144000,2141351050,22900,22900,22900,22900,67
|
|
20230810,143900,2139816750,22900,22900,22900,22900,97
|
|
20230810,143800,2137595450,22900,22850,22900,22850,78
|
|
20230810,143700,2135812050,22900,22850,22900,22850,62
|
|
20230810,143600,2134393000,22900,22850,22900,22850,174
|
|
20230810,143500,2130411900,22900,22900,22900,22900,23
|
|
20230810,143400,2129885200,22900,22850,22900,22850,149
|
|
20230810,143300,2126478100,22900,22850,22900,22850,109
|
|
20230810,143200,2123983900,22900,22850,22900,22850,154
|
|
20230810,143100,2120462650,22850,22900,22900,22850,489
|
|
20230810,143000,2109285550,22900,22900,22900,22900,142
|
|
20230810,142900,2106033750,22900,22900,22900,22900,365
|
|
20230810,142800,2097675250,22900,22850,22900,22850,648
|
|
20230810,142700,2082867250,22850,22850,22850,22850,140
|
|
20230810,142600,2079668250,22850,22850,22850,22850,116
|
|
20230810,142500,2077017650,22800,22850,22850,22800,135
|
|
20230810,142400,2073932950,22850,22850,22850,22850,94
|
|
20230810,142300,2071785050,22850,22850,22850,22850,50
|
|
20230810,142200,2070642550,22850,22850,22850,22800,74
|
|
20230810,142100,2068951700,22850,22800,22850,22800,159
|
|
20230810,142000,2065323850,22750,22800,22800,22750,225
|
|
20230810,141900,2060195450,22800,22800,22800,22750,147
|
|
20230810,141800,2056846350,22800,22800,22800,22800,649
|
|
20230810,141700,2042049150,22800,22850,22850,22800,107
|
|
20230810,141600,2039604750,22850,22850,22850,22850,74
|
|
20230810,141500,2037913850,22850,22850,22850,22850,22
|
|
20230810,141400,2037411150,22850,22850,22850,22850,96
|
|
20230810,141300,2035217550,22850,22850,22850,22850,22
|
|
20230810,141200,2034714850,22850,22850,22850,22850,47
|
|
20230810,141100,2033640900,22850,22850,22850,22850,95
|
|
20230810,141000,2031470150,22850,22850,22850,22850,72
|
|
20230810,140900,2029824950,22850,22850,22850,22850,47
|
|
20230810,140800,2028751000,22850,22850,22850,22850,71
|
|
20230810,140700,2027128650,22850,22850,22850,22800,60
|
|
20230810,140600,2025758250,22850,22850,22850,22800,67
|
|
20230810,140500,2024228300,22850,22850,22850,22800,111
|
|
20230810,140400,2021694000,22850,22800,22850,22800,40
|
|
20230810,140300,2020780750,22850,22850,22850,22850,31
|
|
20230810,140200,2020072400,22900,22800,22900,22800,94
|
|
20230810,140100,2017926900,22800,22850,22850,22800,56
|
|
20230810,140000,2016648800,22850,22850,22850,22850,46
|
|
20230810,135900,2015597700,22850,22800,22850,22750,238
|
|
20230810,135800,2010174650,22850,22850,22850,22850,22
|
|
20230810,135700,2009671950,22850,22800,22850,22800,209
|
|
20230810,135600,2004903400,22850,22850,22850,22850,48
|
|
20230810,135500,2003806600,22850,22850,22850,22850,219
|
|
20230810,135400,1998802450,22900,22900,22900,22900,74
|
|
20230810,135300,1997107850,22900,22900,22900,22900,44
|
|
20230810,135200,1996100250,22900,22900,22900,22900,47
|
|
20230810,135100,1995023950,22900,22900,22900,22900,48
|
|
20230810,135000,1993924750,22900,22900,22900,22850,80
|
|
20230810,134900,1992093000,22900,22900,22900,22900,48
|
|
20230810,134800,1990993800,22900,22900,22900,22900,68
|
|
20230810,134700,1989436600,22900,22900,22950,22850,1193
|
|
20230810,134600,1962151600,22900,22900,22900,22900,270
|
|
20230810,134500,1955968600,22900,22900,22900,22900,350
|
|
20230810,134400,1947953600,22900,22900,22900,22850,121
