639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193600,5293661700,23650,23650,23650,23650,2571
|
|
20230809,193500,5293661700,23650,23650,23650,23650,0
|
|
20230809,193400,5293661700,23650,23650,23650,23650,0
|
|
20230809,193300,5293661700,23650,23650,23650,23650,0
|
|
20230809,193200,5293661700,23650,23650,23650,23650,0
|
|
20230809,193100,5293661700,23650,23650,23650,23650,0
|
|
20230809,193000,5293661700,23650,23650,23650,23650,0
|
|
20230809,192900,5293661700,23650,23650,23650,23650,0
|
|
20230809,192800,5293661700,23650,23650,23650,23650,0
|
|
20230809,192700,5293661700,23650,23650,23650,23650,0
|
|
20230809,192600,5293661700,23650,23650,23650,23650,0
|
|
20230809,192500,5293661700,23650,23650,23650,23650,0
|
|
20230809,192400,5293661700,23650,23650,23650,23650,0
|
|
20230809,192300,5293661700,23650,23650,23650,23650,0
|
|
20230809,192200,5293661700,23650,23650,23650,23650,0
|
|
20230809,192100,5293661700,23650,23650,23650,23650,0
|
|
20230809,192000,5293661700,23650,23650,23650,23650,0
|
|
20230809,191900,5293661700,23650,23650,23650,23650,0
|
|
20230809,191800,5293661700,23650,23650,23650,23650,0
|
|
20230809,191700,5293661700,23650,23650,23650,23650,0
|
|
20230809,191600,5293661700,23650,23650,23650,23650,0
|
|
20230809,191500,5293661700,23650,23650,23650,23650,0
|
|
20230809,191400,5293661700,23650,23650,23650,23650,0
|
|
20230809,191300,5293661700,23650,23650,23650,23650,0
|
|
20230809,191200,5293661700,23650,23650,23650,23650,0
|
|
20230809,191100,5293661700,23650,23650,23650,23650,0
|
|
20230809,191000,5293661700,23650,23650,23650,23650,0
|
|
20230809,190900,5293661700,23650,23650,23650,23650,0
|
|
20230809,190800,5293661700,23650,23650,23650,23650,0
|
|
20230809,190700,5293661700,23650,23650,23650,23650,0
|
|
20230809,190600,5293661700,23650,23650,23650,23650,2571
|
|
20230809,190500,5293661700,23650,23650,23650,23650,0
|
|
20230809,190400,5293661700,23650,23650,23650,23650,0
|
|
20230809,190300,5293661700,23650,23650,23650,23650,0
|
|
20230809,190200,5293661700,23650,23650,23650,23650,0
|
|
20230809,190100,5293661700,23650,23650,23650,23650,0
|
|
20230809,190000,5293661700,23650,23650,23650,23650,0
|
|
20230809,185900,5293661700,23650,23650,23650,23650,0
|
|
20230809,185800,5293661700,23650,23650,23650,23650,0
|
|
20230809,185700,5293661700,23650,23650,23650,23650,0
|
|
20230809,185600,5293661700,23650,23650,23650,23650,0
|
|
20230809,185500,5293661700,23650,23650,23650,23650,0
|
|
20230809,185400,5293661700,23650,23650,23650,23650,0
|
|
20230809,185300,5293661700,23650,23650,23650,23650,0
|
|
20230809,185200,5293661700,23650,23650,23650,23650,0
|
|
20230809,185100,5293661700,23650,23650,23650,23650,0
|
|
20230809,185000,5293661700,23650,23650,23650,23650,0
|
|
20230809,184900,5293661700,23650,23650,23650,23650,0
|
|
20230809,184800,5293661700,23650,23650,23650,23650,0
|
|
20230809,184700,5293661700,23650,23650,23650,23650,0
|
|
20230809,184600,5293661700,23650,23650,23650,23650,0
|
|
20230809,184500,5293661700,23650,23650,23650,23650,0
|
|
20230809,184400,5293661700,23650,23650,23650,23650,0
|
|
20230809,184300,5293661700,23650,23650,23650,23650,0
|
|
20230809,184200,5293661700,23650,23650,23650,23650,0
|
|
20230809,184100,5293661700,23650,23650,23650,23650,0
|
|
20230809,184000,5293661700,23650,23650,23650,23650,0
|
|
20230809,183900,5293661700,23650,23650,23650,23650,0
|
|
20230809,183800,5293661700,23650,23650,23650,23650,0
|
|
20230809,183700,5293661700,23650,23650,23650,23650,0
|
|
20230809,183600,5293661700,23650,23650,23650,23650,2571
|
|
20230809,183500,5293661700,23650,23650,23650,23650,0
|
|
20230809,183400,5293661700,23650,23650,23650,23650,0
|
|
20230809,183300,5293661700,23650,23650,23650,23650,0
|
|
20230809,183200,5293661700,23650,23650,23650,23650,0
|
|
20230809,183100,5293661700,23650,23650,23650,23650,0
|
|
20230809,183000,5293661700,23650,23650,23650,23650,0
|
|
20230809,182900,5293661700,23650,23650,23650,23650,0
|
|
20230809,182800,5293661700,23650,23650,23650,23650,0
|
|
20230809,182700,5293661700,23650,23650,23650,23650,0
|
|
20230809,182600,5293661700,23650,23650,23650,23650,0
|
|
20230809,182500,5293661700,23650,23650,23650,23650,0
|
|
20230809,182400,5293661700,23650,23650,23650,23650,0
|
|
20230809,182300,5293661700,23650,23650,23650,23650,0
|
|
20230809,182200,5293661700,23650,23650,23650,23650,0
|
|
20230809,182100,5293661700,23650,23650,23650,23650,0
|
|
20230809,182000,5293661700,23650,23650,23650,23650,0
|
|
20230809,181900,5293661700,23650,23650,23650,23650,0
|
|
20230809,181800,5293661700,23650,23650,23650,23650,0
|
|
20230809,181700,5293661700,23650,23650,23650,23650,0
|
|
