587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184400,629509850,34300,34300,34300,34300,1077
|
|
20230908,184300,629509850,34300,34300,34300,34300,0
|
|
20230908,184200,629509850,34300,34300,34300,34300,0
|
|
20230908,184100,629509850,34300,34300,34300,34300,0
|
|
20230908,184000,629509850,34300,34300,34300,34300,0
|
|
20230908,183900,629509850,34300,34300,34300,34300,0
|
|
20230908,183800,629509850,34300,34300,34300,34300,0
|
|
20230908,183700,629509850,34300,34300,34300,34300,0
|
|
20230908,183600,629509850,34300,34300,34300,34300,0
|
|
20230908,183500,629509850,34300,34300,34300,34300,0
|
|
20230908,183400,629509850,34300,34300,34300,34300,0
|
|
20230908,183300,629509850,34300,34300,34300,34300,0
|
|
20230908,183200,629509850,34300,34300,34300,34300,0
|
|
20230908,183100,629509850,34300,34300,34300,34300,0
|
|
20230908,183000,629509850,34300,34300,34300,34300,0
|
|
20230908,182900,629509850,34300,34300,34300,34300,0
|
|
20230908,182800,629509850,34300,34300,34300,34300,0
|
|
20230908,182700,629509850,34300,34300,34300,34300,0
|
|
20230908,182600,629509850,34300,34300,34300,34300,0
|
|
20230908,182500,629509850,34300,34300,34300,34300,0
|
|
20230908,182400,629509850,34300,34300,34300,34300,0
|
|
20230908,182300,629509850,34300,34300,34300,34300,0
|
|
20230908,182200,629509850,34300,34300,34300,34300,0
|
|
20230908,182100,629509850,34300,34300,34300,34300,0
|
|
20230908,182000,629509850,34300,34300,34300,34300,0
|
|
20230908,181900,629509850,34300,34300,34300,34300,0
|
|
20230908,181800,629509850,34300,34300,34300,34300,0
|
|
20230908,181700,629509850,34300,34300,34300,34300,0
|
|
20230908,181600,629509850,34300,34300,34300,34300,0
|
|
20230908,181500,629509850,34300,34300,34300,34300,0
|
|
20230908,181400,629509850,34300,34300,34300,34300,1077
|
|
20230908,181300,629509850,34300,34300,34300,34300,0
|
|
20230908,181200,629509850,34300,34300,34300,34300,0
|
|
20230908,181100,629509850,34300,34300,34300,34300,0
|
|
20230908,181000,629509850,34300,34300,34300,34300,0
|
|
20230908,180900,629509850,34300,34300,34300,34300,0
|
|
20230908,180800,629509850,34300,34300,34300,34300,0
|
|
20230908,180700,629509850,34300,34300,34300,34300,0
|
|
20230908,180600,629509850,34300,34300,34300,34300,0
|
|
20230908,180500,629509850,34300,34300,34300,34300,0
|
|
20230908,180400,629509850,34300,34300,34300,34300,0
|
|
20230908,180300,629509850,34300,34300,34300,34300,0
|
|
20230908,180200,629509850,34300,34300,34300,34300,0
|
|
20230908,180100,629509850,34300,34300,34300,34300,0
|
|
20230908,180000,629509850,34300,34300,34300,34300,0
|
|
20230908,175900,629509850,34300,34300,34300,34300,0
|
|
20230908,175800,629509850,34300,34300,34300,34300,0
|
|
20230908,175700,629509850,34300,34300,34300,34300,0
|
|
20230908,175600,629509850,34300,34300,34300,34300,0
|
|
20230908,175500,629509850,34300,34300,34300,34300,0
|
|
20230908,175400,629509850,34300,34300,34300,34300,0
|
|
20230908,175300,629509850,34300,34300,34300,34300,0
|
|
20230908,175200,629509850,34300,34300,34300,34300,0
|
|
20230908,175100,629509850,34300,34300,34300,34300,0
|
|
20230908,175000,629509850,34300,34300,34300,34300,0
|
|
20230908,174900,629509850,34300,34300,34300,34300,0
|
|
20230908,174800,629509850,34300,34300,34300,34300,0
|
|
20230908,174700,629509850,34300,34300,34300,34300,0
|
|
20230908,174600,629509850,34300,34300,34300,34300,0
|
|
20230908,174500,629509850,34300,34300,34300,34300,0
|
|
20230908,174400,629509850,34300,34300,34300,34300,1077
|
|
20230908,174300,629509850,34300,34300,34300,34300,0
|
|
20230908,174200,629509850,34300,34300,34300,34300,0
|
|
20230908,174100,629509850,34300,34300,34300,34300,0
|
|
20230908,174000,629509850,34300,34300,34300,34300,0
|
|
20230908,173900,629509850,34300,34300,34300,34300,0
|
|
20230908,173800,629509850,34300,34300,34300,34300,0
|
|
20230908,173700,629509850,34300,34300,34300,34300,0
|
|
20230908,173600,629509850,34300,34300,34300,34300,0
|
|
20230908,173500,629509850,34300,34300,34300,34300,0
|
|
20230908,173400,629509850,34300,34300,34300,34300,0
|
|
20230908,173300,629509850,34300,34300,34300,34300,0
|
|
20230908,173200,629509850,34300,34300,34300,34300,0
