586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184300,245236700,25850,25850,25850,25850,1839
|
|
20230829,184200,245236700,25850,25850,25850,25850,0
|
|
20230829,184100,245236700,25850,25850,25850,25850,0
|
|
20230829,184000,245236700,25850,25850,25850,25850,0
|
|
20230829,183900,245236700,25850,25850,25850,25850,0
|
|
20230829,183800,245236700,25850,25850,25850,25850,0
|
|
20230829,183700,245236700,25850,25850,25850,25850,0
|
|
20230829,183600,245236700,25850,25850,25850,25850,0
|
|
20230829,183500,245236700,25850,25850,25850,25850,0
|
|
20230829,183400,245236700,25850,25850,25850,25850,0
|
|
20230829,183300,245236700,25850,25850,25850,25850,0
|
|
20230829,183200,245236700,25850,25850,25850,25850,0
|
|
20230829,183100,245236700,25850,25850,25850,25850,0
|
|
20230829,183000,245236700,25850,25850,25850,25850,0
|
|
20230829,182900,245236700,25850,25850,25850,25850,0
|
|
20230829,182800,245236700,25850,25850,25850,25850,0
|
|
20230829,182700,245236700,25850,25850,25850,25850,0
|
|
20230829,182600,245236700,25850,25850,25850,25850,0
|
|
20230829,182500,245236700,25850,25850,25850,25850,0
|
|
20230829,182400,245236700,25850,25850,25850,25850,0
|
|
20230829,182300,245236700,25850,25850,25850,25850,0
|
|
20230829,182200,245236700,25850,25850,25850,25850,0
|
|
20230829,182100,245236700,25850,25850,25850,25850,0
|
|
20230829,182000,245236700,25850,25850,25850,25850,0
|
|
20230829,181900,245236700,25850,25850,25850,25850,0
|
|
20230829,181800,245236700,25850,25850,25850,25850,0
|
|
20230829,181700,245236700,25850,25850,25850,25850,0
|
|
20230829,181600,245236700,25850,25850,25850,25850,0
|
|
20230829,181500,245236700,25850,25850,25850,25850,0
|
|
20230829,181400,245236700,25850,25850,25850,25850,0
|
|
20230829,181300,245236700,25850,25850,25850,25850,1839
|
|
20230829,181200,245236700,25850,25850,25850,25850,0
|
|
20230829,181100,245236700,25850,25850,25850,25850,0
|
|
20230829,181000,245236700,25850,25850,25850,25850,0
|
|
20230829,180900,245236700,25850,25850,25850,25850,0
|
|
20230829,180800,245236700,25850,25850,25850,25850,0
|
|
20230829,180700,245236700,25850,25850,25850,25850,0
|
|
20230829,180600,245236700,25850,25850,25850,25850,0
|
|
20230829,180500,245236700,25850,25850,25850,25850,0
|
|
20230829,180400,245236700,25850,25850,25850,25850,0
|
|
20230829,180300,245236700,25850,25850,25850,25850,0
|
|
20230829,180200,245236700,25850,25850,25850,25850,0
|
|
20230829,180100,245236700,25850,25850,25850,25850,0
|
|
20230829,180000,245236700,25850,25850,25850,25850,0
|
|
20230829,175900,245236700,25850,25850,25850,25850,0
|
|
20230829,175800,245236700,25850,25850,25850,25850,0
|
|
20230829,175700,245236700,25850,25850,25850,25850,0
|
|
20230829,175600,245236700,25850,25850,25850,25850,0
|
|
20230829,175500,245236700,25850,25850,25850,25850,0
|
|
20230829,175400,245236700,25850,25850,25850,25850,0
|
|
20230829,175300,245236700,25850,25850,25850,25850,0
|
|
20230829,175200,245236700,25850,25850,25850,25850,0
|
|
20230829,175100,245236700,25850,25850,25850,25850,0
|
|