|
|
20230810,134300,1945185200,22850,22850,22850,22850,128
|
|
20230810,134200,1942260400,22850,22850,22850,22850,122
|
|
20230810,134100,1939472700,22900,22900,22900,22900,107
|
|
20230810,134000,1937022400,22900,22950,22950,22850,170
|
|
20230810,133900,1933129700,22950,22900,22950,22900,469
|
|
20230810,133800,1922388100,22900,22900,22900,22900,183
|
|
20230810,133700,1918197400,22850,22800,22850,22800,703
|
|
20230810,133600,1902141600,22800,22900,22900,22800,153
|
|
20230810,133500,1898649550,22850,22850,22900,22800,165
|
|
20230810,133400,1894879450,22850,22800,22850,22800,2341
|
|
20230810,133300,1841493350,22800,22750,22800,22750,627
|
|
20230810,133200,1827224100,22750,22750,22750,22750,47
|
|
20230810,133100,1826154850,22750,22750,22750,22750,90
|
|
20230810,133000,1824107350,22750,22700,22750,22700,34
|
|
20230810,132900,1823334300,22700,22750,22750,22700,154
|
|
20230810,132800,1819837250,22750,22750,22750,22700,90
|
|
20230810,132700,1817790750,22750,22700,22750,22700,78
|
|
20230810,132600,1816017750,22700,22750,22800,22700,1244
|
|
20230810,132500,1787768700,22750,22750,22750,22750,171
|
|
20230810,132400,1783878450,22750,22750,22750,22750,47
|
|
20230810,132300,1782809200,22750,22750,22750,22750,78
|
|
20230810,132200,1781034700,22750,22750,22750,22750,80
|
|
20230810,132100,1779214700,22750,22750,22750,22750,32
|
|
20230810,132000,1778486700,22750,22750,22750,22750,73
|
|
20230810,131900,1776825950,22750,22750,22750,22750,69
|
|
20230810,131800,1775256200,22750,22750,22750,22750,45
|
|
20230810,131700,1774232450,22750,22750,22750,22750,53
|
|
20230810,131600,1773026700,22700,22700,22700,22700,43
|
|
20230810,131500,1772050600,22700,22700,22750,22700,81
|
|
20230810,131400,1770210800,22750,22750,22750,22750,52
|
|
20230810,131300,1769027800,22750,22750,22750,22750,44
|
|
20230810,131200,1768026800,22750,22700,22750,22700,45
|
|
20230810,131100,1767004150,22700,22750,22750,22700,48
|
|
20230810,131000,1765914500,22750,22750,22750,22700,144
|
|
20230810,130900,1762642250,22750,22750,22750,22700,82
|
|
20230810,130800,1760777300,22750,22750,22750,22750,22
|
|
20230810,130700,1760276800,22750,22750,22750,22750,67
|
|
20230810,130600,1758752550,22750,22750,22750,22750,80
|
|
20230810,130500,1756932550,22750,22700,22750,22700,23
|
|
20230810,130400,1756409350,22750,22750,22750,22750,66
|
|
20230810,130300,1754907850,22750,22750,22750,22750,71
|
|
20230810,130200,1753292600,22750,22700,22750,22700,43
|
|
20230810,130100,1752315400,22750,22800,22800,22750,70
|
|
20230810,130000,1750722800,22750,22750,22800,22750,83
|
|
20230810,125900,1748832050,22750,22750,22750,22750,42
|
|
20230810,125800,1747876550,22750,22750,22750,22750,117
|
|
20230810,125700,1745214800,22750,22750,22750,22750,69
|
|
20230810,125600,1743645050,22750,22750,22750,22750,44
|
|
20230810,125500,1742644050,22750,22750,22750,22750,115
|
|
20230810,125400,1740027800,22750,22700,22750,22700,50
|
|
20230810,125300,1738890550,22750,22750,22750,22750,45
|
|
20230810,125200,1737866800,22750,22750,22750,22700,77
|
|
20230810,125100,1736115450,22750,22750,22750,22750,66
|
|
20230810,125000,1734613950,22700,22700,22700,22700,32
|
|
20230810,124900,1733887550,22700,22700,22700,22650,83
|
|
20230810,124800,1732003500,22700,22700,22700,22700,27