|
|
20230908,173100,629509850,34300,34300,34300,34300,0
|
|
20230908,173000,629509850,34300,34300,34300,34300,0
|
|
20230908,172900,629509850,34300,34300,34300,34300,0
|
|
20230908,172800,629509850,34300,34300,34300,34300,0
|
|
20230908,172700,629509850,34300,34300,34300,34300,0
|
|
20230908,172600,629509850,34300,34300,34300,34300,0
|
|
20230908,172500,629509850,34300,34300,34300,34300,0
|
|
20230908,172400,629509850,34300,34300,34300,34300,0
|
|
20230908,172300,629509850,34300,34300,34300,34300,0
|
|
20230908,172200,629509850,34300,34300,34300,34300,0
|
|
20230908,172100,629509850,34300,34300,34300,34300,0
|
|
20230908,172000,629509850,34300,34300,34300,34300,0
|
|
20230908,171900,629509850,34300,34300,34300,34300,0
|
|
20230908,171800,629509850,34300,34300,34300,34300,0
|
|
20230908,171700,629509850,34300,34300,34300,34300,0
|
|
20230908,171600,629509850,34300,34300,34300,34300,0
|
|
20230908,171500,629509850,34300,34300,34300,34300,0
|
|
20230908,171400,629509850,34300,34300,34300,34300,1077
|
|
20230908,171300,629509850,34300,34300,34300,34300,0
|
|
20230908,171200,629509850,34300,34300,34300,34300,0
|
|
20230908,171100,629509850,34300,34300,34300,34300,0
|
|
20230908,171000,629509850,34300,34300,34300,34300,0
|
|
20230908,170900,629509850,34300,34300,34300,34300,0
|
|
20230908,170800,629509850,34300,34300,34300,34300,0
|
|
20230908,170700,629509850,34300,34300,34300,34300,0
|
|
20230908,170600,629509850,34300,34300,34300,34300,0
|
|
20230908,170500,629509850,34300,34300,34300,34300,0
|
|
20230908,170400,629509850,34300,34300,34300,34300,0
|
|
20230908,170300,629509850,34300,34300,34300,34300,0
|
|
20230908,170200,629509850,34300,34300,34300,34300,0
|
|
20230908,170100,629509850,34300,34300,34300,34300,0
|
|
20230908,170000,629509850,34300,34300,34300,34300,0
|
|
20230908,165900,629509850,34300,34300,34300,34300,0
|
|
20230908,165800,629509850,34300,34300,34300,34300,0
|
|
20230908,165700,629509850,34300,34300,34300,34300,0
|
|
20230908,165600,629509850,34300,34300,34300,34300,0
|
|
20230908,165500,629509850,34300,34300,34300,34300,0
|
|
20230908,165400,629509850,34300,34300,34300,34300,0
|
|
20230908,165300,629509850,34300,34300,34300,34300,0
|
|
20230908,165200,629509850,34300,34300,34300,34300,0
|
|
20230908,165100,629509850,34300,34300,34300,34300,0
|
|
20230908,165000,629509850,34300,34300,34300,34300,0
|
|
20230908,164900,629509850,34300,34300,34300,34300,0
|
|
20230908,164800,629509850,34300,34300,34300,34300,0
|
|
20230908,164700,629509850,34300,34300,34300,34300,0
|
|
20230908,164600,629509850,34300,34300,34300,34300,0
|
|
20230908,164500,629509850,34300,34300,34300,34300,0
|
|
20230908,164400,629509850,34300,34300,34300,34300,1077
|
|
20230908,164300,629509850,34300,34300,34300,34300,0
|
|
20230908,164200,629509850,34300,34300,34300,34300,0
|
|
20230908,164100,629509850,34300,34300,34300,34300,0
|
|
20230908,164000,629509850,34300,34300,34300,34300,0
|
|
20230908,163900,629509850,34300,34300,34300,34300,0
|
|
20230908,163800,629509850,34300,34300,34300,34300,0
|
|
20230908,163700,629509850,34300,34300,34300,34300,0
|
|
20230908,163600,629509850,34300,34300,34300,34300,0
|
|
20230908,163500,629509850,34300,34300,34300,34300,0
|
|
20230908,163400,629509850,34300,34300,34300,34300,0
|
|
20230908,163300,629509850,34300,34300,34300,34300,0
|
|
20230908,163200,629509850,34300,34300,34300,34300,0
|
|
20230908,163100,629509850,34300,34300,34300,34300,0
|
|
20230908,163000,629509850,34300,34300,34300,34300,0
|
|
20230908,162900,629509850,34300,34300,34300,34300,0
|
|
20230908,162800,629509850,34300,34300,34300,34300,0
|
|
20230908,162700,629509850,34300,34300,34300,34300,0
|
|
20230908,162600,629509850,34300,34300,34300,34300,0
|
|
20230908,162500,629509850,34300,34300,34300,34300,0
|
|
20230908,162400,629509850,34300,34300,34300,34300,0
|
|
20230908,162300,629509850,34300,34300,34300,34300,0
|
|
20230908,162200,629509850,34300,34300,34300,34300,0
|
|
20230908,162100,629509850,34300,34300,34300,34300,0
|
|
20230908,162000,629509850,34300,34300,34300,34300,0
|
|
20230908,161900,629509850,34300,34300,34300,34300,0
|
|
