608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190500,2046994850,25600,25600,25600,25600,2047
|
|
20230824,190400,2046994850,25600,25600,25600,25600,0
|
|
20230824,190300,2046994850,25600,25600,25600,25600,0
|
|
20230824,190200,2046994850,25600,25600,25600,25600,0
|
|
20230824,190100,2046994850,25600,25600,25600,25600,0
|
|
20230824,190000,2046994850,25600,25600,25600,25600,0
|
|
20230824,185900,2046994850,25600,25600,25600,25600,0
|
|
20230824,185800,2046994850,25600,25600,25600,25600,0
|
|
20230824,185700,2046994850,25600,25600,25600,25600,0
|
|
20230824,185600,2046994850,25600,25600,25600,25600,0
|
|
20230824,185500,2046994850,25600,25600,25600,25600,0
|
|
20230824,185400,2046994850,25600,25600,25600,25600,0
|
|
20230824,185300,2046994850,25600,25600,25600,25600,0
|
|
20230824,185200,2046994850,25600,25600,25600,25600,0
|
|
20230824,185100,2046994850,25600,25600,25600,25600,0
|
|
20230824,185000,2046994850,25600,25600,25600,25600,0
|
|
20230824,184900,2046994850,25600,25600,25600,25600,0
|
|
20230824,184800,2046994850,25600,25600,25600,25600,0
|
|
20230824,184700,2046994850,25600,25600,25600,25600,0
|
|
20230824,184600,2046994850,25600,25600,25600,25600,0
|
|
20230824,184500,2046994850,25600,25600,25600,25600,0
|
|
20230824,184400,2046994850,25600,25600,25600,25600,0
|
|
20230824,184300,2046994850,25600,25600,25600,25600,0
|
|
20230824,184200,2046994850,25600,25600,25600,25600,0
|
|
20230824,184100,2046994850,25600,25600,25600,25600,0
|
|
20230824,184000,2046994850,25600,25600,25600,25600,0
|
|
20230824,183900,2046994850,25600,25600,25600,25600,0
|
|
20230824,183800,2046994850,25600,25600,25600,25600,0
|
|
20230824,183700,2046994850,25600,25600,25600,25600,0
|
|
20230824,183600,2046994850,25600,25600,25600,25600,0
|
|
20230824,183500,2046994850,25600,25600,25600,25600,2047
|
|
20230824,183400,2046994850,25600,25600,25600,25600,0
|
|
20230824,183300,2046994850,25600,25600,25600,25600,0
|
|
20230824,183200,2046994850,25600,25600,25600,25600,0
|
|
20230824,183100,2046994850,25600,25600,25600,25600,0
|
|
20230824,183000,2046994850,25600,25600,25600,25600,0
|
|
20230824,182900,2046994850,25600,25600,25600,25600,0
|
|
20230824,182800,2046994850,25600,25600,25600,25600,0
|
|
20230824,182700,2046994850,25600,25600,25600,25600,0
|
|
20230824,182600,2046994850,25600,25600,25600,25600,0
|
|
20230824,182500,2046994850,25600,25600,25600,25600,0
|
|
20230824,182400,2046994850,25600,25600,25600,25600,0
|
|
20230824,182300,2046994850,25600,25600,25600,25600,0
|
|
20230824,182200,2046994850,25600,25600,25600,25600,0
|
|
20230824,182100,2046994850,25600,25600,25600,25600,0
|
|
20230824,182000,2046994850,25600,25600,25600,25600,0
|
|
20230824,181900,2046994850,25600,25600,25600,25600,0
|
|
20230824,181800,2046994850,25600,25600,25600,25600,0
|
|
20230824,181700,2046994850,25600,25600,25600,25600,0
|
|
20230824,181600,2046994850,25600,25600,25600,25600,0
|
|
20230824,181500,2046994850,25600,25600,25600,25600,0
|
|
20230824,181400,2046994850,25600,25600,25600,25600,0
|
|
20230824,181300,2046994850,25600,25600,25600,25600,0
|
|
20230824,181200,2046994850,25600,25600,25600,25600,0
|
|
20230824,181100,2046994850,25600,25600,25600,25600,0
|
|
20230824,181000,2046994850,25600,25600,25600,25600,0
|
|
20230824,180900,2046994850,25600,25600,25600,25600,0
|
|
20230824,180800,2046994850,25600,25600,25600,25600,0
|
|
20230824,180700,2046994850,25600,25600,25600,25600,0
|
|
20230824,180600,2046994850,25600,25600,25600,25600,0
|
|
20230824,180500,2046994850,25600,25600,25600,25600,2047
|
|
20230824,180400,2046994850,25600,25600,25600,25600,0
|
|
20230824,180300,2046994850,25600,25600,25600,25600,0
|
|
20230824,180200,2046994850,25600,25600,25600,25600,0
|
|
20230824,180100,2046994850,25600,25600,25600,25600,0
|
|
20230824,180000,2046994850,25600,25600,25600,25600,0
|
|
20230824,175900,2046994850,25600,25600,25600,25600,0
|
|
20230824,175800,2046994850,25600,25600,25600,25600,0
|
|
20230824,175700,2046994850,25600,25600,25600,25600,0
|
|
20230824,175600,2046994850,25600,25600,25600,25600,0
|
|
20230824,175500,2046994850,25600,25600,25600,25600,0
|
|
20230824,175400,2046994850,25600,25600,25600,25600,0
|
|
20230824,175300,2046994850,25600,25600,25600,25600,0
|
|
20230824,175200,2046994850,25600,25600,25600,25600,0
|
|
20230824,175100,2046994850,25600,25600,25600,25600,0
|
|
20230824,175000,2046994850,25600,25600,25600,25600,0