20230809,181600,5293661700,23650,23650,23650,23650,0
|
|
20230809,181500,5293661700,23650,23650,23650,23650,0
|
|
20230809,181400,5293661700,23650,23650,23650,23650,0
|
|
20230809,181300,5293661700,23650,23650,23650,23650,0
|
|
20230809,181200,5293661700,23650,23650,23650,23650,0
|
|
20230809,181100,5293661700,23650,23650,23650,23650,0
|
|
20230809,181000,5293661700,23650,23650,23650,23650,0
|
|
20230809,180900,5293661700,23650,23650,23650,23650,0
|
|
20230809,180800,5293661700,23650,23650,23650,23650,0
|
|
20230809,180700,5293661700,23650,23650,23650,23650,0
|
|
20230809,180600,5293661700,23650,23650,23650,23650,2571
|
|
20230809,180500,5293661700,23650,23650,23650,23650,0
|
|
20230809,180400,5293661700,23650,23650,23650,23650,0
|
|
20230809,180300,5293661700,23650,23650,23650,23650,0
|
|
20230809,180200,5293661700,23650,23650,23650,23650,0
|
|
20230809,180100,5293661700,23650,23650,23650,23650,0
|
|
20230809,180000,5293661700,23650,23650,23650,23650,0
|
|
20230809,175900,5293661700,23650,23650,23650,23650,0
|
|
20230809,175800,5293661700,23650,23650,23650,23650,0
|
|
20230809,175700,5293661700,23650,23650,23650,23650,0
|
|
20230809,175600,5293661700,23650,23650,23650,23650,0
|
|
20230809,175500,5293661700,23650,23650,23650,23650,0
|
|
20230809,175400,5293661700,23650,23650,23650,23650,0
|
|
20230809,175300,5293661700,23650,23650,23650,23650,0
|
|
20230809,175200,5293661700,23650,23650,23650,23650,0
|
|
20230809,175100,5293661700,23650,23650,23650,23650,0
|
|
20230809,175000,5293661700,23650,23650,23650,23650,0
|
|
20230809,174900,5293661700,23650,23650,23650,23650,0
|
|
20230809,174800,5293661700,23650,23650,23650,23650,0
|
|
20230809,174700,5293661700,23650,23650,23650,23650,0
|
|
20230809,174600,5293661700,23650,23650,23650,23650,0
|
|
20230809,174500,5293661700,23650,23650,23650,23650,0
|
|
20230809,174400,5293661700,23650,23650,23650,23650,0
|
|
20230809,174300,5293661700,23650,23650,23650,23650,0
|
|
20230809,174200,5293661700,23650,23650,23650,23650,0
|
|
20230809,174100,5293661700,23650,23650,23650,23650,0
|
|
20230809,174000,5293661700,23650,23650,23650,23650,0
|
|
20230809,173900,5293661700,23650,23650,23650,23650,0
|
|
20230809,173800,5293661700,23650,23650,23650,23650,0
|
|
20230809,173700,5293661700,23650,23650,23650,23650,0
|
|
20230809,173600,5293661700,23650,23650,23650,23650,2571
|
|
20230809,173500,5293661700,23650,23650,23650,23650,0
|
|
20230809,173400,5293661700,23650,23650,23650,23650,0
|
|
20230809,173300,5293661700,23650,23650,23650,23650,0
|
|
20230809,173200,5293661700,23650,23650,23650,23650,0
|
|
20230809,173100,5293661700,23650,23650,23650,23650,0
|
|
20230809,173000,5293661700,23650,23650,23650,23650,0
|
|
20230809,172900,5293661700,23650,23650,23650,23650,0
|
|
20230809,172800,5293661700,23650,23650,23650,23650,0
|
|
20230809,172700,5293661700,23650,23650,23650,23650,0
|
|
20230809,172600,5293661700,23650,23650,23650,23650,0
|
|
20230809,172500,5293661700,23650,23650,23650,23650,0
|
|
20230809,172400,5293661700,23650,23650,23650,23650,0
|
|
20230809,172300,5293661700,23650,23650,23650,23650,0
|
|
20230809,172200,5293661700,23650,23650,23650,23650,0
|
|
20230809,172100,5293661700,23650,23650,23650,23650,0
|
|
20230809,172000,5293661700,23650,23650,23650,23650,0
|
|
20230809,171900,5293661700,23650,23650,23650,23650,0
|
|
20230809,171800,5293661700,23650,23650,23650,23650,0
|
|
20230809,171700,5293661700,23650,23650,23650,23650,0
|
|
20230809,171600,5293661700,23650,23650,23650,23650,0
|
|
20230809,171500,5293661700,23650,23650,23650,23650,0
|
|
20230809,171400,5293661700,23650,23650,23650,23650,0
|
|
20230809,171300,5293661700,23650,23650,23650,23650,0
|
|
20230809,171200,5293661700,23650,23650,23650,23650,0
|
|
20230809,171100,5293661700,23650,23650,23650,23650,0
|
|
20230809,171000,5293661700,23650,23650,23650,23650,0
|
|
20230809,170900,5293661700,23650,23650,23650,23650,0
|
|
20230809,170800,5293661700,23650,23650,23650,23650,0
|
|
20230809,170700,5293661700,23650,23650,23650,23650,0
|
|
20230809,170600,5293661700,23650,23650,23650,23650,2571
|
|
20230809,170500,5293661700,23650,23650,23650,23650,0
|
|
20230809,170400,5293661700,23650,23650,23650,23650,0
|
|
20230809,170300,5293661700,23650,23650,23650,23650,0
|
|
20230809,170200,5293661700,23650,23650,23650,23650,0
|
|
20230809,170100,5293661700,23650,23650,23650,23650,0
|
|
20230809,170000,5293661700,23650,23650,23650,23650,0
|
|
20230809,165900,5293661700,23650,23650,23650,23650,0
|
|
20230809,165800,5293661700,23650,23650,23650,23650,0
|
|
20230809,165700,5293661700,23650,23650,23650,23650,0
|
|
20230809,165600,5293661700,23650,23650,23650,23650,0
|
|