20230908,161800,629509850,34300,34300,34300,34300,0
|
|
20230908,161700,629509850,34300,34300,34300,34300,0
|
|
20230908,161600,629509850,34300,34300,34300,34300,0
|
|
20230908,161500,629509850,34300,34300,34300,34300,0
|
|
20230908,161400,629509850,34300,34300,34300,34300,1077
|
|
20230908,161300,629509850,34300,34300,34300,34300,0
|
|
20230908,161200,629509850,34300,34300,34300,34300,0
|
|
20230908,161100,629509850,34300,34300,34300,34300,0
|
|
20230908,161000,629509850,34300,34300,34300,34300,0
|
|
20230908,160900,629509850,34300,34300,34300,34300,0
|
|
20230908,160800,629509850,34300,34300,34300,34300,0
|
|
20230908,160700,629509850,34300,34300,34300,34300,0
|
|
20230908,160600,629509850,34300,34300,34300,34300,0
|
|
20230908,160500,629509850,34300,34300,34300,34300,0
|
|
20230908,160400,629509850,34300,34300,34300,34300,0
|
|
20230908,160300,629509850,34300,34300,34300,34300,0
|
|
20230908,160200,629509850,34300,34300,34300,34300,0
|
|
20230908,160100,629509850,34300,34300,34300,34300,0
|
|
20230908,160000,629509850,34300,34300,34300,34300,0
|
|
20230908,155900,629509850,34300,34300,34300,34300,0
|
|
20230908,155800,629509850,34300,34300,34300,34300,0
|
|
20230908,155700,629509850,34300,34300,34300,34300,0
|
|
20230908,155600,629509850,34300,34300,34300,34300,0
|
|
20230908,155500,629509850,34300,34300,34300,34300,0
|
|
20230908,155400,629509850,34300,34300,34300,34300,0
|
|
20230908,155300,629509850,34300,34300,34300,34300,0
|
|
20230908,155200,629509850,34300,34300,34300,34300,0
|
|
20230908,155100,629509850,34300,34300,34300,34300,0
|
|
20230908,155000,629509850,34300,34300,34300,34300,0
|
|
20230908,154900,629509850,34300,34300,34300,34300,0
|
|
20230908,154800,629509850,34300,34300,34300,34300,0
|
|
20230908,154700,629509850,34300,34300,34300,34300,0
|
|
20230908,154600,629509850,34300,34300,34300,34300,0
|
|
20230908,154500,629509850,34300,34300,34300,34300,0
|
|
20230908,154400,629509850,34300,34300,34300,34300,1077
|
|
20230908,154300,629509850,34300,34300,34300,34300,0
|
|
20230908,154200,629509850,34300,34300,34300,34300,0
|
|
20230908,154100,629509850,34300,34300,34300,34300,0
|
|
20230908,154000,629509850,34300,34300,34300,34300,0
|
|
20230908,153900,629509850,34300,34300,34300,34300,0
|
|
20230908,153800,629509850,34300,34300,34300,34300,0
|
|
20230908,153700,629509850,34300,34300,34300,34300,0
|
|
20230908,153600,629509850,34300,34300,34300,34300,0
|
|
20230908,153500,629509850,34300,34300,34300,34300,0
|
|
20230908,153400,629509850,34300,34300,34300,34300,0
|
|
20230908,153300,629509850,34300,34300,34300,34300,0
|
|
20230908,153200,629509850,34300,34300,34300,34300,0
|
|
20230908,153100,629509850,34300,34300,34300,34300,0
|
|
20230908,153000,629509850,34300,34300,34300,34300,1077
|
|
20230908,152900,592568750,34000,34000,34000,34000,0
|
|
20230908,152800,592568750,34000,34000,34000,34000,0
|
|
20230908,152700,592568750,34000,34000,34000,34000,0
|
|
20230908,152600,592568750,34000,34000,34000,34000,0
|
|
20230908,152500,592568750,34000,34000,34000,34000,0
|
|
20230908,152400,592568750,34000,34000,34000,34000,0
|
|
20230908,152300,592568750,34000,34000,34000,34000,0
|
|
20230908,152200,592568750,34000,34000,34000,34000,0
|
|
20230908,152100,592568750,34000,34000,34000,34000,0
|
|
20230908,152000,592568750,34000,34000,34000,34000,0
|
|
20230908,151900,592568750,34000,34000,34000,33950,41
|
|
20230908,151800,591176100,34050,34050,34050,34050,21
|
|
20230908,151700,590461050,34050,34050,34050,34050,30
|
|
20230908,151600,589439550,34000,34050,34050,33950,17
|
|
20230908,151500,588861750,33950,33950,33950,33950,1
|
|
20230908,151400,588827800,34050,34000,34050,34000,12
|
|
20230908,151300,588419650,34000,34000,34000,34000,11
|
|
20230908,151200,588045650,34000,34000,34000,34000,45
|
|
20230908,151100,586515650,34050,34000,34050,34000,11
|
|
20230908,151000,586141500,34050,34000,34050,34000,7
|
|
20230908,150900,585903200,34050,34050,34050,34050,10
|
|
20230908,150800,585562700,34050,34050,34050,34050,3
|
|
20230908,150700,585460550,34050,34050,34050,34050,17
|
|
20230908,150600,584881700,34050,34050,34050,34050,3
|
|
20230908,150500,584779550,34050,34050,34050,34050,3