|
|
20230824,174900,2046994850,25600,25600,25600,25600,0
|
|
20230824,174800,2046994850,25600,25600,25600,25600,0
|
|
20230824,174700,2046994850,25600,25600,25600,25600,0
|
|
20230824,174600,2046994850,25600,25600,25600,25600,0
|
|
20230824,174500,2046994850,25600,25600,25600,25600,0
|
|
20230824,174400,2046994850,25600,25600,25600,25600,0
|
|
20230824,174300,2046994850,25600,25600,25600,25600,0
|
|
20230824,174200,2046994850,25600,25600,25600,25600,0
|
|
20230824,174100,2046994850,25600,25600,25600,25600,0
|
|
20230824,174000,2046994850,25600,25600,25600,25600,0
|
|
20230824,173900,2046994850,25600,25600,25600,25600,0
|
|
20230824,173800,2046994850,25600,25600,25600,25600,0
|
|
20230824,173700,2046994850,25600,25600,25600,25600,0
|
|
20230824,173600,2046994850,25600,25600,25600,25600,0
|
|
20230824,173500,2046994850,25600,25600,25600,25600,2047
|
|
20230824,173400,2046994850,25600,25600,25600,25600,0
|
|
20230824,173300,2046994850,25600,25600,25600,25600,0
|
|
20230824,173200,2046994850,25600,25600,25600,25600,0
|
|
20230824,173100,2046994850,25600,25600,25600,25600,0
|
|
20230824,173000,2046994850,25600,25600,25600,25600,0
|
|
20230824,172900,2046994850,25600,25600,25600,25600,0
|
|
20230824,172800,2046994850,25600,25600,25600,25600,0
|
|
20230824,172700,2046994850,25600,25600,25600,25600,0
|
|
20230824,172600,2046994850,25600,25600,25600,25600,0
|
|
20230824,172500,2046994850,25600,25600,25600,25600,0
|
|
20230824,172400,2046994850,25600,25600,25600,25600,0
|
|
20230824,172300,2046994850,25600,25600,25600,25600,0
|
|
20230824,172200,2046994850,25600,25600,25600,25600,0
|
|
20230824,172100,2046994850,25600,25600,25600,25600,0
|
|
20230824,172000,2046994850,25600,25600,25600,25600,0
|
|
20230824,171900,2046994850,25600,25600,25600,25600,0
|
|
20230824,171800,2046994850,25600,25600,25600,25600,0
|
|
20230824,171700,2046994850,25600,25600,25600,25600,0
|
|
20230824,171600,2046994850,25600,25600,25600,25600,0
|
|
20230824,171500,2046994850,25600,25600,25600,25600,0
|
|
20230824,171400,2046994850,25600,25600,25600,25600,0
|
|
20230824,171300,2046994850,25600,25600,25600,25600,0
|
|
20230824,171200,2046994850,25600,25600,25600,25600,0
|
|
20230824,171100,2046994850,25600,25600,25600,25600,0
|
|
20230824,171000,2046994850,25600,25600,25600,25600,0
|
|
20230824,170900,2046994850,25600,25600,25600,25600,0
|
|
20230824,170800,2046994850,25600,25600,25600,25600,0
|
|
20230824,170700,2046994850,25600,25600,25600,25600,0
|
|
20230824,170600,2046994850,25600,25600,25600,25600,0
|
|
20230824,170500,2046994850,25600,25600,25600,25600,2047
|
|
20230824,170400,2046994850,25600,25600,25600,25600,0
|
|
20230824,170300,2046994850,25600,25600,25600,25600,0
|
|
20230824,170200,2046994850,25600,25600,25600,25600,0
|
|
20230824,170100,2046994850,25600,25600,25600,25600,0
|
|
20230824,170000,2046994850,25600,25600,25600,25600,0
|
|
20230824,165900,2046994850,25600,25600,25600,25600,0
|
|
20230824,165800,2046994850,25600,25600,25600,25600,0
|
|
20230824,165700,2046994850,25600,25600,25600,25600,0
|
|
20230824,165600,2046994850,25600,25600,25600,25600,0
|
|
20230824,165500,2046994850,25600,25600,25600,25600,0
|
|
20230824,165400,2046994850,25600,25600,25600,25600,0
|
|
20230824,165300,2046994850,25600,25600,25600,25600,0
|
|
20230824,165200,2046994850,25600,25600,25600,25600,0
|
|
20230824,165100,2046994850,25600,25600,25600,25600,0
|
|
20230824,165000,2046994850,25600,25600,25600,25600,0
|
|
20230824,164900,2046994850,25600,25600,25600,25600,0
|
|
20230824,164800,2046994850,25600,25600,25600,25600,0
|
|
20230824,164700,2046994850,25600,25600,25600,25600,0
|
|
20230824,164600,2046994850,25600,25600,25600,25600,0
|
|
20230824,164500,2046994850,25600,25600,25600,25600,0
|
|
20230824,164400,2046994850,25600,25600,25600,25600,0
|
|
20230824,164300,2046994850,25600,25600,25600,25600,0
|
|
20230824,164200,2046994850,25600,25600,25600,25600,0
|
|
20230824,164100,2046994850,25600,25600,25600,25600,0
|
|
20230824,164000,2046994850,25600,25600,25600,25600,0
|
|
20230824,163900,2046994850,25600,25600,25600,25600,0
|
|
20230824,163800,2046994850,25600,25600,25600,25600,0
|
|
20230824,163700,2046994850,25600,25600,25600,25600,0
|
|
20230824,163600,2046994850,25600,25600,25600,25600,0
|
|
20230824,163500,2046994850,25600,25600,25600,25600,2047
|
|
20230824,163400,2046994850,25600,25600,25600,25600,0
|
|