|
|
20230810,124700,1731390600,22700,22700,22700,22700,1
|
|
20230810,124600,1731367900,22700,22700,22750,22700,64
|
|
20230810,124500,1729913550,22750,22700,22750,22700,44
|
|
20230810,124400,1728914650,22700,22600,22700,22600,1197
|
|
20230810,124300,1701862200,22600,22550,22600,22550,575
|
|
20230810,124200,1688888750,22550,22550,22550,22550,100
|
|
20230810,124100,1686633750,22550,22550,22550,22550,0
|
|
20230810,124000,1686633750,22550,22500,22550,22500,507
|
|
20230810,123900,1675224900,22500,22500,22500,22500,66
|
|
20230810,123800,1673739900,22450,22500,22500,22450,75
|
|
20230810,123700,1672054900,22500,22500,22500,22500,483
|
|
20230810,123600,1661187400,22500,22500,22500,22500,6
|
|
20230810,123500,1661052400,22550,22550,22550,22550,30
|
|
20230810,123400,1660375900,22500,22500,22500,22500,10
|
|
20230810,123300,1660150900,22550,22550,22550,22550,0
|
|
20230810,123200,1660150900,22550,22550,22550,22500,109
|
|
20230810,123100,1657693950,22550,22550,22550,22550,0
|
|
20230810,123000,1657693950,22550,22550,22550,22550,1
|
|
20230810,122900,1657671400,22500,22500,22500,22450,610
|
|
20230810,122800,1643956400,22550,22550,22550,22550,1
|
|
20230810,122700,1643933850,22500,22500,22500,22500,100
|
|
20230810,122600,1641683850,22550,22500,22550,22500,102
|
|
20230810,122500,1639387550,22500,22500,22500,22500,35
|
|
20230810,122400,1638600050,22500,22500,22500,22500,401
|
|
20230810,122300,1629577550,22500,22500,22500,22500,131
|
|
20230810,122200,1626630050,22500,22500,22500,22500,1000
|
|
20230810,122100,1604130050,22500,22500,22500,22500,86
|
|
20230810,122000,1602195050,22450,22450,22450,22450,2
|
|
20230810,121900,1602150150,22500,22500,22500,22500,0
|
|
20230810,121800,1602150150,22500,22500,22500,22500,185
|
|
20230810,121700,1597987650,22500,22500,22500,22500,0
|
|
20230810,121600,1597987650,22500,22500,22500,22500,61
|
|
20230810,121500,1596615150,22500,22500,22550,22500,131
|
|
20230810,121400,1593667600,22500,22500,22500,22450,1287
|
|
20230810,121300,1564742150,22550,22550,22550,22550,0
|
|
20230810,121200,1564742150,22550,22550,22550,22550,26
|
|
20230810,121100,1564155850,22500,22500,22500,22500,113
|
|
20230810,121000,1561613350,22500,22500,22550,22500,24
|
|
20230810,120900,1561073200,22550,22500,22550,22500,327
|
|
20230810,120800,1553714450,22500,22500,22500,22500,71
|
|
20230810,120700,1552116950,22500,22500,22500,22500,26
|
|
20230810,120600,1551531950,22500,22500,22500,22500,70
|
|
20230810,120500,1549956950,22500,22500,22500,22500,0
|
|
20230810,120400,1549956950,22500,22450,22500,22450,111
|
|
20230810,120300,1547459550,22450,22450,22500,22450,308
|
|
20230810,120200,1540544900,22500,22500,22500,22500,67
|
|
20230810,120100,1539037400,22500,22500,22500,22500,28
|
|
20230810,120000,1538407400,22500,22500,22500,22500,62
|
|
20230810,115900,1537012400,22500,22500,22500,22500,0
|
|
20230810,115800,1537012400,22500,22500,22500,22500,86
|
|
20230810,115700,1535077400,22450,22450,22450,22450,410
|
|
20230810,115600,1525872900,22450,22500,22500,22450,89
|
|
20230810,115500,1523871900,22500,22450,22550,22450,33
|
|
20230810,115400,1523129400,22500,22500,22500,22450,123
|
|
20230810,115300,1520365000,22550,22550,22550,22450,1051
|
|
20230810,115200,1496731200,22550,22550,22550,22550,0
|
|