20230809,165500,5293661700,23650,23650,23650,23650,0
|
|
20230809,165400,5293661700,23650,23650,23650,23650,0
|
|
20230809,165300,5293661700,23650,23650,23650,23650,0
|
|
20230809,165200,5293661700,23650,23650,23650,23650,0
|
|
20230809,165100,5293661700,23650,23650,23650,23650,0
|
|
20230809,165000,5293661700,23650,23650,23650,23650,0
|
|
20230809,164900,5293661700,23650,23650,23650,23650,0
|
|
20230809,164800,5293661700,23650,23650,23650,23650,0
|
|
20230809,164700,5293661700,23650,23650,23650,23650,0
|
|
20230809,164600,5293661700,23650,23650,23650,23650,0
|
|
20230809,164500,5293661700,23650,23650,23650,23650,0
|
|
20230809,164400,5293661700,23650,23650,23650,23650,0
|
|
20230809,164300,5293661700,23650,23650,23650,23650,0
|
|
20230809,164200,5293661700,23650,23650,23650,23650,0
|
|
20230809,164100,5293661700,23650,23650,23650,23650,0
|
|
20230809,164000,5293661700,23650,23650,23650,23650,0
|
|
20230809,163900,5293661700,23650,23650,23650,23650,0
|
|
20230809,163800,5293661700,23650,23650,23650,23650,0
|
|
20230809,163700,5293661700,23650,23650,23650,23650,0
|
|
20230809,163600,5293661700,23650,23650,23650,23650,2571
|
|
20230809,163500,5293661700,23650,23650,23650,23650,0
|
|
20230809,163400,5293661700,23650,23650,23650,23650,0
|
|
20230809,163300,5293661700,23650,23650,23650,23650,0
|
|
20230809,163200,5293661700,23650,23650,23650,23650,0
|
|
20230809,163100,5293661700,23650,23650,23650,23650,0
|
|
20230809,163000,5293661700,23650,23650,23650,23650,0
|
|
20230809,162900,5293661700,23650,23650,23650,23650,0
|
|
20230809,162800,5293661700,23650,23650,23650,23650,0
|
|
20230809,162700,5293661700,23650,23650,23650,23650,0
|
|
20230809,162600,5293661700,23650,23650,23650,23650,0
|
|
20230809,162500,5293661700,23650,23650,23650,23650,0
|
|
20230809,162400,5293661700,23650,23650,23650,23650,0
|
|
20230809,162300,5293661700,23650,23650,23650,23650,0
|
|
20230809,162200,5293661700,23650,23650,23650,23650,0
|
|
20230809,162100,5293661700,23650,23650,23650,23650,0
|
|
20230809,162000,5293661700,23650,23650,23650,23650,0
|
|
20230809,161900,5293661700,23650,23650,23650,23650,0
|
|
20230809,161800,5293661700,23650,23650,23650,23650,0
|
|
20230809,161700,5293661700,23650,23650,23650,23650,0
|
|
20230809,161600,5293661700,23650,23650,23650,23650,0
|
|
20230809,161500,5293661700,23650,23650,23650,23650,0
|
|
20230809,161400,5293661700,23650,23650,23650,23650,0
|
|
20230809,161300,5293661700,23650,23650,23650,23650,0
|
|
20230809,161200,5293661700,23650,23650,23650,23650,0
|
|
20230809,161100,5293661700,23650,23650,23650,23650,0
|
|
20230809,161000,5293661700,23650,23650,23650,23650,0
|
|
20230809,160900,5293661700,23650,23650,23650,23650,0
|
|
20230809,160800,5293661700,23650,23650,23650,23650,0
|
|
20230809,160700,5293661700,23650,23650,23650,23650,0
|
|
20230809,160600,5293661700,23650,23650,23650,23650,2571
|
|
20230809,160500,5293661700,23650,23650,23650,23650,0
|
|
20230809,160400,5293661700,23650,23650,23650,23650,0
|
|
20230809,160300,5293661700,23650,23650,23650,23650,0
|
|
20230809,160200,5293661700,23650,23650,23650,23650,0
|
|
20230809,160100,5293661700,23650,23650,23650,23650,0
|
|
20230809,160000,5293661700,23650,23650,23650,23650,0
|
|
20230809,155900,5293661700,23650,23650,23650,23650,0
|
|
20230809,155800,5293661700,23650,23650,23650,23650,0
|
|
20230809,155700,5293661700,23650,23650,23650,23650,0
|
|
20230809,155600,5293661700,23650,23650,23650,23650,0
|
|
20230809,155500,5293661700,23650,23650,23650,23650,0
|
|
20230809,155400,5293661700,23650,23650,23650,23650,0
|
|
20230809,155300,5293661700,23650,23650,23650,23650,0
|
|
20230809,155200,5293661700,23650,23650,23650,23650,0
|
|
20230809,155100,5293661700,23650,23650,23650,23650,0
|
|
20230809,155000,5293661700,23650,23650,23650,23650,0
|
|
20230809,154900,5293661700,23650,23650,23650,23650,0
|
|
20230809,154800,5293661700,23650,23650,23650,23650,0
|
|
20230809,154700,5293661700,23650,23650,23650,23650,0
|
|
20230809,154600,5293661700,23650,23650,23650,23650,0
|
|
20230809,154500,5293661700,23650,23650,23650,23650,0
|
|
20230809,154400,5293661700,23650,23650,23650,23650,0
|
|
20230809,154300,5293661700,23650,23650,23650,23650,0
|
|
20230809,154200,5293661700,23650,23650,23650,23650,0
|
|
20230809,154100,5293661700,23650,23650,23650,23650,0
|
|
20230809,154000,5293661700,23650,23650,23650,23650,0
|
|
20230809,153900,5293661700,23650,23650,23650,23650,0
|
|
20230809,153800,5293661700,23650,23650,23650,23650,0
|
|
20230809,153700,5293661700,23650,23650,23650,23650,0
|
|
20230809,153600,5293661700,23650,23650,23650,23650,2571
|
|
20230809,153500,5293661700,23650,23650,23650,23650,0
|
|
20230809,153400,5293661700,23650,23650,23650,23650,0