20230824,163300,2046994850,25600,25600,25600,25600,0
|
|
20230824,163200,2046994850,25600,25600,25600,25600,0
|
|
20230824,163100,2046994850,25600,25600,25600,25600,0
|
|
20230824,163000,2046994850,25600,25600,25600,25600,0
|
|
20230824,162900,2046994850,25600,25600,25600,25600,0
|
|
20230824,162800,2046994850,25600,25600,25600,25600,0
|
|
20230824,162700,2046994850,25600,25600,25600,25600,0
|
|
20230824,162600,2046994850,25600,25600,25600,25600,0
|
|
20230824,162500,2046994850,25600,25600,25600,25600,0
|
|
20230824,162400,2046994850,25600,25600,25600,25600,0
|
|
20230824,162300,2046994850,25600,25600,25600,25600,0
|
|
20230824,162200,2046994850,25600,25600,25600,25600,0
|
|
20230824,162100,2046994850,25600,25600,25600,25600,0
|
|
20230824,162000,2046994850,25600,25600,25600,25600,0
|
|
20230824,161900,2046994850,25600,25600,25600,25600,0
|
|
20230824,161800,2046994850,25600,25600,25600,25600,0
|
|
20230824,161700,2046994850,25600,25600,25600,25600,0
|
|
20230824,161600,2046994850,25600,25600,25600,25600,0
|
|
20230824,161500,2046994850,25600,25600,25600,25600,0
|
|
20230824,161400,2046994850,25600,25600,25600,25600,0
|
|
20230824,161300,2046994850,25600,25600,25600,25600,0
|
|
20230824,161200,2046994850,25600,25600,25600,25600,0
|
|
20230824,161100,2046994850,25600,25600,25600,25600,0
|
|
20230824,161000,2046994850,25600,25600,25600,25600,0
|
|
20230824,160900,2046994850,25600,25600,25600,25600,0
|
|
20230824,160800,2046994850,25600,25600,25600,25600,0
|
|
20230824,160700,2046994850,25600,25600,25600,25600,0
|
|
20230824,160600,2046994850,25600,25600,25600,25600,0
|
|
20230824,160500,2046994850,25600,25600,25600,25600,2047
|
|
20230824,160400,2046994850,25600,25600,25600,25600,0
|
|
20230824,160300,2046994850,25600,25600,25600,25600,0
|
|
20230824,160200,2046994850,25600,25600,25600,25600,0
|
|
20230824,160100,2046994850,25600,25600,25600,25600,0
|
|
20230824,160000,2046994850,25600,25600,25600,25600,0
|
|
20230824,155900,2046994850,25600,25600,25600,25600,0
|
|
20230824,155800,2046994850,25600,25600,25600,25600,0
|
|
20230824,155700,2046994850,25600,25600,25600,25600,0
|
|
20230824,155600,2046994850,25600,25600,25600,25600,0
|
|
20230824,155500,2046994850,25600,25600,25600,25600,0
|
|
20230824,155400,2046994850,25600,25600,25600,25600,0
|
|
20230824,155300,2046994850,25600,25600,25600,25600,0
|
|
20230824,155200,2046994850,25600,25600,25600,25600,0
|
|
20230824,155100,2046994850,25600,25600,25600,25600,0
|
|
20230824,155000,2046994850,25600,25600,25600,25600,0
|
|
20230824,154900,2046994850,25600,25600,25600,25600,0
|
|
20230824,154800,2046994850,25600,25600,25600,25600,0
|
|
20230824,154700,2046994850,25600,25600,25600,25600,0
|
|
20230824,154600,2046994850,25600,25600,25600,25600,0
|
|
20230824,154500,2046994850,25600,25600,25600,25600,0
|
|
20230824,154400,2046994850,25600,25600,25600,25600,0
|
|
20230824,154300,2046994850,25600,25600,25600,25600,0
|
|
20230824,154200,2046994850,25600,25600,25600,25600,0
|
|
20230824,154100,2046994850,25600,25600,25600,25600,0
|
|
20230824,154000,2046994850,25600,25600,25600,25600,0
|
|
20230824,153900,2046994850,25600,25600,25600,25600,0
|
|
20230824,153800,2046994850,25600,25600,25600,25600,0
|
|
20230824,153700,2046994850,25600,25600,25600,25600,0
|
|
20230824,153600,2046994850,25600,25600,25600,25600,0
|
|
20230824,153500,2046994850,25600,25600,25600,25600,2047
|
|
20230824,153400,2046994850,25600,25600,25600,25600,0
|
|
20230824,153300,2046994850,25600,25600,25600,25600,0
|
|
20230824,153200,2046994850,25600,25600,25600,25600,0
|
|
20230824,153100,2046994850,25600,25600,25600,25600,0
|
|
20230824,153000,2046994850,25600,25600,25600,25600,2047
|
|
20230824,152900,1994591650,25500,25500,25500,25500,0
|
|
20230824,152800,1994591650,25500,25500,25500,25500,0
|
|
20230824,152700,1994591650,25500,25500,25500,25500,0
|
|
20230824,152600,1994591650,25500,25500,25500,25500,0
|
|
20230824,152500,1994591650,25500,25500,25500,25500,0
|
|
20230824,152400,1994591650,25500,25500,25500,25500,0
|
|
20230824,152300,1994591650,25500,25500,25500,25500,0
|
|
20230824,152200,1994591650,25500,25500,25500,25500,0
|
|
20230824,152100,1994591650,25500,25500,25500,25500,0
|
|
20230824,152000,1994591650,25500,25500,25500,25500,0
|
|
20230824,151900,1994591650,25500,25500,25500,25450,656
|
|
20230824,151800,1977890750,25500,25500,25550,25500,74
|
|
20230824,151700,1976002850,25500,25550,25550,25500,113