20230829,175000,245236700,25850,25850,25850,25850,0
|
|
20230829,174900,245236700,25850,25850,25850,25850,0
|
|
20230829,174800,245236700,25850,25850,25850,25850,0
|
|
20230829,174700,245236700,25850,25850,25850,25850,0
|
|
20230829,174600,245236700,25850,25850,25850,25850,0
|
|
20230829,174500,245236700,25850,25850,25850,25850,0
|
|
20230829,174400,245236700,25850,25850,25850,25850,0
|
|
20230829,174300,245236700,25850,25850,25850,25850,1839
|
|
20230829,174200,245236700,25850,25850,25850,25850,0
|
|
20230829,174100,245236700,25850,25850,25850,25850,0
|
|
20230829,174000,245236700,25850,25850,25850,25850,0
|
|
20230829,173900,245236700,25850,25850,25850,25850,0
|
|
20230829,173800,245236700,25850,25850,25850,25850,0
|
|
20230829,173700,245236700,25850,25850,25850,25850,0
|
|
20230829,173600,245236700,25850,25850,25850,25850,0
|
|
20230829,173500,245236700,25850,25850,25850,25850,0
|
|
20230829,173400,245236700,25850,25850,25850,25850,0
|
|
20230829,173300,245236700,25850,25850,25850,25850,0
|
|
20230829,173200,245236700,25850,25850,25850,25850,0
|
|
20230829,173100,245236700,25850,25850,25850,25850,0
|
|
20230829,173000,245236700,25850,25850,25850,25850,0
|
|
20230829,172900,245236700,25850,25850,25850,25850,0
|
|
20230829,172800,245236700,25850,25850,25850,25850,0
|
|
20230829,172700,245236700,25850,25850,25850,25850,0
|
|
20230829,172600,245236700,25850,25850,25850,25850,0
|
|
20230829,172500,245236700,25850,25850,25850,25850,0
|
|
20230829,172400,245236700,25850,25850,25850,25850,0
|
|
20230829,172300,245236700,25850,25850,25850,25850,0
|
|
20230829,172200,245236700,25850,25850,25850,25850,0
|
|
20230829,172100,245236700,25850,25850,25850,25850,0
|
|
20230829,172000,245236700,25850,25850,25850,25850,0
|
|
20230829,171900,245236700,25850,25850,25850,25850,0
|
|
20230829,171800,245236700,25850,25850,25850,25850,0
|
|
20230829,171700,245236700,25850,25850,25850,25850,0
|
|
20230829,171600,245236700,25850,25850,25850,25850,0
|
|
20230829,171500,245236700,25850,25850,25850,25850,0
|
|
20230829,171400,245236700,25850,25850,25850,25850,0
|
|
20230829,171300,245236700,25850,25850,25850,25850,1839
|
|
20230829,171200,245236700,25850,25850,25850,25850,0
|
|
20230829,171100,245236700,25850,25850,25850,25850,0
|
|
20230829,171000,245236700,25850,25850,25850,25850,0
|
|
20230829,170900,245236700,25850,25850,25850,25850,0
|
|
20230829,170800,245236700,25850,25850,25850,25850,0
|
|
20230829,170700,245236700,25850,25850,25850,25850,0
|
|
20230829,170600,245236700,25850,25850,25850,25850,0
|
|
20230829,170500,245236700,25850,25850,25850,25850,0
|
|
20230829,170400,245236700,25850,25850,25850,25850,0
|
|
20230829,170300,245236700,25850,25850,25850,25850,0
|
|
20230829,170200,245236700,25850,25850,25850,25850,0
|
|
20230829,170100,245236700,25850,25850,25850,25850,0
|
|
20230829,170000,245236700,25850,25850,25850,25850,0
|
|
20230829,165900,245236700,25850,25850,25850,25850,0
|
|
20230829,165800,245236700,25850,25850,25850,25850,0
|
|
20230829,165700,245236700,25850,25850,25850,25850,0
|
|
20230829,165600,245236700,25850,25850,25850,25850,0