|
|
20230809,153300,5293661700,23650,23650,23650,23650,0
|
|
20230809,153200,5293661700,23650,23650,23650,23650,0
|
|
20230809,153100,5293661700,23650,23650,23650,23650,0
|
|
20230809,153000,5293661700,23650,23650,23650,23650,2571
|
|
20230809,152900,5232857550,23500,23500,23500,23500,0
|
|
20230809,152800,5232857550,23500,23500,23500,23500,0
|
|
20230809,152700,5232857550,23500,23500,23500,23500,0
|
|
20230809,152600,5232857550,23500,23500,23500,23500,0
|
|
20230809,152500,5232857550,23500,23500,23500,23500,0
|
|
20230809,152400,5232857550,23500,23500,23500,23500,0
|
|
20230809,152300,5232857550,23500,23500,23500,23500,0
|
|
20230809,152200,5232857550,23500,23500,23500,23500,0
|
|
20230809,152100,5232857550,23500,23500,23500,23500,0
|
|
20230809,152000,5232857550,23500,23500,23500,23500,0
|
|
20230809,151900,5232857550,23500,23650,23650,23500,303
|
|
20230809,151800,5225712450,23650,23550,23650,23500,217
|
|
20230809,151700,5220596050,23650,23500,23650,23450,936
|
|
20230809,151600,5198598050,23500,23500,23500,23450,132
|
|
20230809,151500,5195497000,23550,23450,23550,23450,236
|
|
20230809,151400,5189949100,23450,23450,23450,23450,45
|
|
20230809,151300,5188893850,23450,23500,23550,23450,123
|
|
20230809,151200,5185999400,23450,23450,23450,23450,576
|
|
20230809,151100,5172492200,23450,23500,23500,23450,257
|
|
20230809,151000,5166453750,23500,23450,23600,23450,238
|
|
20230809,150900,5160857300,23450,23500,23600,23450,221
|
|
20230809,150800,5155659300,23450,23600,23650,23450,2090
|
|
20230809,150700,5106502200,23600,23600,23700,23600,568
|
|
20230809,150600,5093073800,23700,23700,23700,23600,170
|
|
20230809,150500,5089046800,23650,23550,23700,23550,1150
|
|
20230809,150400,5061932150,23500,23500,23550,23500,32
|
|
20230809,150300,5061179600,23500,23500,23550,23500,323
|
|
20230809,150200,5053585800,23500,23500,23550,23450,331
|
|
20230809,150100,5045808250,23550,23500,23550,23500,135
|
|
20230809,150000,5042635550,23500,23550,23550,23500,214
|
|
20230809,145900,5037600000,23500,23500,23500,23500,56
|
|
20230809,145800,5036284000,23500,23550,23550,23500,438
|
|
20230809,145700,5025990950,23550,23500,23550,23500,136
|
|
20230809,145600,5022790150,23500,23500,23500,23500,21
|
|
20230809,145500,5022296650,23550,23500,23550,23500,45
|
|
20230809,145400,5021239100,23500,23500,23500,23450,409
|
|
20230809,145300,5011628650,23450,23450,23550,23450,401
|
|
20230809,145200,5002195700,23500,23450,23500,23450,221
|
|
20230809,145100,4997003200,23450,23450,23550,23450,1026
|
|
20230809,145000,4972921500,23450,23450,23450,23400,838
|
|
20230809,144900,4953273350,23450,23450,23500,23450,421
|
|
20230809,144800,4943400750,23450,23450,23500,23450,726
|
|
20230809,144700,4926366700,23450,23450,23450,23450,22
|
|
20230809,144600,4925850800,23500,23450,23500,23450,170
|
|
20230809,144500,4921858850,23450,23450,23500,23450,675
|
|
20230809,144400,4906023000,23500,23500,23500,23450,170
|
|
20230809,144300,4902029050,23500,23500,23500,23450,1560
|
|
20230809,144200,4865369200,23550,23500,23550,23500,108
|
|
20230809,144100,4862826800,23550,23500,23550,23500,448
|
|
20230809,144000,4852287950,23500,23650,23650,23500,2726
|
|
20230809,143900,4787980050,23650,23600,23700,23600,428
|
|
20230809,143800,4777861000,23600,23550,23600,23550,334
|
|
20230809,143700,4769980750,23550,23550,23550,23550,30
|
|
20230809,143600,4769274250,23600,23550,23600,23550,124
|
|
20230809,143500,4766349350,23550,23550,23550,23550,242
|
|
20230809,143400,4760650250,23550,23600,23600,23550,752
|
|
20230809,143300,4742940600,23600,23600,23600,23550,299
|
|
20230809,143200,4735894200,23600,23600,23600,23600,470
|
|
20230809,143100,4724802200,23600,23600,23600,23600,186
|
|
20230809,143000,4720412600,23650,23600,23650,23600,426
|
|
20230809,142900,4710354650,23650,23650,23650,23600,219
|
|
20230809,142800,4705180150,23650,23650,23650,23650,161
|
|
20230809,142700,4701372500,23650,23650,23700,23650,1103
|
|
20230809,142600,4675285550,23650,23600,23650,23600,82
|
|
20230809,142500,4673348250,23600,23600,23600,23600,510
|
|
20230809,142400,4661312250,23650,23650,23650,23600,734
|
|
20230809,142300,4643985200,23650,23650,23650,23600,86
|
|
20230809,142200,4641953900,23650,23650,23650,23650,40
|
|
20230809,142100,4641007900,23650,23700,23700,23650,90
|
|
20230809,142000,4638875050,23650,23650,23650,23650,80
|
|
20230809,141900,4636983050,23700,23650,23700,23650,170
|
|
20230809,141800,4632961800,23650,23700,23700,23650,227
|
|
20230809,141700,4627588850,23650,23650,23650,23650,97
|
|
20230809,141600,4625294800,23650,23650,23700,23650,98
|
|
20230809,141500,4622977050,23700,23700,23700,23650,108