|
|
20230824,151600,1973117100,25500,25500,25550,25500,4
|
|
20230824,151500,1973015050,25500,25600,25600,25500,63
|
|
20230824,151400,1971402600,25500,25600,25600,25500,69
|
|
20230824,151300,1969636900,25600,25550,25600,25550,2
|
|
20230824,151200,1969585750,25500,25600,25650,25500,369
|
|
20230824,151100,1960168650,25600,25600,25600,25600,58
|
|
20230824,151000,1958683850,25600,25500,25600,25500,32
|
|
20230824,150900,1957867750,25650,25600,25650,25600,126
|
|
20230824,150800,1954641350,25600,25550,25600,25500,68
|
|
20230824,150700,1952901300,25650,25600,25650,25600,59
|
|
20230824,150600,1951389550,25600,25650,25650,25600,6
|
|
20230824,150500,1951235900,25500,25650,25650,25500,777
|
|
20230824,150400,1931402350,25650,25650,25650,25650,57
|
|
20230824,150300,1929940300,25650,25600,25650,25600,11
|
|
20230824,150200,1929658650,25650,25650,25650,25550,88
|
|
20230824,150100,1927403100,25650,25650,25650,25600,75
|
|
20230824,150000,1925480150,25600,25600,25600,25600,13
|
|
20230824,145900,1925147350,25650,25600,25650,25600,148
|
|
20230824,145800,1921357750,25650,25650,25650,25650,69
|
|
20230824,145700,1919587900,25650,25650,25650,25650,110
|
|
20230824,145600,1916766400,25650,25650,25650,25650,50
|
|
20230824,145500,1915483900,25650,25650,25650,25550,321
|
|
20230824,145400,1907258550,25650,25550,25650,25550,1215
|
|
20230824,145300,1876167850,25550,25500,25550,25500,3504
|
|
20230824,145200,1786795850,25600,25650,25650,25550,711
|
|
20230824,145100,1768626500,25650,25600,25650,25600,62
|
|
20230824,145000,1767036350,25600,25600,25600,25550,170
|
|
20230824,144900,1762684400,25600,25600,25600,25600,330
|
|
20230824,144800,1754236400,25600,25650,25650,25600,60
|
|
20230824,144700,1752700350,25650,25650,25650,25650,58
|
|
20230824,144600,1751212650,25600,25600,25600,25600,100
|
|
20230824,144500,1748652650,25700,25700,25700,25700,59
|
|
20230824,144400,1747136350,25700,25600,25700,25600,1557
|
|
20230824,144300,1707271050,25700,25700,25700,25700,0
|
|
20230824,144200,1707271050,25700,25700,25700,25700,69
|
|
20230824,144100,1705497750,25700,25600,25700,25600,136
|
|
20230824,144000,1702010350,25700,25650,25700,25650,59
|
|
20230824,143900,1700496200,25650,25650,25650,25650,30
|
|
20230824,143800,1699726700,25650,25650,25650,25650,59
|
|
20230824,143700,1698213350,25650,25650,25650,25650,63
|
|
20230824,143600,1696597400,25700,25700,25700,25700,0
|
|
20230824,143500,1696597400,25700,25650,25700,25650,321
|
|
20230824,143400,1688362900,25700,25700,25700,25700,58
|
|
20230824,143300,1686872300,25700,25700,25700,25700,2
|
|
20230824,143200,1686820900,25700,25700,25700,25700,58
|
|
20230824,143100,1685330300,25700,25700,25700,25600,95
|
|
20230824,143000,1682889800,25750,25750,25750,25750,79
|
|
20230824,142900,1680855550,25750,25750,25750,25750,2
|
|
20230824,142800,1680804050,25650,25750,25750,25650,64
|
|
20230824,142700,1679156750,25750,25750,25750,25750,66
|
|
20230824,142600,1677457250,25650,25750,25750,25650,102
|
|
20230824,142500,1674840850,25750,25650,25750,25650,110
|
|
20230824,142400,1672017750,25700,25800,25800,25650,1128
|
|
20230824,142300,1643075550,25650,25700,25800,25650,158
|
|
20230824,142200,1639016750,25700,25700,25700,25700,28
|
|
20230824,142100,1638297150,25700,25700,25700,25700,59
|
|
20230824,142000,1636780850,25700,25700,25700,25700,78
|
|
20230824,141900,1634776250,25700,25700,25700,25700,20
|
|
20230824,141800,1634262250,25800,25700,25800,25700,59
|
|
20230824,141700,1632744350,25700,25800,25800,25700,229
|
|
20230824,141600,1626851150,25800,25800,25800,25800,0
|
|
20230824,141500,1626851150,25800,25800,25800,25750,60
|
|
20230824,141400,1625303200,25700,25700,25800,25700,90
|
|
20230824,141300,1622984200,25700,25700,25700,25700,81
|
|
20230824,141200,1620902500,25700,25800,25800,25700,147
|
|
20230824,141100,1617124200,25800,25750,25800,25750,70
|
|
20230824,141000,1615318700,25750,25750,25750,25750,86
|
|
20230824,140900,1613104200,25750,25700,25750,25700,127
|
|
20230824,140800,1609840250,25750,25750,25750,25750,60
|
|
20230824,140700,1608295250,25750,25750,25750,25750,78
|
|
20230824,140600,1606286750,25800,25800,25800,25800,1
|
|
20230824,140500,1606260950,25800,25800,25800,25800,108
|
|
20230824,140400,1603474550,25800,25800,25800,25800,123
|
|
20230824,140300,1600301150,25800,25800,25800,25800,108
|
|
20230824,140200,1597514750,25800,25800,25800,25800,0