20230810,115100,1496731200,22550,22550,22550,22550,0
|
|
20230810,115000,1496731200,22550,22550,22550,22550,26
|
|
20230810,114900,1496144900,22500,22550,22550,22500,3
|
|
20230810,114800,1496077350,22550,22550,22550,22550,10
|
|
20230810,114700,1495851850,22550,22550,22550,22550,25
|
|
20230810,114600,1495288100,22500,22500,22500,22500,1
|
|
20230810,114500,1495265600,22500,22500,22500,22500,1
|
|
20230810,114400,1495243100,22550,22500,22550,22500,30
|
|
20230810,114300,1494566800,22550,22550,22550,22550,0
|
|
20230810,114200,1494566800,22550,22550,22550,22550,3
|
|
20230810,114100,1494499150,22550,22550,22550,22550,25
|
|
20230810,114000,1493935400,22550,22550,22550,22550,0
|
|
20230810,113900,1493935400,22550,22500,22550,22500,125
|
|
20230810,113800,1491119550,22500,22500,22500,22500,31
|
|
20230810,113700,1490422050,22450,22450,22500,22450,81
|
|
20230810,113600,1488600550,22500,22500,22500,22500,28
|
|
20230810,113500,1487970550,22500,22500,22500,22500,94
|
|
20230810,113400,1485855550,22550,22500,22550,22500,201
|
|
20230810,113300,1481333000,22500,22550,22550,22500,353
|
|
20230810,113200,1473383650,22550,22550,22550,22550,2
|
|
20230810,113100,1473338550,22550,22550,22550,22550,0
|
|
20230810,113000,1473338550,22550,22550,22550,22550,1
|
|
20230810,112900,1473316000,22550,22550,22550,22550,0
|
|
20230810,112800,1473316000,22550,22500,22550,22500,202
|
|
20230810,112700,1468770900,22500,22550,22550,22500,43
|
|
20230810,112600,1467803300,22500,22500,22500,22500,60
|
|
20230810,112500,1466453300,22500,22450,22500,22450,209
|
|
20230810,112400,1461758400,22500,22500,22500,22500,318
|
|
20230810,112300,1454603400,22500,22500,22500,22500,62
|
|
20230810,112200,1453208400,22500,22500,22500,22500,259
|
|
20230810,112100,1447380900,22500,22500,22500,22500,14
|
|
20230810,112000,1447065900,22500,22500,22500,22450,94
|
|
20230810,111900,1444952350,22500,22500,22500,22500,1
|
|
20230810,111800,1444929850,22500,22500,22500,22450,79
|
|
20230810,111700,1443152700,22500,22500,22500,22500,157
|
|
20230810,111600,1439620200,22550,22550,22550,22450,472
|
|
20230810,111500,1429020400,22500,22500,22500,22500,5
|
|
20230810,111400,1428907900,22500,22500,22550,22500,89
|
|
20230810,111300,1426905200,22550,22500,22550,22500,62
|
|
20230810,111200,1425510050,22550,22500,22550,22500,868
|
|
20230810,111100,1405979950,22550,22500,22550,22500,743
|
|
20230810,111000,1389256600,22450,22500,22500,22450,153
|
|
20230810,110900,1385815700,22500,22500,22500,22450,132
|
|
20230810,110800,1382852000,22450,22500,22500,22450,157
|
|
20230810,110700,1379324850,22500,22450,22500,22450,33
|
|
20230810,110600,1378583750,22450,22450,22450,22450,2
|
|
20230810,110500,1378538850,22500,22500,22500,22450,11
|
|
20230810,110400,1378291800,22500,22450,22500,22450,44
|
|
20230810,110300,1377303800,22500,22550,22550,22450,200
|
|
20230810,110200,1372803750,22550,22450,22550,22450,431
|
|
20230810,110100,1363127700,22450,22450,22450,22400,65
|
|
20230810,110000,1361671500,22400,22450,22450,22400,192
|
|
20230810,105900,1357363900,22550,22450,22550,22450,54
|
|
20230810,105800,1356146950,22350,22350,22450,22300,2319
|
|
20230810,105700,1304248600,22350,22450,22450,22350,2169
|
|
20230810,105600,1255697050,22400,22600,22600,22400,4225
|
|
20230810,105500,1160669050,22550,22650,22650,22550,2536
|
|