|
|
20230908,150400,584677400,34050,34050,34050,34050,6
|
|
20230908,150300,584473100,34050,34050,34050,34050,4
|
|
20230908,150200,584336900,34000,34000,34000,34000,9
|
|
20230908,150100,584030900,33950,33950,33950,33950,7
|
|
20230908,150000,583793250,34000,34000,34000,34000,11
|
|
20230908,145900,583419250,34000,34000,34000,34000,5
|
|
20230908,145800,583249250,34000,34000,34000,34000,3
|
|
20230908,145700,583147250,34000,34000,34050,34000,17
|
|
20230908,145600,582568750,34000,34000,34000,34000,1
|
|
20230908,145500,582534750,34000,34050,34050,34000,8
|
|
20230908,145400,582262450,34000,34000,34050,34000,11
|
|
20230908,145300,581888400,34000,34000,34000,34000,0
|
|
20230908,145200,581888400,34000,34000,34050,34000,99
|
|
20230908,145100,578522200,34050,34050,34050,34050,30
|
|
20230908,145000,577500700,34050,34050,34050,34050,9
|
|
20230908,144900,577194250,34050,34050,34050,34050,3
|
|
20230908,144800,577092100,34050,34050,34050,34050,0
|
|
20230908,144700,577092100,34050,34050,34050,34050,14
|
|
20230908,144600,576615400,34050,34050,34050,34050,3
|
|
20230908,144500,576513250,34050,34050,34050,34050,6
|
|
20230908,144400,576308950,34050,34050,34050,34050,171
|
|
20230908,144300,570486400,34050,34100,34100,34050,66
|
|
20230908,144200,568236800,34100,34100,34100,34100,97
|
|
20230908,144100,564929100,34050,33950,34050,33950,522
|
|
20230908,144000,547167100,33950,33900,33950,33900,10
|
|
20230908,143900,546827850,33900,33900,33950,33900,92
|
|
20230908,143800,543707300,33900,33900,33950,33900,48
|
|
20230908,143700,542079650,33950,33900,33950,33900,52
|
|
20230908,143600,540316650,33900,33900,33950,33900,51
|
|
20230908,143500,538587600,33900,33900,33950,33900,90
|
|
20230908,143400,535535950,33950,33850,33950,33850,58
|
|
20230908,143300,533569750,33850,33750,33900,33750,49
|
|
20230908,143200,531912400,33750,33800,33800,33750,227
|
|
20230908,143100,524241800,33850,33800,33850,33800,92
|
|
20230908,143000,521131700,33800,33850,33850,33800,134
|
|
20230908,142900,516602100,33800,33850,33850,33800,50
|
|
20230908,142800,514911700,33850,33800,33850,33800,71
|
|
20230908,142700,512509700,33800,33850,33850,33800,76
|
|
20230908,142600,509938100,33850,33850,33850,33800,81
|
|
20230908,142500,507197200,33850,33850,33900,33850,121
|
|
20230908,142400,503100550,33850,33850,33850,33850,57
|
|
20230908,142300,501171100,33850,33950,34000,33850,194
|
|
20230908,142200,494588850,33950,34000,34000,33950,52
|
|
20230908,142100,492822950,33950,33950,33950,33950,26
|
|
20230908,142000,491940250,34000,33950,34000,33950,378
|
|
20230908,141900,479106700,34000,34000,34000,34000,6
|
|
20230908,141800,478902700,34000,34000,34000,34000,6
|
|
20230908,141700,478698700,34000,34000,34000,34000,3
|
|
20230908,141600,478596700,34000,34000,34000,34000,0
|
|
20230908,141500,478596700,34000,34000,34000,34000,16
|
|
20230908,141400,478052700,34000,34000,34000,34000,18
|
|
20230908,141300,477440700,34000,34000,34000,34000,4
|
|
20230908,141200,477304700,34000,34000,34000,34000,15
|
|
20230908,141100,476794700,34050,34050,34050,34050,6
|
|
20230908,141000,476590400,34050,34050,34050,34050,3
|
|
20230908,140900,476488250,34050,34050,34050,34050,6
|
|
20230908,140800,476283950,34000,34000,34000,33950,9
|
|
20230908,140700,475978150,34000,34000,34000,34000,6
|
|
20230908,140600,475774150,34000,34000,34000,34000,15
|
|
20230908,140500,475264150,34000,34000,34000,34000,133
|
|
20230908,140400,470742150,34000,34050,34050,34000,36
|
|
20230908,140300,469518000,34050,34050,34050,34050,11
|
|
20230908,140200,469143450,34050,34000,34050,34000,12
|
|
20230908,140100,468735250,34000,34000,34050,34000,28
|
|
20230908,140000,467782950,34000,34000,34000,34000,81
|
|
20230908,135900,465028950,34000,34000,34000,33950,13
|
|
20230908,135800,464587000,34000,33950,34000,33950,9
|
|
20230908,135700,464281150,33950,33950,33950,33950,15
|
|
20230908,135600,463771900,34000,34000,34000,34000,15
|
|
20230908,135500,463261900,33950,33950,33950,33950,3
|
|
20230908,135400,463160050,34000,34000,34000,34000,7
|
|
20230908,135300,462922050,34000,34000,34000,33950,15
|
|