|
|
20230824,140100,1597514750,25800,25800,25800,25800,89
|
|
20230824,140000,1595218550,25800,25800,25800,25800,62
|
|
20230824,135900,1593618950,25800,25800,25800,25800,0
|
|
20230824,135800,1593618950,25800,25750,25800,25750,96
|
|
20230824,135700,1591143150,25800,25750,25800,25750,109
|
|
20230824,135600,1588332000,25750,25750,25750,25750,866
|
|
20230824,135500,1566032500,25750,25750,25750,25700,375
|
|
20230824,135400,1556394850,25750,25750,25750,25750,78
|
|
20230824,135300,1554386350,25750,25750,25750,25750,59
|
|
20230824,135200,1552867100,25750,25750,25750,25750,1
|
|
20230824,135100,1552841350,25750,25750,25750,25750,83
|
|
20230824,135000,1550704100,25750,25750,25750,25750,249
|
|
20230824,134900,1544292350,25750,25750,25750,25750,1
|
|
20230824,134800,1544266600,25750,25750,25750,25750,77
|
|
20230824,134700,1542283850,25750,25750,25750,25750,59
|
|
20230824,134600,1540764600,25750,25750,25750,25750,59
|
|
20230824,134500,1539245350,25750,25750,25750,25750,6
|
|
20230824,134400,1539090850,25750,25750,25750,25750,78
|
|
20230824,134300,1537082350,25750,25750,25750,25750,59
|
|
20230824,134200,1535563100,25750,25700,25750,25700,20
|
|
20230824,134100,1535048750,25750,25700,25750,25700,62
|
|
20230824,134000,1533452450,25750,25750,25750,25750,177
|
|
20230824,133900,1528894700,25750,25750,25750,25750,1
|
|
20230824,133800,1528868950,25750,25750,25750,25750,77
|
|
20230824,133700,1526886200,25750,25700,25750,25700,60
|
|
20230824,133600,1525343400,25700,25700,25700,25700,225
|
|
20230824,133500,1519560900,25750,25750,25750,25600,99
|
|
20230824,133400,1517023200,25700,25700,25700,25700,58
|
|
20230824,133300,1515532600,25700,25700,25700,25700,63
|
|
20230824,133200,1513913500,25700,25700,25700,25700,70
|
|
20230824,133100,1512114500,25700,25700,25700,25700,60
|
|
20230824,133000,1510572500,25700,25700,25700,25700,66
|
|
20230824,132900,1508876300,25700,25700,25700,25700,59
|
|
20230824,132800,1507360000,25700,25700,25700,25700,41
|
|
20230824,132700,1506306300,25700,25700,25700,25700,59
|
|
20230824,132600,1504790000,25700,25700,25700,25700,63
|
|
20230824,132500,1503170900,25700,25700,25700,25700,20
|
|
20230824,132400,1502656900,25700,25700,25700,25700,60
|
|
20230824,132300,1501114900,25700,25700,25750,25600,99
|
|
20230824,132200,1498573850,25700,25700,25700,25700,58
|
|
20230824,132100,1497083250,25700,25700,25700,25700,58
|
|
20230824,132000,1495592650,25700,25650,25700,25650,59
|
|
20230824,131900,1494078500,25650,25650,25650,25650,79
|
|
20230824,131800,1492052150,25600,25600,25600,25600,1
|
|
20230824,131700,1492026550,25650,25600,25650,25600,69
|
|
20230824,131600,1490256750,25600,25700,25700,25600,89
|
|
20230824,131500,1487973400,25700,25700,25700,25700,0
|
|
20230824,131400,1487973400,25700,25700,25700,25700,79
|
|
20230824,131300,1485943100,25700,25700,25700,25650,140
|
|
20230824,131200,1482348100,25650,25650,25650,25650,40
|
|
20230824,131100,1481322100,25750,25700,25750,25700,62
|
|
20230824,131000,1479727950,25700,25700,25700,25700,60
|
|
20230824,130900,1478185950,25700,25700,25700,25700,79
|
|
20230824,130800,1476155650,25700,25700,25700,25700,0
|
|
20230824,130700,1476155650,25700,25700,25700,25700,58
|
|
20230824,130600,1474665050,25700,25700,25700,25700,79
|
|
20230824,130500,1472634750,25550,25550,25550,25550,32
|
|
20230824,130400,1471817150,25700,25700,25700,25700,59
|
|
20230824,130300,1470300850,25700,25700,25700,25700,99
|
|
20230824,130200,1467756550,25700,25700,25700,25700,559
|
|
20230824,130100,1453390250,25700,25600,25700,25600,134
|
|
20230824,130000,1449959750,25750,25750,25750,25600,80
|
|
20230824,125900,1447902700,25600,25750,25750,25600,84
|
|
20230824,125800,1445743600,25600,25600,25600,25600,12
|
|
20230824,125700,1445436400,25750,25600,25750,25600,78
|
|
20230824,125600,1443430750,25750,25750,25750,25750,78
|
|
20230824,125500,1441422250,25750,25750,25750,25750,78
|
|
20230824,125400,1439413750,25750,25650,25750,25500,2363
|
|
20230824,125300,1378972450,25750,25750,25750,25750,78
|
|
20230824,125200,1376963950,25750,25650,25750,25650,59
|
|
20230824,125100,1375449000,25650,25650,25650,25650,1
|
|
20230824,125000,1375423350,25650,25650,25650,25650,77
|
|
20230824,124900,1373448300,25600,25650,25650,25600,75
|
|
20230824,124800,1371524850,25650,25750,25750,25650,41
|
|
20230824,124700,1370473100,25750,25750,25750,25750,79
|
|