20230810,105400,1103363750,22650,22650,22700,22600,1562
|
|
20230810,105300,1067999500,22700,22700,22700,22650,5666
|
|
20230810,105200,939407750,22700,22800,22800,22700,6554
|
|
20230810,105100,790620650,22750,22750,22750,22750,36
|
|
20230810,105000,789801650,22800,22800,22800,22800,0
|
|
20230810,104900,789801650,22800,22800,22800,22800,1
|
|
20230810,104800,789778850,22800,22750,22800,22750,44
|
|
20230810,104700,788776150,22800,22800,22800,22800,0
|
|
20230810,104600,788776150,22800,22800,22800,22800,14
|
|
20230810,104500,788456950,22800,22800,22800,22750,54
|
|
20230810,104400,787227600,22800,22750,22800,22750,132
|
|
20230810,104300,784219450,22800,22750,22800,22750,19
|
|
20230810,104200,783786950,22800,22850,22850,22800,2
|
|
20230810,104100,783741300,22850,22800,22850,22800,53
|
|
20230810,104000,782531350,22800,22750,22800,22700,339
|
|
20230810,103900,774820450,22750,22800,22800,22750,337
|
|
20230810,103800,767153400,22800,22800,22800,22800,0
|
|
20230810,103700,767153400,22800,22800,22800,22800,0
|
|
20230810,103600,767153400,22800,22800,22800,22800,21
|
|
20230810,103500,766674600,22850,22850,22850,22850,3
|
|
20230810,103400,766606050,22750,22850,22850,22750,269
|
|
20230810,103300,760486200,22850,22850,22850,22850,0
|
|
20230810,103200,760486200,22850,22850,22850,22850,50
|
|
20230810,103100,759343700,22850,22750,22850,22700,155
|
|
20230810,103000,755824300,22850,22850,22850,22850,1
|
|
20230810,102900,755801450,22850,22750,22850,22750,226
|
|
20230810,102800,750659850,22850,22800,22850,22750,54
|
|
20230810,102700,749430350,22850,22800,22850,22800,101
|
|
20230810,102600,747127500,22850,22850,22850,22850,1
|
|
20230810,102500,747104650,22800,22750,22800,22750,51
|
|
20230810,102400,745942100,22800,22750,22800,22700,848
|
|
20230810,102300,726665000,22700,22700,22700,22700,80
|
|
20230810,102200,724849000,22750,22750,22750,22700,993
|
|
20230810,102100,702305250,22750,22800,22800,22700,4256
|
|
20230810,102000,605599500,22850,22850,22850,22850,5
|
|
20230810,101900,605485250,22800,22800,22800,22800,20
|
|
20230810,101800,605029250,22850,22850,22850,22850,3
|
|
20230810,101700,604960700,22850,22800,22850,22750,199
|
|
20230810,101600,600426650,22850,22850,22850,22850,0
|
|
20230810,101500,600426650,22850,22850,22850,22850,21
|
|
20230810,101400,599946800,22850,22750,22850,22700,118
|
|
20230810,101300,597263550,22700,22850,22900,22700,7419
|
|
20230810,101200,428680850,22900,22850,22900,22850,20
|
|
20230810,101100,428223800,22850,22850,22850,22850,118
|
|
20230810,101000,425527500,22850,22850,22850,22850,0
|
|
20230810,100900,425527500,22850,22850,22850,22850,120
|
|
20230810,100800,422785500,22850,22800,22850,22800,863
|
|
20230810,100700,403070500,22850,22850,22850,22850,5
|
|
20230810,100600,402956250,22850,22850,22850,22850,4
|
|
20230810,100500,402864850,22850,22850,22850,22850,105
|
|
20230810,100400,400465600,22850,22850,22850,22850,1
|
|
20230810,100300,400442750,22850,22850,22850,22850,43
|
|
20230810,100200,399460200,22850,22900,22900,22850,8
|
|
20230810,100100,399277250,22900,22850,22900,22850,106
|
|
20230810,100000,396855100,22900,22950,22950,22900,175
|
|
20230810,095900,392846750,22900,22900,22900,22900,197
|
|
20230810,095800,388335450,22900,22900,22900,22900,2
|
|
20230810,095700,388289650,22900,22900,22950,22900,506