|
|
20230829,165500,245236700,25850,25850,25850,25850,0
|
|
20230829,165400,245236700,25850,25850,25850,25850,0
|
|
20230829,165300,245236700,25850,25850,25850,25850,0
|
|
20230829,165200,245236700,25850,25850,25850,25850,0
|
|
20230829,165100,245236700,25850,25850,25850,25850,0
|
|
20230829,165000,245236700,25850,25850,25850,25850,0
|
|
20230829,164900,245236700,25850,25850,25850,25850,0
|
|
20230829,164800,245236700,25850,25850,25850,25850,0
|
|
20230829,164700,245236700,25850,25850,25850,25850,0
|
|
20230829,164600,245236700,25850,25850,25850,25850,0
|
|
20230829,164500,245236700,25850,25850,25850,25850,0
|
|
20230829,164400,245236700,25850,25850,25850,25850,0
|
|
20230829,164300,245236700,25850,25850,25850,25850,1839
|
|
20230829,164200,245236700,25850,25850,25850,25850,0
|
|
20230829,164100,245236700,25850,25850,25850,25850,0
|
|
20230829,164000,245236700,25850,25850,25850,25850,0
|
|
20230829,163900,245236700,25850,25850,25850,25850,0
|
|
20230829,163800,245236700,25850,25850,25850,25850,0
|
|
20230829,163700,245236700,25850,25850,25850,25850,0
|
|
20230829,163600,245236700,25850,25850,25850,25850,0
|
|
20230829,163500,245236700,25850,25850,25850,25850,0
|
|
20230829,163400,245236700,25850,25850,25850,25850,0
|
|
20230829,163300,245236700,25850,25850,25850,25850,0
|
|
20230829,163200,245236700,25850,25850,25850,25850,0
|
|
20230829,163100,245236700,25850,25850,25850,25850,0
|
|
20230829,163000,245236700,25850,25850,25850,25850,0
|
|
20230829,162900,245236700,25850,25850,25850,25850,0
|
|
20230829,162800,245236700,25850,25850,25850,25850,0
|
|
20230829,162700,245236700,25850,25850,25850,25850,0
|
|
20230829,162600,245236700,25850,25850,25850,25850,0
|
|
20230829,162500,245236700,25850,25850,25850,25850,0
|
|
20230829,162400,245236700,25850,25850,25850,25850,0
|
|
20230829,162300,245236700,25850,25850,25850,25850,0
|
|
20230829,162200,245236700,25850,25850,25850,25850,0
|
|
20230829,162100,245236700,25850,25850,25850,25850,0
|
|
20230829,162000,245236700,25850,25850,25850,25850,0
|
|
20230829,161900,245236700,25850,25850,25850,25850,0
|
|
20230829,161800,245236700,25850,25850,25850,25850,0
|
|
20230829,161700,245236700,25850,25850,25850,25850,0
|
|
20230829,161600,245236700,25850,25850,25850,25850,0
|
|
20230829,161500,245236700,25850,25850,25850,25850,0
|
|
20230829,161400,245236700,25850,25850,25850,25850,0
|
|
20230829,161300,245236700,25850,25850,25850,25850,1839
|
|
20230829,161200,245236700,25850,25850,25850,25850,0
|
|
20230829,161100,245236700,25850,25850,25850,25850,0
|
|
20230829,161000,245236700,25850,25850,25850,25850,0
|
|
20230829,160900,245236700,25850,25850,25850,25850,0
|
|
20230829,160800,245236700,25850,25850,25850,25850,0
|
|
20230829,160700,245236700,25850,25850,25850,25850,0
|
|
20230829,160600,245236700,25850,25850,25850,25850,0
|
|
20230829,160500,245236700,25850,25850,25850,25850,0
|
|
20230829,160400,245236700,25850,25850,25850,25850,0
|
|
20230829,160300,245236700,25850,25850,25850,25850,0
|
|
20230829,160200,245236700,25850,25850,25850,25850,0