20230908,135200,462412100,33950,33950,33950,33950,5
|
|
20230908,135100,462242350,34000,34000,34000,34000,44
|
|
20230908,135000,460746350,33950,34000,34000,33950,36
|
|
20230908,134900,459523200,34000,33950,34000,33950,6
|
|
20230908,134800,459319300,34000,34000,34000,34000,3
|
|
20230908,134700,459217300,33950,34000,34000,33950,21
|
|
20230908,134600,458503750,34000,33950,34000,33950,10
|
|
20230908,134500,458163800,34000,34000,34000,34000,4
|
|
20230908,134400,458027800,33950,34000,34000,33950,5
|
|
20230908,134300,457857850,34000,34000,34000,34000,9
|
|
20230908,134200,457551850,33950,34000,34000,33950,5
|
|
20230908,134100,457381950,34000,34000,34000,33950,116
|
|
20230908,134000,453438450,34000,34000,34000,34000,9
|
|
20230908,133900,453132450,33950,34000,34000,33950,7
|
|
20230908,133800,452894500,33950,33950,33950,33950,2
|
|
20230908,133700,452826600,34000,34000,34000,34000,10
|
|
20230908,133600,452486600,33950,34000,34000,33950,22
|
|
20230908,133500,451738700,34000,33950,34000,33950,7
|
|
20230908,133400,451500850,34000,34000,34000,34000,27
|
|
20230908,133300,450582850,33950,34000,34000,33950,18
|
|
20230908,133200,449970950,34000,34050,34050,34000,14
|
|
20230908,133100,449494650,34000,34000,34000,34000,9
|
|
20230908,133000,449188650,33950,33950,33950,33950,1
|
|
20230908,132900,449154700,34000,34000,34050,34000,58
|
|
20230908,132800,447182550,34000,34000,34000,34000,0
|
|
20230908,132700,447182550,34000,34000,34050,34000,421
|
|
20230908,132600,432867900,34000,34000,34000,33950,82
|
|
20230908,132500,430079950,33950,33950,33950,33950,2
|
|
20230908,132400,430012050,33950,33950,34000,33950,23
|
|
20230908,132300,429230550,33950,34000,34000,33950,5
|
|
20230908,132200,429060650,34000,34000,34000,34000,6
|
|
20230908,132100,428856650,33950,34000,34000,33950,33
|
|
20230908,132000,427734800,33950,33950,33950,33950,1
|
|
20230908,131900,427700850,34000,34000,34000,34000,6
|
|
20230908,131800,427496850,33950,34000,34000,33950,11
|
|
20230908,131700,427122900,33950,34000,34000,33950,13
|
|
20230908,131600,426681300,34000,34000,34000,34000,4
|
|
20230908,131500,426545300,33950,34000,34000,33950,338
|
|
20230908,131400,415054700,34000,33950,34000,33950,7
|
|
20230908,131300,414816800,33950,33950,33950,33950,1
|
|
20230908,131200,414782850,33950,34000,34000,33950,17
|
|
20230908,131100,414205400,34000,33950,34000,33900,125
|
|
20230908,131000,409961550,33950,34000,34000,33950,310
|
|
20230908,130900,399436700,33950,33950,33950,33950,1
|
|
20230908,130800,399402750,34000,33950,34000,33950,11
|
|
20230908,130700,399028800,34000,34000,34000,34000,10
|
|
20230908,130600,398688800,33950,33950,33950,33950,2
|
|
20230908,130500,398620900,34000,33950,34000,33950,143
|
|
20230908,130400,393765900,33950,33950,33950,33950,10
|
|
20230908,130300,393426400,33950,33950,33950,33900,11
|
|
20230908,130200,393053000,33950,33950,33950,33900,18
|
|
20230908,130100,392442050,33900,33900,33900,33900,8
|
|
20230908,130000,392170850,33900,33950,33950,33900,7
|
|
20230908,125900,391933250,33900,33950,33950,33900,11
|
|
20230908,125800,391559850,33950,33950,33950,33950,1
|
|
20230908,125700,391525900,33900,33950,33950,33900,12
|
|
20230908,125600,391118650,33950,33950,33950,33950,21
|
|
20230908,125500,390405700,34000,33900,34000,33900,9
|
|
20230908,125400,390100050,33950,33950,33950,33950,97
|
|
20230908,125300,386806900,33950,33950,33950,33950,1
|
|
20230908,125200,386772950,34000,34000,34000,34000,15
|
|
20230908,125100,386262950,33950,34000,34000,33950,4
|
|
20230908,125000,386127000,34000,33950,34000,33950,7
|
|
20230908,124900,385889150,34000,34000,34000,34000,11
|
|
20230908,124800,385515150,33950,33950,33950,33950,182
|
|
20230908,124700,379336250,33950,33900,33950,33900,16
|
|
20230908,124600,378793100,33950,33950,33950,33950,9
|
|
20230908,124500,378487550,33900,33950,33950,33900,6
|
|
20230908,124400,378283900,33950,33950,33950,33950,9
|
|
20230908,124300,377978350,34000,33950,34000,33950,14
|
|
20230908,124200,377502750,33950,33950,33950,33900,18
|
|
20230908,124100,376891700,34000,33950,34000,33950,4
|
|
20230908,124000,376755750,34000,34000,34000,34000,3
|
|