|
|
20230810,095600,376702200,22900,22900,22900,22900,4
|
|
20230810,095500,376610600,22850,22900,22900,22850,6
|
|
20230810,095400,376473350,22900,22900,22900,22900,3
|
|
20230810,095300,376404650,22900,22900,22900,22900,10
|
|
20230810,095200,376175650,22900,22900,22900,22900,8
|
|
20230810,095100,375992450,22900,22900,22900,22900,4
|
|
20230810,095000,375900850,22900,22850,22900,22850,6
|
|
20230810,094900,375763550,22900,22800,22900,22800,986
|
|
20230810,094800,353282450,22850,22850,22850,22850,333
|
|
20230810,094700,345673400,22850,22800,22900,22750,489
|
|
20230810,094600,334520500,22850,22900,22900,22750,443
|
|
20230810,094500,324431500,22900,22800,22900,22800,140
|
|
20230810,094400,321239300,22800,22800,22850,22750,1162
|
|
20230810,094300,294766850,22850,22850,22900,22850,664
|
|
20230810,094200,279594400,22850,22900,22900,22850,360
|
|
20230810,094100,271353150,22950,22950,22950,22950,4
|
|
20230810,094000,271261350,22850,22950,22950,22850,136
|
|
20230810,093900,268148350,22950,22950,22950,22950,196
|
|
20230810,093800,263650150,23000,22950,23000,22950,140
|
|
20230810,093700,260437050,22950,22950,22950,22950,4
|
|
20230810,093600,260345250,22950,22950,22950,22950,3
|
|
20230810,093500,260276400,22950,22850,22950,22850,748
|
|
20230810,093400,243183800,22850,22900,22900,22850,303
|
|
20230810,093300,236260150,22850,22900,22900,22850,184
|
|
20230810,093200,232055000,22850,22800,22850,22800,150
|
|
20230810,093100,228629400,22850,22850,22900,22850,24
|
|
20230810,093000,228080850,22850,22850,22850,22850,33
|
|
20230810,092900,227326800,22850,22850,22850,22850,76
|
|
20230810,092800,225590200,22850,22850,22850,22850,2
|
|
20230810,092700,225544500,22850,22900,22900,22800,508
|
|
20230810,092600,213956500,22900,22850,22900,22850,160
|
|
20230810,092500,210300250,22800,22850,22850,22800,445
|
|
20230810,092400,200142250,22850,22950,22950,22750,1053
|
|
20230810,092300,176131550,22900,22900,22900,22900,136
|
|
20230810,092200,173017150,22950,22950,22950,22800,423
|
|
20230810,092100,163344800,22950,22900,22950,22900,343
|
|
20230810,092000,155484850,22900,22900,22900,22900,252
|
|
20230810,091900,149714050,22900,22900,22950,22850,629
|
|
20230810,091800,135331250,22900,22900,22950,22900,199
|
|
20230810,091700,130772150,22900,22850,22950,22800,404
|
|
20230810,091600,121555400,22800,22900,22900,22800,64
|
|
20230810,091500,120090600,22900,22900,22900,22800,52
|
|
20230810,091400,118900800,22900,22900,22900,22900,3
|
|
20230810,091300,118832100,22850,22850,22850,22850,175
|
|
20230810,091200,114833350,22850,22800,22850,22750,116
|
|
20230810,091100,112184850,22750,22850,22850,22750,380
|
|
20230810,091000,103530100,22900,22850,22900,22850,259
|
|
20230810,090900,97611900,22850,22850,22850,22850,219
|
|
20230810,090800,92607750,22850,22750,22850,22700,1081
|
|
20230810,090700,68061300,22900,22850,22900,22700,109
|
|
20230810,090600,65572900,22850,22800,22850,22700,129
|
|
20230810,090500,62633700,22700,22700,22800,22650,816
|
|
20230810,090400,44108150,22700,22750,22800,22700,81
|
|
20230810,090300,42267000,22750,22800,22800,22700,151
|
|
20230810,090200,38827650,22700,22700,22800,22650,391
|
|
20230810,090100,29953400,22700,22800,22800,22650,343
|
|
20230810,090000,22176000,22750,22700,22850,22650,977
|