|
|
20230809,141400,4620417750,23650,23650,23650,23650,52
|
|
20230809,141300,4619187950,23650,23750,23750,23650,997
|
|
20230809,141200,4595590550,23750,23750,23800,23750,113
|
|
20230809,141100,4592904850,23750,23750,23750,23700,66
|
|
20230809,141000,4591339350,23750,23750,23750,23750,44
|
|
20230809,140900,4590294350,23750,23750,23800,23750,462
|
|
20230809,140800,4579320500,23700,23700,23750,23700,57
|
|
20230809,140700,4577969350,23700,23700,23700,23700,76
|
|
20230809,140600,4576168150,23750,23750,23800,23750,107
|
|
20230809,140500,4573626600,23700,23750,23750,23700,50
|
|
20230809,140400,4572441100,23750,23750,23750,23750,44
|
|
20230809,140300,4571396100,23750,23700,23800,23700,177
|
|
20230809,140200,4567196150,23650,23650,23700,23650,60
|
|
20230809,140100,4565775550,23800,23700,23800,23700,135
|
|
20230809,140000,4562575500,23700,23650,23700,23650,250
|
|
20230809,135900,4556656750,23650,23650,23700,23650,536
|
|
20230809,135800,4543980150,23650,23650,23700,23650,63
|
|
20230809,135700,4542489150,23700,23750,23750,23700,203
|
|
20230809,135600,4537670300,23750,23700,23750,23650,175
|
|
20230809,135500,4533522800,23700,23750,23750,23700,500
|
|
20230809,135400,4521662900,23850,23800,23850,23800,90
|
|
20230809,135300,4519520450,23800,23800,23800,23800,22
|
|
20230809,135200,4518996850,23800,23750,23800,23750,872
|
|
20230809,135100,4498283700,23750,23750,23800,23750,660
|
|
20230809,135000,4482582650,23750,23700,23800,23700,447
|
|
20230809,134900,4471985850,23800,23750,23800,23750,54
|
|
20230809,134800,4470703300,23750,23750,23800,23750,148
|
|
20230809,134700,4467187450,23750,23750,23750,23750,69
|
|
20230809,134600,4465548700,23750,23800,23800,23750,507
|
|
20230809,134500,4453492950,23800,23800,23850,23800,315
|
|
20230809,134400,4445991400,23800,23750,23800,23750,677
|
|
20230809,134300,4429879600,23800,23700,23800,23700,96
|
|
20230809,134200,4427601550,23700,23700,23700,23700,471
|
|
20230809,134100,4416438850,23700,23750,23750,23700,111
|
|
20230809,134000,4413808100,23750,23750,23750,23700,267
|
|
20230809,133900,4407475850,23750,23800,23800,23750,305
|
|
20230809,133800,4400227600,23800,23750,23850,23750,1407
|
|
20230809,133700,4366781150,23800,23850,23850,23750,132
|
|
20230809,133600,4363636050,23750,23750,23750,23700,419
|
|
20230809,133500,4353685800,23750,23800,23800,23700,1705
|
|
20230809,133400,4313235300,23800,23800,23850,23800,32
|
|
20230809,133300,4312473650,23800,23800,23850,23800,154
|
|
20230809,133200,4308803850,23800,23900,23900,23800,145
|
|
20230809,133100,4305346350,23800,23800,23900,23800,141
|
|
20230809,133000,4301990450,23900,23850,23900,23850,172
|
|
20230809,132900,4297882750,23900,23800,23900,23800,3
|
|
20230809,132800,4297811150,23900,23850,23900,23850,218
|
|
20230809,132700,4292606400,23850,23800,23850,23800,96
|
|
20230809,132600,4290320700,23750,23800,23800,23750,110
|
|
20230809,132500,4287707050,23850,23800,23850,23800,32
|
|
20230809,132400,4286944450,23850,23850,23850,23750,188
|
|
20230809,132300,4282467000,23800,23800,23850,23800,87
|
|
20230809,132200,4280396250,23850,23800,23850,23800,85
|
|
20230809,132100,4278373100,23850,23850,23850,23800,346
|
|
20230809,132000,4270133500,23800,23800,23850,23800,154
|
|
20230809,131900,4266463150,23850,23850,23850,23850,86
|
|
20230809,131800,4264412050,23900,23850,23900,23850,197
|
|
20230809,131700,4259708750,23900,23850,23900,23850,51
|
|
20230809,131600,4258492350,23900,23900,23950,23850,133
|
|
20230809,131500,4255315850,23950,23950,24000,23900,414
|
|
20230809,131400,4245401000,23950,24000,24000,23950,122
|
|
20230809,131300,4242474650,23950,23950,23950,23900,277
|
|
20230809,131200,4235840550,23950,23950,24000,23950,1892
|
|
20230809,131100,4190491800,23950,24000,24000,23950,610
|
|
20230809,131000,4175864500,24000,23900,24000,23900,4994
|
|
20230809,130900,4056099300,23850,23850,23900,23850,776
|
|
20230809,130800,4037555950,23850,23900,23900,23850,210
|
|
20230809,130700,4032547150,23850,23900,23900,23850,152
|
|
20230809,130600,4028916350,23900,23900,23900,23850,1772
|
|
20230809,130500,3986567700,23900,23900,23900,23850,186
|
|
20230809,130400,3982131350,23850,23850,23900,23850,349
|
|
20230809,130300,3973807650,23850,23800,23850,23800,624
|
|
20230809,130200,3958943550,23800,23900,23900,23800,36
|
|
20230809,130100,3958085350,23900,23850,23900,23800,1334
|
|
20230809,130000,3926245250,23850,23850,23850,23750,340
|
|
20230809,125900,3918138300,23850,23750,23850,23700,1618
|
|
20230809,125800,3879670650,23750,23750,23750,23750,40
|
|
20230809,125700,3878720650,23800,23750,23800,23750,125
|
|
20230809,125600,3875746200,23750,23750,23750,23700,414