20230908,123900,376653750,34000,34000,34000,34000,10
|
|
20230908,123800,376313750,33950,33950,34000,33950,11
|
|
20230908,123700,375939850,33950,33950,33950,33950,0
|
|
20230908,123600,375939850,33950,34000,34000,33950,11
|
|
20230908,123500,375565950,34000,33950,34000,33950,9
|
|
20230908,123400,375260000,33950,33950,33950,33950,0
|
|
20230908,123300,375260000,33950,34000,34000,33950,18
|
|
20230908,123200,374648100,34000,34000,34000,34000,2
|
|
20230908,123100,374580100,33950,33950,33950,33950,1
|
|
20230908,123000,374546150,33950,33950,33950,33900,16
|
|
20230908,122900,374003050,33900,33900,33950,33900,44
|
|
20230908,122800,372509950,33950,33950,33950,33950,13
|
|
20230908,122700,372068600,34000,34000,34000,34000,3
|
|
20230908,122600,371966600,33950,34000,34000,33950,10
|
|
20230908,122500,371626900,34000,34000,34000,34000,3
|
|
20230908,122400,371524900,33950,34000,34000,33950,3
|
|
20230908,122300,371423000,34000,34000,34000,34000,15
|
|
20230908,122200,370913000,33950,33950,33950,33950,1
|
|
20230908,122100,370879050,34000,33950,34000,33950,11
|
|
20230908,122000,370505350,34000,33900,34000,33900,9
|
|
20230908,121900,370199800,33950,34000,34000,33900,38
|
|
20230908,121800,368910350,33950,34000,34000,33950,11
|
|
20230908,121700,368536400,34000,34000,34000,33950,10
|
|
20230908,121600,368196450,34000,34000,34000,34000,7
|
|
20230908,121500,367958450,33950,33950,33950,33950,2
|
|
20230908,121400,367890550,33950,34000,34000,33950,11
|
|
20230908,121300,367516600,34000,33950,34000,33950,6
|
|
20230908,121200,367312650,33950,34000,34000,33950,4
|
|
20230908,121100,367176700,34000,34000,34000,33950,10
|
|
20230908,121000,366836750,34000,34000,34000,34000,6
|
|
20230908,120900,366632750,33950,34000,34000,33950,10
|
|
20230908,120800,366292800,33950,34000,34000,33950,10
|
|
20230908,120700,365953150,34000,34000,34000,34000,8
|
|
20230908,120600,365681150,34000,34050,34050,34000,34
|
|
20230908,120500,364524800,34000,34000,34000,34000,34
|
|
20230908,120400,363368800,34050,33950,34050,33950,672
|
|
20230908,120300,340547350,33950,33950,33950,33950,3
|
|
20230908,120200,340445500,33900,33900,33900,33900,2
|
|
20230908,120100,340377700,33950,33950,33950,33950,14
|
|
20230908,120000,339902400,33950,33950,33950,33950,3
|
|
20230908,115900,339800550,33900,33950,33950,33900,5
|
|
20230908,115800,339630850,33950,33950,33950,33950,9
|
|
20230908,115700,339325300,33900,33900,33900,33900,1
|
|
20230908,115600,339291400,33950,33900,33950,33900,9
|
|
20230908,115500,338985900,33950,33900,33950,33900,4
|
|
20230908,115400,338850150,33950,34000,34000,33950,15
|
|
20230908,115300,338340600,33950,33950,33950,33950,61
|
|
20230908,115200,336269650,33950,33950,33950,33950,394
|
|
20230908,115100,322893350,33950,33900,33950,33900,13
|
|
20230908,115000,322452450,33900,33850,33900,33850,134
|
|
20230908,114900,317915050,33900,33900,33900,33900,5
|
|
20230908,114800,317745550,33850,33900,33900,33850,19
|
|
20230908,114700,317101600,33850,33900,33900,33850,28
|
|
20230908,114600,316153350,33850,33850,33850,33850,204
|
|
20230908,114500,309247950,33900,33850,33950,33850,17
|
|
20230908,114400,308671500,33950,33900,33950,33900,27
|
|
20230908,114300,307755900,33900,33900,33900,33900,223
|
|
20230908,114200,300196200,33900,33950,33950,33900,150
|
|
20230908,114100,295110500,33900,33950,33950,33900,8
|
|
20230908,114000,294839150,33950,33950,33950,33950,70
|
|
20230908,113900,292462650,33950,34000,34000,33950,9
|
|
20230908,113800,292156700,33950,33950,33950,33950,1
|
|
20230908,113700,292122750,33950,33950,33950,33950,17
|
|
20230908,113600,291545600,33950,33950,33950,33950,157
|
|
20230908,113500,286215450,33950,33950,33950,33950,7
|
|
20230908,113400,285977800,34000,33900,34000,33900,27
|
|
20230908,113300,285060950,33900,33950,33950,33900,64
|
|
20230908,113200,282890400,34000,33950,34000,33900,160
|
|
20230908,113100,277458700,33950,33900,33950,33900,103
|
|
20230908,113000,273966850,33900,33900,33900,33900,2
|
|
20230908,112900,273899050,33950,33900,33950,33900,172
|
|
20230908,112800,268067850,33950,33950,33950,33950,4
|
|
20230908,112700,267932050,33900,33900,33900,33900,113
|
|