20230824,124600,1368438850,25750,25700,25750,25700,59
|
|
20230824,124500,1366922500,25700,25700,25700,25700,0
|
|
20230824,124400,1366922500,25700,25700,25700,25700,80
|
|
20230824,124300,1364866500,25700,25700,25700,25600,89
|
|
20230824,124200,1362580200,25700,25700,25700,25700,58
|
|
20230824,124100,1361089600,25650,25700,25700,25650,11
|
|
20230824,124000,1360807400,25700,25650,25700,25650,200
|
|
20230824,123900,1355674500,25700,25700,25700,25700,59
|
|
20230824,123800,1354158200,25650,25750,25750,25650,13
|
|
20230824,123700,1353823750,25800,25750,25800,25650,108
|
|
20230824,123600,1351040700,25800,25800,25800,25800,58
|
|
20230824,123500,1349544300,25800,25800,25800,25800,58
|
|
20230824,123400,1348047900,25800,25800,25800,25800,20
|
|
20230824,123300,1347531900,25800,25800,25800,25700,70
|
|
20230824,123200,1345726900,25800,25800,25800,25800,59
|
|
20230824,123100,1344204700,25650,25650,25650,25650,5
|
|
20230824,123000,1344076450,25800,25800,25800,25700,87
|
|
20230824,122900,1341832550,25800,25800,25800,25700,161
|
|
20230824,122800,1337689050,25800,25800,25800,25800,10
|
|
20230824,122700,1337431050,25800,25850,25850,25800,79
|
|
20230824,122600,1335392800,25700,25750,25750,25700,64
|
|
20230824,122500,1333745050,25750,25700,25750,25700,55
|
|
20230824,122400,1332330700,25700,25700,25700,25700,40
|
|
20230824,122300,1331302700,25700,25700,25700,25700,58
|
|
20230824,122200,1329812100,25700,25700,25700,25700,59
|
|
20230824,122100,1328295800,25700,25850,25850,25700,50
|
|
20230824,122000,1327007800,25850,25700,25850,25700,139
|
|
20230824,121900,1323433100,25750,25850,25900,25750,282
|
|
20230824,121800,1316165050,25850,25850,25850,25850,220
|
|
20230824,121700,1310478050,25850,25850,25850,25850,59
|
|
20230824,121600,1308952900,25850,25850,25850,25850,58
|
|
20230824,121500,1307453600,25850,25850,25850,25850,59
|
|
20230824,121400,1305928450,25850,25850,25850,25850,98
|
|
20230824,121300,1303395150,25850,25800,25850,25800,58
|
|
20230824,121200,1301898000,25800,25800,25800,25750,78
|
|
20230824,121100,1299885650,25800,25850,25850,25800,30
|
|
20230824,121000,1299111150,25750,25850,25850,25750,67
|
|
20230824,120900,1297380200,25850,25800,25850,25800,59
|
|
20230824,120800,1295857200,25800,25800,25800,25800,79
|
|
20230824,120700,1293819000,25800,25800,25800,25800,0
|
|
20230824,120600,1293819000,25800,25800,25800,25800,60
|
|
20230824,120500,1292271000,25850,25850,25850,25850,78
|
|
20230824,120400,1290254700,25850,25850,25850,25850,2
|
|
20230824,120300,1290203000,25850,25850,25850,25850,58
|
|
20230824,120200,1288703700,25800,25750,25850,25750,79
|
|
20230824,120100,1286663500,25750,25850,25850,25750,12
|
|
20230824,120000,1286354400,25850,25850,25850,25750,361
|
|
20230824,115900,1277052650,25850,25850,25850,25850,59
|
|
20230824,115800,1275527500,25850,25900,25900,25850,79
|
|
20230824,115700,1273482450,25900,25850,25900,25850,101
|
|
20230824,115600,1270871550,25850,25850,25850,25750,164
|
|
20230824,115500,1266632250,25850,25750,25850,25750,279
|
|
20230824,115400,1259420200,25850,25850,25850,25850,210
|
|
20230824,115300,1253991700,25850,25800,25850,25750,229
|
|
20230824,115200,1248086000,25850,25850,25850,25850,77
|
|
20230824,115100,1246095550,25850,25850,25850,25850,0
|
|
20230824,115000,1246095550,25850,25850,25850,25850,70
|
|
20230824,114900,1244286050,25850,25850,25850,25850,78
|
|
20230824,114800,1242269750,25850,25800,25850,25800,20
|
|
20230824,114700,1241752950,25800,25800,25800,25800,1
|
|
20230824,114600,1241727150,25850,25850,25850,25850,69
|
|
20230824,114500,1239943500,25850,25850,25850,25850,79
|
|
20230824,114400,1237901350,25850,25850,25850,25850,0
|
|
20230824,114300,1237901350,25850,25850,25850,25850,59
|
|
20230824,114200,1236376200,25850,25850,25850,25850,79
|
|
20230824,114100,1234334050,25850,25850,25850,25850,59
|
|
20230824,114000,1232808900,25800,25800,25800,25800,10
|
|
20230824,113900,1232550900,25750,25800,25850,25750,198
|
|
20230824,113800,1227443600,25800,25800,25850,25800,130
|
|
20230824,113700,1224086650,25850,25800,25850,25800,30
|
|
20230824,113600,1223312150,25850,25800,25850,25800,80
|
|
20230824,113500,1221244250,25850,25850,25850,25850,60
|
|
20230824,113400,1219693250,25850,25850,25850,25850,90
|
|
20230824,113300,1217366750,25900,25850,25900,25850,166
|
|
20230824,113200,1213071800,25850,25900,25900,25850,63
|
|