|
|
20230829,160100,245236700,25850,25850,25850,25850,0
|
|
20230829,160000,245236700,25850,25850,25850,25850,0
|
|
20230829,155900,245236700,25850,25850,25850,25850,0
|
|
20230829,155800,245236700,25850,25850,25850,25850,0
|
|
20230829,155700,245236700,25850,25850,25850,25850,0
|
|
20230829,155600,245236700,25850,25850,25850,25850,0
|
|
20230829,155500,245236700,25850,25850,25850,25850,0
|
|
20230829,155400,245236700,25850,25850,25850,25850,0
|
|
20230829,155300,245236700,25850,25850,25850,25850,0
|
|
20230829,155200,245236700,25850,25850,25850,25850,0
|
|
20230829,155100,245236700,25850,25850,25850,25850,0
|
|
20230829,155000,245236700,25850,25850,25850,25850,0
|
|
20230829,154900,245236700,25850,25850,25850,25850,0
|
|
20230829,154800,245236700,25850,25850,25850,25850,0
|
|
20230829,154700,245236700,25850,25850,25850,25850,0
|
|
20230829,154600,245236700,25850,25850,25850,25850,0
|
|
20230829,154500,245236700,25850,25850,25850,25850,0
|
|
20230829,154400,245236700,25850,25850,25850,25850,0
|
|
20230829,154300,245236700,25850,25850,25850,25850,1839
|
|
20230829,154200,245236700,25850,25850,25850,25850,0
|
|
20230829,154100,245236700,25850,25850,25850,25850,0
|
|
20230829,154000,245236700,25850,25850,25850,25850,0
|
|
20230829,153900,245236700,25850,25850,25850,25850,0
|
|
20230829,153800,245236700,25850,25850,25850,25850,0
|
|
20230829,153700,245236700,25850,25850,25850,25850,0
|
|
20230829,153600,245236700,25850,25850,25850,25850,0
|
|
20230829,153500,245236700,25850,25850,25850,25850,0
|
|
20230829,153400,245236700,25850,25850,25850,25850,0
|
|
20230829,153300,245236700,25850,25850,25850,25850,0
|
|
20230829,153200,245236700,25850,25850,25850,25850,0
|
|
20230829,153100,245236700,25850,25850,25850,25850,0
|
|
20230829,153000,245236700,25850,25850,25850,25850,1839
|
|
20230829,152900,197698550,25750,25750,25750,25750,0
|
|
20230829,152800,197698550,25750,25750,25750,25750,0
|
|
20230829,152700,197698550,25750,25750,25750,25750,0
|
|
20230829,152600,197698550,25750,25750,25750,25750,0
|
|
20230829,152500,197698550,25750,25750,25750,25750,0
|
|
20230829,152400,197698550,25750,25750,25750,25750,0
|
|
20230829,152300,197698550,25750,25750,25750,25750,0
|
|
20230829,152200,197698550,25750,25750,25750,25750,0
|
|
20230829,152100,197698550,25750,25750,25750,25750,0
|
|
20230829,152000,197698550,25750,25750,25750,25750,0
|
|
20230829,151900,197698550,25750,25750,25750,25750,1
|
|
20230829,151800,197672800,25750,25800,25800,25750,2
|
|
20230829,151700,197621250,25750,25750,25750,25750,0
|
|
20230829,151600,197621250,25750,25750,25750,25750,0
|
|
20230829,151500,197621250,25750,25750,25750,25750,1
|
|
20230829,151400,197595500,25800,25800,25800,25800,0
|
|
20230829,151300,197595500,25800,25800,25800,25800,1
|
|
20230829,151200,197569700,25850,25850,25850,25850,0
|
|
20230829,151100,197569700,25850,25850,25850,25850,0
|
|
20230829,151000,197569700,25850,25850,25850,25850,0
|
|
20230829,150900,197569700,25850,25850,25850,25850,0
|
|
20230829,150800,197569700,25850,25800,25850,25750,504
|
|