|
|
20230809,125500,3865915700,23800,23750,23800,23700,321
|
|
20230809,125400,3858291800,23750,23750,23800,23750,380
|
|
20230809,125300,3849256200,23750,23750,23750,23750,88
|
|
20230809,125200,3847166200,23800,23800,23800,23800,1
|
|
20230809,125100,3847142400,23800,23700,23800,23650,2666
|
|
20230809,125000,3783959850,23700,23700,23750,23700,188
|
|
20230809,124900,3779504200,23700,23750,23750,23700,269
|
|
20230809,124800,3773127900,23750,23750,23750,23700,115
|
|
20230809,124700,3770397200,23700,23700,23750,23700,379
|
|
20230809,124600,3761414850,23800,23800,23800,23800,159
|
|
20230809,124500,3757630650,23800,23800,23850,23800,470
|
|
20230809,124400,3746439950,23850,23800,23850,23800,15
|
|
20230809,124300,3746082800,23850,23800,23850,23800,206
|
|
20230809,124200,3741179900,23800,23750,23800,23750,104
|
|
20230809,124100,3738709700,23700,23700,23750,23700,146
|
|
20230809,124000,3735249000,23700,23700,23700,23700,40
|
|
20230809,123900,3734301000,23800,23800,23800,23800,93
|
|
20230809,123800,3732087600,23800,23800,23800,23700,53
|
|
20230809,123700,3730830850,23700,23700,23700,23700,2
|
|
20230809,123600,3730783450,23850,23700,23850,23700,210
|
|
20230809,123500,3725794550,23850,23650,23850,23650,1949
|
|
20230809,123400,3679400950,23700,23700,23700,23700,148
|
|
20230809,123300,3675893350,23700,23750,23750,23700,364
|
|
20230809,123200,3667248400,23700,23700,23700,23700,221
|
|
20230809,123100,3662010700,23700,23700,23700,23700,144
|
|
20230809,123000,3658597900,23700,23750,23750,23700,162
|
|
20230809,122900,3654751250,23750,23700,23750,23650,194
|
|
20230809,122800,3650151350,23600,23750,23800,23600,4716
|
|
20230809,122700,3537913700,23800,23750,23800,23600,1871
|
|
20230809,122600,3493425750,23700,23700,23700,23700,841
|
|
20230809,122500,3473494050,23650,23650,23650,23650,46
|
|
20230809,122400,3472406150,23650,23600,23700,23600,84
|
|
20230809,122300,3470418050,23550,23600,23600,23550,292
|
|
20230809,122200,3463539150,23650,23600,23650,23600,73
|
|
20230809,122100,3461812750,23600,23650,23650,23600,138
|
|
20230809,122000,3458551800,23600,23550,23600,23550,338
|
|
20230809,121900,3450583200,23550,23600,23600,23550,58
|
|
20230809,121800,3449216750,23600,23500,23600,23500,124
|
|
20230809,121700,3446290450,23600,23600,23600,23600,8
|
|
20230809,121600,3446101650,23650,23550,23650,23400,679
|
|
20230809,121500,3430169200,23600,23550,23600,23500,558
|
|
20230809,121400,3417026000,23550,23550,23550,23500,109
|
|
20230809,121300,3414459100,23500,23550,23550,23500,91
|
|
20230809,121200,3412318050,23500,23500,23550,23450,240
|
|
20230809,121100,3406675900,23500,23550,23550,23500,686
|
|
20230809,121000,3390552300,23550,23500,23550,23500,88
|
|
20230809,120900,3388483950,23550,23500,23550,23500,441
|
|
20230809,120800,3378113500,23500,23500,23550,23500,1356
|
|
20230809,120700,3346245200,23550,23600,23600,23550,43
|
|
20230809,120600,3345232500,23550,23550,23600,23550,206
|
|
20230809,120500,3340380300,23550,23550,23550,23500,139
|
|
20230809,120400,3337109700,23550,23550,23600,23550,120
|
|
20230809,120300,3334283650,23600,23600,23600,23550,260
|
|
20230809,120200,3328154550,23600,23600,23600,23550,52
|
|
20230809,120100,3326929350,23600,23600,23600,23600,113
|
|
20230809,120000,3324262550,23600,23600,23600,23550,197
|
|
20230809,115900,3319615450,23550,23600,23600,23550,48
|
|
20230809,115800,3318482700,23550,23550,23550,23550,41
|
|
20230809,115700,3317517150,23600,23500,23600,23500,165
|
|
20230809,115600,3313632800,23600,23550,23600,23500,277
|
|
20230809,115500,3307107050,23600,23600,23600,23550,54
|
|
20230809,115400,3305832700,23650,23550,23700,23550,134
|
|
20230809,115300,3302664000,23650,23600,23700,23550,300
|
|
20230809,115200,3295583000,23650,23700,23700,23650,79
|
|
20230809,115100,3293712350,23600,23700,23750,23600,185
|
|
20230809,115000,3289325550,23700,23650,23700,23600,251
|
|
20230809,114900,3283389300,23650,23700,23700,23650,52
|
|
20230809,114800,3282157100,23650,23600,23700,23600,197
|
|
20230809,114700,3277498800,23600,23650,23650,23550,584
|
|
20230809,114600,3263714450,23650,23650,23650,23600,18
|
|
20230809,114500,3263288800,23600,23600,23650,23600,235
|
|
20230809,114400,3257731200,23650,23600,23650,23600,88
|
|
20230809,114300,3255652050,23650,23600,23650,23600,16
|
|
20230809,114200,3255273950,23650,23600,23650,23550,174
|
|
20230809,114100,3251169450,23550,23550,23600,23550,11
|
|
20230809,114000,3250909950,23600,23650,23650,23600,52
|
|
20230809,113900,3249680450,23650,23600,23650,23600,327
|
|
20230809,113800,3241961250,23600,23600,23600,23550,553
|
|