20230824,113100,1211440250,25900,25850,25900,25850,261
|
|
20230824,113000,1204682350,25850,25900,25900,25850,53
|
|
20230824,112900,1203311650,25850,25750,25850,25750,189
|
|
20230824,112800,1198438150,25800,25900,25900,25800,617
|
|
20230824,112700,1182502650,25900,25900,25900,25900,0
|
|
20230824,112600,1182502650,25900,25900,25900,25900,100
|
|
20230824,112500,1179912650,25900,25900,25900,25900,57
|
|
20230824,112400,1178436350,25900,25900,25900,25900,31
|
|
20230824,112300,1177633450,25900,25900,25900,25900,294
|
|
20230824,112200,1170018850,25900,25900,25900,25900,258
|
|
20230824,112100,1163336650,25900,25950,25950,25900,100
|
|
20230824,112000,1160743400,25950,25950,25950,25900,235
|
|
20230824,111900,1154648900,25950,25900,25950,25900,886
|
|
20230824,111800,1131697550,25850,25900,25900,25850,165
|
|
20230824,111700,1127424400,25900,25900,25900,25900,42
|
|
20230824,111600,1126336600,25900,25850,25900,25800,460
|
|
20230824,111500,1114449150,25900,25900,25900,25900,58
|
|
20230824,111400,1112946950,25800,25900,25900,25800,595
|
|
20230824,111300,1097536550,25900,25850,25900,25850,240
|
|
20230824,111200,1091324600,25850,25850,25900,25850,1909
|
|
20230824,111100,1041971950,25850,25850,25850,25850,59
|
|
20230824,111000,1040446800,25700,25800,25800,25700,51
|
|
20230824,110900,1039133000,25800,25750,25800,25750,210
|
|
20230824,110800,1033724750,25800,25800,25850,25800,61
|
|
20230824,110700,1032148050,25800,25800,25850,25800,28
|
|
20230824,110600,1031424650,25800,25800,25850,25800,106
|
|
20230824,110500,1028689100,25800,25800,25850,25800,64
|
|
20230824,110400,1027037100,25800,25850,25850,25800,235
|
|
20230824,110300,1020965000,25800,25850,25850,25800,577
|
|
20230824,110200,1006078350,25850,25800,25850,25800,315
|
|
20230824,110100,997948500,25850,25750,25850,25750,949
|
|
20230824,110000,973461850,25800,25800,25800,25800,20
|
|
20230824,105900,972945850,25800,25800,25800,25800,59
|
|
20230824,105800,971423650,25750,25750,25800,25750,86
|
|
20230824,105700,969206250,25750,25750,25750,25750,29
|
|
20230824,105600,968459500,25700,25750,25800,25700,192
|
|
20230824,105500,963513400,25750,25750,25750,25750,61
|
|
20230824,105400,961942650,25750,25750,25750,25750,82
|
|
20230824,105300,959831150,25750,25750,25750,25750,20
|
|
20230824,105200,959316150,25750,25650,25750,25650,2132
|
|
20230824,105100,904463750,25650,25650,25700,25650,77
|
|
20230824,105000,902486950,25650,25650,25650,25650,1
|
|
20230824,104900,902461300,25650,25700,25700,25650,59
|
|
20230824,104800,900947050,25700,25700,25700,25700,80
|
|
20230824,104700,898891050,25700,25700,25700,25700,0
|
|
20230824,104600,898891050,25700,25700,25700,25700,59
|
|
20230824,104500,897374750,25700,25700,25700,25550,470
|
|
20230824,104400,885355750,25700,25650,25700,25650,216
|
|
20230824,104300,879807500,25650,25650,25650,25650,159
|
|
20230824,104200,875729150,25650,25650,25650,25650,59
|
|
20230824,104100,874215800,25650,25500,25650,25500,635
|
|
20230824,104000,857979900,25550,25550,25550,25550,0
|
|
20230824,103900,857979900,25550,25450,25550,25450,210
|
|
20230824,103800,852622000,25500,25500,25500,25500,244
|
|
20230824,103700,846400000,25500,25500,25500,25450,194
|
|
20230824,103600,841453650,25550,25550,25550,25550,0
|
|
20230824,103500,841453650,25550,25500,25550,25500,36
|
|
20230824,103400,840534900,25500,25500,25500,25500,60
|
|
20230824,103300,839004900,25450,25450,25450,25450,0
|
|
20230824,103200,839004900,25450,25450,25550,25450,362
|
|
20230824,103100,829790800,25450,25450,25550,25450,902
|
|
20230824,103000,806744900,25500,25450,25500,25450,51
|
|
20230824,102900,805446700,25500,25500,25500,25500,20
|
|
20230824,102800,804936700,25500,25450,25500,25450,2
|
|
20230824,102700,804885750,25450,25450,25450,25450,406
|
|
20230824,102600,794553050,25450,25500,25500,25450,60
|
|
20230824,102500,793025500,25500,25500,25500,25500,20
|
|
20230824,102400,792515500,25500,25500,25500,25500,1206
|
|
20230824,102300,761762500,25500,25550,25550,25500,252
|
|
20230824,102200,755331050,25550,25600,25600,25550,60
|
|
20230824,102100,753796550,25600,25600,25600,25600,13
|
|
20230824,102000,753463750,25600,25600,25600,25600,10
|
|
20230824,101900,753207750,25650,25600,25650,25600,20
|
|
20230824,101800,752695700,25600,25600,25600,25600,0
|
|
20230824,101700,752695700,25600,25550,25600,25500,873
|
|
20230824,101600,730372650,25500,25550,25550,25500,41
|
|