20230908,112600,264101350,33900,33900,33900,33850,12
|
|
20230908,112500,263694650,33900,33900,33900,33900,6
|
|
20230908,112400,263491250,33900,33850,33900,33850,5
|
|
20230908,112300,263321850,33850,33900,33900,33850,31
|
|
20230908,112200,262272300,33850,33800,33850,33800,185
|
|
20230908,112100,256010100,33800,33850,33850,33800,7
|
|
20230908,112000,255773200,33800,33850,33850,33800,10
|
|
20230908,111900,255434800,33850,33850,33850,33850,6
|
|
20230908,111800,255231700,33850,33850,33850,33800,7
|
|
20230908,111700,254994800,33850,33800,33850,33800,5
|
|
20230908,111600,254825600,33850,33850,33850,33850,10
|
|
20230908,111500,254487100,33800,33850,33850,33800,10
|
|
20230908,111400,254148650,33800,33800,33800,33800,3
|
|
20230908,111300,254047250,33850,33800,33850,33800,19
|
|
20230908,111200,253404600,33800,33900,33900,33800,93
|
|
20230908,111100,250257200,33850,33850,33850,33850,101
|
|
20230908,111000,246838350,33900,33900,33900,33900,15
|
|
20230908,110900,246329850,33850,33850,33850,33850,1
|
|
20230908,110800,246296000,33900,33900,33900,33900,3
|
|
20230908,110700,246194300,33850,33850,33850,33850,5
|
|
20230908,110600,246025050,33850,33850,33850,33850,14
|
|
20230908,110500,245551150,33850,33800,33850,33800,131
|
|
20230908,110400,241122850,33850,33800,33850,33800,5
|
|
20230908,110300,240953700,33800,33850,33850,33800,13
|
|
20230908,110200,240513750,33850,33800,33850,33800,20
|
|
20230908,110100,239837450,33800,33800,33800,33800,149
|
|
20230908,110000,234801250,33800,33800,33800,33750,14
|
|
20230908,105900,234328100,33800,33750,33800,33750,4
|
|
20230908,105800,234192950,33800,33750,33800,33750,6
|
|
20230908,105700,233990200,33750,33800,33800,33750,54
|
|
20230908,105600,232165250,33800,33800,33800,33800,3
|
|
20230908,105500,232063850,33850,33800,33850,33800,8
|
|
20230908,105400,231793150,33800,33850,33850,33800,32
|
|
20230908,105300,230711100,33850,33850,33850,33800,58
|
|
20230908,105200,228747850,33800,33800,33800,33800,1
|
|
20230908,105100,228714050,33850,33850,33850,33850,4
|
|
20230908,105000,228578650,33850,33800,33850,33800,25
|
|
20230908,104900,227733100,33850,33850,33850,33850,3
|
|
20230908,104800,227631550,33850,33850,33850,33850,58
|
|
20230908,104700,225668250,33800,33850,33850,33800,367
|
|
20230908,104600,213263450,33850,33850,33850,33850,106
|
|
20230908,104500,209675350,33800,33900,33900,33800,27
|
|
20230908,104400,208761750,33900,33800,33900,33800,157
|
|
20230908,104300,203454600,33800,33800,33800,33800,7
|
|
20230908,104200,203218000,33800,33800,33800,33750,423
|
|
20230908,104100,188941300,33850,33900,33900,33850,18
|
|
20230908,104000,188331500,33900,33900,33900,33900,3
|
|
20230908,103900,188229800,33850,33850,33850,33850,1
|
|
20230908,103800,188195950,33900,33850,33900,33850,13
|
|
20230908,103700,187755600,33850,33850,33850,33850,9
|
|
20230908,103600,187450950,33850,33900,33900,33850,7
|
|
20230908,103500,187213700,33900,33850,33900,33850,7
|
|
20230908,103400,186976700,33900,33900,33900,33900,6
|
|
20230908,103300,186773300,33900,33850,33900,33850,5
|
|
20230908,103200,186603900,33850,33850,33850,33850,3
|
|
20230908,103100,186502350,33850,33900,33900,33850,14
|
|
20230908,103000,186027850,33850,33850,33900,33850,7
|
|
20230908,102900,185790850,33900,33850,33900,33850,8
|
|
20230908,102800,185519950,33900,33850,33900,33850,10
|
|
20230908,102700,185181250,33850,33850,33850,33850,3
|
|
20230908,102600,185079700,33850,33800,33850,33800,11
|
|
20230908,102500,184707600,33850,33800,33850,33800,40
|
|
20230908,102400,183355450,33800,33900,33900,33800,21
|
|
20230908,102300,182645100,33900,33750,33900,33750,202
|
|
20230908,102200,175803450,33800,33750,33800,33750,7
|
|
20230908,102100,175566900,33800,33800,33800,33750,16
|
|
20230908,102000,175026200,33800,33750,33800,33750,8
|
|
20230908,101900,174756150,33800,33750,33800,33750,73
|
|
20230908,101800,172292350,33750,33750,33750,33700,10
|
|
20230908,101700,171954950,33750,33700,33750,33700,22
|
|
20230908,101600,171213350,33750,33750,33750,33750,23
|
|
20230908,101500,170437100,33700,33750,33750,33700,27
|
|
20230908,101400,169526900,33750,33750,33750,33700,27