20230809,113700,3228912550,23600,23550,23600,23550,217
|
|
20230809,113600,3223796900,23550,23600,23600,23550,239
|
|
20230809,113500,3218164150,23600,23600,23600,23550,87
|
|
20230809,113400,3216111250,23600,23600,23600,23600,211
|
|
20230809,113300,3211131650,23600,23600,23600,23600,354
|
|
20230809,113200,3202777250,23550,23550,23600,23550,44
|
|
20230809,113100,3201740950,23600,23550,23600,23550,1183
|
|
20230809,113000,3173879350,23550,23650,23650,23550,2026
|
|
20230809,112900,3126057300,23600,23650,23650,23600,105
|
|
20230809,112800,3123578800,23600,23650,23650,23600,212
|
|
20230809,112700,3118565350,23600,23750,23750,23600,1228
|
|
20230809,112600,3089516100,23700,23650,23700,23650,423
|
|
20230809,112500,3079491150,23700,23700,23700,23650,101
|
|
20230809,112400,3077099550,23650,23700,23700,23650,106
|
|
20230809,112300,3074587950,23650,23800,23800,23650,2010
|
|
20230809,112200,3026866950,23800,23850,23850,23800,405
|
|
20230809,112100,3017224100,23800,23750,23900,23750,2776
|
|
20230809,112000,2951029900,23750,23800,23800,23750,491
|
|
20230809,111900,2939346400,23850,23900,23900,23750,605
|
|
20230809,111800,2924894750,23900,23750,23900,23750,4735
|
|
20230809,111700,2812109050,23750,23750,23800,23700,1002
|
|
20230809,111600,2788313150,23800,23800,23800,23700,1425
|
|
20230809,111500,2754466950,23800,23800,23800,23800,112
|
|
20230809,111400,2751801350,23800,23800,23800,23750,771
|
|
20230809,111300,2733456300,23800,23850,23850,23750,573
|
|
20230809,111200,2719820850,23850,23800,23850,23750,1377
|
|
20230809,111100,2687048750,23750,23800,23850,23750,822
|
|
20230809,111000,2667490200,23800,23750,23800,23750,5573
|
|
20230809,110900,2534917050,23700,23600,23700,23550,1246
|
|
20230809,110800,2505444300,23600,23650,23700,23600,1929
|
|
20230809,110700,2459817200,23650,23600,23700,23600,855
|
|
20230809,110600,2439595850,23650,23600,23650,23600,350
|
|
20230809,110500,2431329150,23600,23600,23650,23600,345
|
|
20230809,110400,2423186550,23600,23600,23650,23550,1955
|
|
20230809,110300,2377046500,23550,23500,23550,23500,680
|
|
20230809,110200,2361034550,23500,23500,23550,23450,74
|
|
20230809,110100,2359293200,23500,23550,23550,23500,164
|
|
20230809,110000,2355439050,23550,23450,23550,23450,189
|
|
20230809,105900,2350988200,23450,23500,23550,23450,727
|
|
20230809,105800,2333907050,23500,23500,23500,23400,1240
|
|
20230809,105700,2304825700,23450,23500,23500,23450,332
|
|
20230809,105600,2297033450,23500,23500,23500,23500,1
|
|
20230809,105500,2297009950,23500,23350,23500,23350,761
|
|
20230809,105400,2279203600,23350,23350,23350,23350,137
|
|
20230809,105300,2276004650,23300,23400,23400,23300,207
|
|
20230809,105200,2271170900,23400,23350,23400,23350,163
|
|
20230809,105100,2267362000,23350,23400,23400,23350,182
|
|
20230809,105000,2263108000,23400,23400,23450,23400,146
|
|
20230809,104900,2259689300,23400,23400,23400,23400,402
|
|
20230809,104800,2250282500,23500,23400,23500,23400,81
|
|
20230809,104700,2248382250,23500,23500,23500,23350,191
|
|
20230809,104600,2243900450,23450,23400,23450,23350,771
|
|
20230809,104500,2225825400,23400,23400,23450,23350,97
|
|
20230809,104400,2223555650,23350,23400,23450,23350,876
|
|
20230809,104300,2203057250,23400,23300,23400,23300,422
|
|
20230809,104200,2193223850,23250,23250,23250,23250,91
|
|
20230809,104100,2191108100,23200,23200,23200,23200,94
|
|
20230809,104000,2188927300,23200,23150,23250,23150,257
|
|
20230809,103900,2182974700,23200,23250,23250,23200,305
|
|
20230809,103800,2175893850,23250,23250,23250,23250,52
|
|
20230809,103700,2174684850,23250,23150,23250,23150,109
|
|
20230809,103600,2172161200,23150,23350,23350,23150,1395
|
|
20230809,103500,2139743100,23300,23250,23300,23250,5
|
|
20230809,103400,2139626700,23400,23250,23400,23250,496
|
|
20230809,103300,2128049350,23250,23300,23300,23200,272
|
|
20230809,103200,2121734700,23250,23350,23350,23250,522
|
|
20230809,103100,2109574200,23300,23400,23400,23300,283
|
|
20230809,103000,2102975650,23400,23400,23400,23300,122
|
|
20230809,102900,2100129450,23400,23400,23450,23300,817
|
|
20230809,102800,2081034400,23400,23400,23400,23350,777
|
|
20230809,102700,2062888550,23350,23200,23400,23200,1086
|
|
20230809,102600,2037568300,23250,23250,23250,23250,685
|
|
20230809,102500,2021642050,23250,23200,23250,23150,1761
|
|
20230809,102400,1980748850,23250,23250,23250,23200,371
|
|
20230809,102300,1972138100,23200,23250,23250,23200,122
|
|
20230809,102200,1969303750,23250,23200,23250,23200,357
|
|
20230809,102100,1961006450,23200,23200,23200,23200,101
|
|
20230809,102000,1958663250,23250,23300,23300,23250,438
|
|
20230809,101900,1948478800,23300,23200,23300,23200,492