20230824,101500,729326900,25550,25550,25550,25550,52
|
|
20230824,101400,727998300,25550,25500,25550,25500,59
|
|
20230824,101300,726493550,25500,25500,25500,25500,297
|
|
20230824,101200,718920050,25500,25550,25550,25500,362
|
|
20230824,101100,709682000,25550,25600,25600,25550,888
|
|
20230824,101000,686963600,25600,25600,25600,25600,2
|
|
20230824,100900,686912400,25550,25600,25600,25550,23
|
|
20230824,100800,686323650,25600,25550,25600,25550,232
|
|
20230824,100700,680395550,25550,25550,25550,25550,115
|
|
20230824,100600,677457300,25550,25550,25600,25550,218
|
|
20230824,100500,671887350,25550,25500,25550,25500,6
|
|
20230824,100400,671734250,25500,25550,25550,25500,74
|
|
20230824,100300,669845200,25550,25500,25600,25500,28
|
|
20230824,100200,669128850,25500,25500,25500,25500,1
|
|
20230824,100100,669103350,25500,25500,25500,25500,46
|
|
20230824,100000,667930350,25650,25650,25650,25650,1
|
|
20230824,095900,667904700,25600,25600,25600,25600,520
|
|
20230824,095800,654592700,25500,25500,25500,25500,47
|
|
20230824,095700,653394200,25700,25700,25700,25700,0
|
|
20230824,095600,653394200,25700,25650,25700,25650,229
|
|
20230824,095500,647519250,25650,25600,25650,25500,508
|
|
20230824,095400,634497200,25650,25500,25650,25500,78
|
|
20230824,095300,632508050,25500,25650,25650,25500,39
|
|
20230824,095200,631510250,25500,25500,25650,25500,116
|
|
20230824,095100,628551950,25650,25650,25650,25650,5
|
|
20230824,095000,628423700,25500,25500,25650,25500,522
|
|
20230824,094900,615109450,25650,25550,25650,25500,835
|
|
20230824,094800,593806800,25650,25650,25650,25650,5
|
|
20230824,094700,593678550,25650,25650,25650,25550,69
|
|
20230824,094600,591910100,25550,25600,25650,25500,218
|
|
20230824,094500,586333650,25500,25500,25500,25500,218
|
|
20230824,094400,580774650,25600,25600,25600,25500,345
|
|
20230824,094300,571954250,25500,25550,25550,25500,54
|
|
20230824,094200,570576200,25550,25650,25650,25550,57
|
|
20230824,094100,569119750,25550,25650,25650,25550,436
|
|
20230824,094000,557977950,25700,25700,25700,25700,15
|
|
20230824,093900,557592450,25550,25700,25700,25550,312
|
|
20230824,093800,549580200,25700,25700,25700,25700,201
|
|
20230824,093700,544414500,25700,25650,25700,25650,176
|
|
20230824,093600,539891600,25550,25600,25600,25550,407
|
|
20230824,093500,529474400,25650,25650,25700,25650,111
|
|
20230824,093400,526626950,25650,25650,25700,25650,257
|
|
20230824,093300,520034850,25600,25650,25650,25600,540
|
|
20230824,093200,506185800,25650,25600,25650,25600,31
|
|
20230824,093100,505390700,25600,25750,25750,25600,408
|
|
20230824,093000,494945750,25750,25600,25750,25600,124
|
|
20230824,092900,491760700,25750,25600,25750,25600,122
|
|
20230824,092800,488637350,25600,25600,25600,25600,116
|
|
20230824,092700,485667750,25600,25600,25750,25600,54
|
|
20230824,092600,484283850,25750,25750,25750,25750,0
|
|
20230824,092500,484283850,25750,25650,25750,25550,979
|
|
20230824,092400,459180050,25600,25550,25600,25550,184
|
|
20230824,092300,454474650,25550,25600,25600,25550,351
|
|
20230824,092200,445505550,25600,25700,25700,25600,177
|
|
20230824,092100,440968050,25750,25800,25850,25750,1152
|
|
20230824,092000,411279500,25800,25800,25850,25800,315
|
|
20230824,091900,403144650,25800,25850,25850,25750,267
|
|
20230824,091800,396250000,25850,25850,25900,25800,2304
|
|
20230824,091700,336702300,25800,25700,25800,25700,1613
|
|
20230824,091600,295135000,25650,25700,25700,25650,675
|
|
20230824,091500,277799900,25700,25700,25700,25700,64
|
|
20230824,091400,276155100,25650,25700,25750,25650,344
|
|
20230824,091300,267304350,25650,25650,25700,25650,1091
|
|
20230824,091200,239274300,25650,25650,25650,25600,366
|
|
20230824,091100,229886550,25600,25600,25600,25600,244
|
|
20230824,091000,223640150,25550,25600,25650,25550,78
|
|
20230824,090900,221643400,25600,25600,25650,25600,57
|
|
20230824,090800,220182200,25600,25550,25700,25550,1521
|
|
20230824,090700,181189950,25600,25450,25600,25450,1743
|
|
20230824,090600,136781800,25450,25400,25550,25400,285
|
|
20230824,090500,129528000,25400,25500,25550,25400,108
|
|
20230824,090400,126775550,25500,25600,25600,25500,873
|
|
20230824,090300,104500600,25600,25700,25700,25600,748
|
|
20230824,090200,85311800,25650,25600,25650,25550,560
|
|
20230824,090100,70963650,25650,25650,25750,25650,1187
|
|
20230824,090000,40477800,25600,25400,25600,25250,1585
|