|
|
20230908,101300,168616650,33700,33700,33700,33700,112
|
|
20230908,101200,164842250,33650,33700,33700,33650,24
|
|
20230908,101100,164034350,33700,33650,33700,33650,75
|
|
20230908,101000,161510200,33700,33700,33700,33700,1
|
|
20230908,100900,161476500,33700,33650,33700,33650,155
|
|
20230908,100800,156260600,33650,33650,33650,33650,1
|
|
20230908,100700,156226950,33650,33650,33650,33650,0
|
|
20230908,100600,156226950,33650,33650,33650,33600,32
|
|
20230908,100500,155151000,33600,33700,33700,33600,72
|
|
20230908,100400,152728450,33650,33700,33700,33650,38
|
|
20230908,100300,151449550,33650,33700,33700,33650,52
|
|
20230908,100200,149698100,33700,33700,33700,33700,10
|
|
20230908,100100,149361100,33700,33650,33700,33400,1642
|
|
20230908,100000,94308200,33700,33700,33700,33650,5
|
|
20230908,095900,94139750,33650,33650,33650,33650,5
|
|
20230908,095800,93971500,33700,33650,33700,33650,26
|
|
20230908,095700,93096250,33600,33600,33650,33600,170
|
|
20230908,095600,87384200,33600,33600,33600,33600,45
|
|
20230908,095500,85872200,33700,33700,33700,33700,0
|
|
20230908,095400,85872200,33700,33700,33700,33700,32
|
|
20230908,095300,84793800,33650,33650,33650,33650,18
|
|
20230908,095200,84188100,33650,33650,33650,33650,0
|
|
20230908,095100,84188100,33650,33650,33650,33650,79
|
|
20230908,095000,81529750,33650,33600,33650,33600,20
|
|
20230908,094900,80856800,33650,33650,33650,33650,5
|
|
20230908,094800,80688550,33650,33600,33650,33600,26
|
|
20230908,094700,79814900,33600,33600,33600,33600,3
|
|
20230908,094600,79714100,33600,33600,33600,33600,27
|
|
20230908,094500,78806900,33650,33600,33650,33600,13
|
|
20230908,094400,78369700,33600,33600,33600,33600,0
|
|
20230908,094300,78369700,33600,33600,33600,33600,0
|
|
20230908,094200,78369700,33600,33600,33600,33600,11
|
|
20230908,094100,78000100,33600,33600,33600,33600,60
|
|
20230908,094000,75984100,33600,33600,33600,33600,0
|
|
20230908,093900,75984100,33600,33600,33600,33600,11
|
|
20230908,093800,75614500,33600,33650,33650,33600,22
|
|
20230908,093700,74875000,33600,33600,33600,33600,0
|
|
20230908,093600,74875000,33600,33600,33600,33600,21
|
|
20230908,093500,74169400,33650,33600,33650,33600,20
|
|
20230908,093400,73497350,33650,33650,33650,33650,11
|
|
20230908,093300,73127200,33600,33600,33650,33600,36
|
|
20230908,093200,71917550,33600,33600,33600,33600,140
|
|
20230908,093100,67213550,33600,33600,33650,33600,171
|
|
20230908,093000,61462150,33600,33600,33600,33550,743
|
|
20230908,092900,36497950,33600,33650,33650,33600,93
|
|
20230908,092800,33370400,33650,33700,33700,33650,312
|
|
20230908,092700,22858150,33700,33750,33750,33700,76
|
|
20230908,092600,20293950,33800,33800,33800,33800,11
|
|
20230908,092500,19922150,33850,33850,33850,33850,0
|
|
20230908,092400,19922150,33850,33850,33850,33850,10
|
|
20230908,092300,19583650,33900,33900,33900,33900,29
|
|
20230908,092200,18600550,33900,33900,33900,33900,1
|
|
20230908,092100,18566650,33900,33950,34000,33900,96
|
|
20230908,092000,15304100,33800,33800,33800,33800,61
|
|
20230908,091900,13242300,33750,33750,33750,33750,0
|
|
20230908,091800,13242300,33750,33750,33750,33750,7
|
|
20230908,091700,13006050,33750,33750,33750,33750,10
|
|
20230908,091600,12668550,33750,33750,33750,33750,2
|
|
20230908,091500,12601050,33700,33700,33700,33700,9
|
|
20230908,091400,12297750,33700,33750,33750,33700,129
|
|
20230908,091300,7950400,33750,33750,33750,33750,1
|
|
20230908,091200,7916650,33750,33750,33750,33750,98
|
|
20230908,091100,4609150,33750,33750,33750,33750,1
|
|
20230908,091000,4575400,33750,33750,33750,33750,1
|
|
20230908,090900,4541650,33700,33750,33750,33700,6
|
|
20230908,090800,4339200,33700,33700,33700,33700,2
|
|
20230908,090700,4271800,33750,33750,33750,33750,0
|
|
20230908,090600,4271800,33750,33750,33750,33750,5
|
|
20230908,090500,4103050,33800,33700,33800,33700,34
|
|
20230908,090400,2955950,33800,33800,33800,33800,2
|
|
20230908,090300,2888350,33750,33750,33750,33750,3
|
|
20230908,090200,2787100,33700,33750,33750,33700,3
|
|
20230908,090100,2685900,33700,33700,33700,33700,6
|
|
20230908,090000,2483700,33800,33550,33800,33550,74
|