|
|
20230809,101800,1937039700,23200,23200,23250,23200,91
|
|
20230809,101700,1934928200,23200,23200,23300,23200,313
|
|
20230809,101600,1927660300,23200,23100,23200,23000,3994
|
|
20230809,101500,1835249700,22950,23050,23100,22950,1966
|
|
20230809,101400,1790030250,23050,23050,23100,23000,952
|
|
20230809,101300,1768118050,23050,23100,23100,23050,1058
|
|
20230809,101200,1743731000,23150,23150,23150,23050,350
|
|
20230809,101100,1735643000,23150,23150,23150,23050,772
|
|
20230809,101000,1717845300,23150,23200,23200,23100,1660
|
|
20230809,100900,1679490000,23200,23200,23250,23150,247
|
|
20230809,100800,1673763500,23250,23150,23250,23150,854
|
|
20230809,100700,1653990750,23150,23250,23250,23150,2876
|
|
20230809,100600,1587285050,23300,23300,23350,23300,767
|
|
20230809,100500,1569413750,23350,23350,23350,23350,212
|
|
20230809,100400,1564463550,23350,23350,23350,23350,6
|
|
20230809,100300,1564323450,23350,23350,23400,23350,99
|
|
20230809,100200,1562011050,23300,23350,23350,23300,77
|
|
20230809,100100,1560213150,23350,23350,23350,23300,213
|
|
20230809,100000,1555244750,23300,23450,23450,23300,122
|
|
20230809,095900,1552399300,23300,23450,23450,23300,1398
|
|
20230809,095800,1519754700,23350,23550,23550,23350,449
|
|
20230809,095700,1509240650,23450,23500,23500,23450,579
|
|
20230809,095600,1495634200,23500,23450,23500,23450,322
|
|
20230809,095500,1488082750,23500,23350,23500,23350,775
|
|
20230809,095400,1469960500,23350,23300,23350,23250,518
|
|
20230809,095300,1457889800,23300,23350,23350,23300,508
|
|
20230809,095200,1446053200,23350,23400,23400,23350,645
|
|
20230809,095100,1430967300,23350,23300,23600,23300,1498
|
|
20230809,095000,1395802900,23350,23350,23400,23300,501
|
|
20230809,094900,1384089650,23350,23350,23350,23300,197
|
|
20230809,094800,1379490000,23350,23250,23350,23150,4109
|
|
20230809,094700,1283725250,23200,23250,23300,23150,1716
|
|
20230809,094600,1243931300,23200,23000,23200,23000,2135
|
|
20230809,094500,1194567850,22950,22950,23100,22950,550
|
|
20230809,094400,1181939500,22950,23000,23050,22950,1116
|
|
20230809,094300,1156292600,22950,23050,23050,22950,4170
|
|
20230809,094200,1060326400,23050,23050,23150,23050,1538
|
|
20230809,094100,1024841450,23150,23250,23250,23050,3535
|
|
20230809,094000,943075450,23250,23200,23250,23200,3
|
|
20230809,093900,943005750,23250,23250,23350,23250,451
|
|
20230809,093800,932519600,23350,23300,23350,23250,694
|
|
20230809,093700,916355350,23300,23300,23350,23200,431
|
|
20230809,093600,906316700,23300,23150,23300,23150,184
|
|
20230809,093500,902045050,23300,23150,23300,23150,554
|
|
20230809,093400,889176600,23300,23300,23300,23150,445
|
|
20230809,093300,878861950,23300,23200,23300,23150,730
|
|
20230809,093200,861923350,23250,23250,23300,23200,62
|
|
20230809,093100,860482000,23300,23300,23300,23200,161
|
|
20230809,093000,856739850,23300,23350,23350,23250,153
|
|
20230809,092900,853171800,23350,23300,23400,23200,213
|
|
20230809,092800,848210550,23300,23300,23300,23200,223
|
|
20230809,092700,843016450,23300,23250,23350,23250,179
|
|
20230809,092600,838853800,23350,23350,23400,23300,546
|
|
20230809,092500,826130600,23450,23400,23450,23300,371
|
|
20230809,092400,817461000,23450,23350,23450,23300,689
|
|
20230809,092300,801356400,23350,23350,23400,23350,821
|
|
20230809,092200,782185800,23400,23450,23450,23350,140
|
|
20230809,092100,778916350,23450,23500,23500,23350,13
|
|
20230809,092000,778612100,23500,23450,23500,23350,912
|
|
20230809,091900,757225500,23400,23450,23450,23400,748
|
|
20230809,091800,739713000,23500,23500,23500,23400,34
|
|
20230809,091700,738916600,23400,23250,23400,23200,2693
|
|
20230809,091600,676157800,23400,23350,23400,23250,1558
|
|
20230809,091500,639874600,23350,23350,23350,23100,2045
|
|
20230809,091400,592454850,23250,23400,23400,23250,4488
|
|
20230809,091300,487894050,23450,23350,23450,23350,188
|
|
20230809,091200,483499700,23500,23550,23550,23350,932
|
|
20230809,091100,461693450,23550,23550,23550,23400,329
|
|
20230809,091000,453980400,23550,23400,23550,23400,446
|
|
20230809,090900,443505800,23450,23500,23500,23400,528
|
|
20230809,090800,431126350,23450,23450,23550,23350,540
|
|
20230809,090700,418450350,23450,23550,23550,23350,218
|
|
20230809,090600,413346700,23350,23650,23650,23350,594
|
|
20230809,090500,399443500,23500,23600,23700,23500,599
|
|
20230809,090400,385304450,23600,23700,23700,23300,4519
|
|
20230809,090300,279525400,23750,23450,23750,23450,3784
|
|
20230809,090200,190094150,23500,23450,23500,23350,595
|
|
20230809,090100,176171550,23550,23300,23600,23050,4995
|
|
20230809,090000,60196450,23300,23600,23600,23300,2557
|