20230829,150700,184569400,25800,25800,25800,25800,0
|
|
20230829,150600,184569400,25800,25800,25800,25800,0
|
|
20230829,150500,184569400,25800,25800,25800,25800,0
|
|
20230829,150400,184569400,25800,25800,25800,25800,5
|
|
20230829,150300,184440400,25800,25700,25800,25700,139
|
|
20230829,150200,180866000,25750,25750,25750,25750,0
|
|
20230829,150100,180866000,25750,25750,25750,25750,127
|
|
20230829,150000,177595750,25800,25800,25800,25800,0
|
|
20230829,145900,177595750,25800,25700,25800,25700,426
|
|
20230829,145800,166637750,25600,25600,25600,25600,0
|
|
20230829,145700,166637750,25600,25600,25600,25600,0
|
|
20230829,145600,166637750,25600,25600,25600,25600,0
|
|
20230829,145500,166637750,25600,25600,25600,25600,2
|
|
20230829,145400,166586550,25700,25700,25700,25700,38
|
|
20230829,145300,165609950,25700,25700,25700,25700,0
|
|
20230829,145200,165609950,25700,25700,25700,25700,0
|
|
20230829,145100,165609950,25700,25700,25700,25700,0
|
|
20230829,145000,165609950,25700,25700,25700,25700,0
|
|
20230829,144900,165609950,25700,25600,25700,25600,254
|
|
20230829,144800,159094300,25600,25600,25600,25600,0
|
|
20230829,144700,159094300,25600,25600,25600,25600,0
|
|
20230829,144600,159094300,25600,25600,25600,25600,0
|
|
20230829,144500,159094300,25600,25600,25600,25600,1
|
|
20230829,144400,159068700,25650,25650,25650,25650,0
|
|
20230829,144300,159068700,25650,25650,25650,25650,0
|
|
20230829,144200,159068700,25650,25650,25650,25650,0
|
|
20230829,144100,159068700,25650,25650,25650,25650,1
|
|
20230829,144000,159043050,25650,25650,25650,25650,5
|
|
20230829,143900,158914800,25650,25650,25650,25650,0
|
|
20230829,143800,158914800,25650,25650,25650,25650,0
|
|
20230829,143700,158914800,25650,25650,25650,25650,5
|
|
20230829,143600,158786550,25650,25650,25650,25650,10
|
|
20230829,143500,158530050,25650,25650,25650,25650,0
|
|
20230829,143400,158530050,25650,25650,25650,25650,0
|
|
20230829,143300,158530050,25650,25650,25650,25650,0
|
|
20230829,143200,158530050,25650,25650,25650,25650,7
|
|
20230829,143100,158350500,25650,25650,25650,25650,1
|
|
20230829,143000,158324850,25700,25700,25700,25700,0
|
|
20230829,142900,158324850,25700,25700,25700,25700,0
|
|
20230829,142800,158324850,25700,25700,25700,25700,0
|
|
20230829,142700,158324850,25700,25700,25700,25700,0
|
|
20230829,142600,158324850,25700,25650,25750,25650,543
|
|
20230829,142500,144371900,25650,25650,25650,25650,0
|
|
20230829,142400,144371900,25650,25650,25650,25650,6
|
|
20230829,142300,144218000,25600,25600,25600,25600,0
|
|
20230829,142200,144218000,25600,25600,25600,25600,5
|
|
20230829,142100,144090000,25650,25650,25650,25650,29
|
|
20230829,142000,143346150,25650,25650,25650,25650,0
|
|
20230829,141900,143346150,25650,25650,25650,25650,0
|
|
20230829,141800,143346150,25650,25650,25650,25650,0
|
|
20230829,141700,143346150,25650,25650,25650,25650,0
|
|
20230829,141600,143346150,25650,25650,25650,25650,0
|
|
20230829,141500,143346150,25650,25650,25650,25650,0
|
|
20230829,141400,143346150,25650,25650,25650,25550,230
|
|
20230829,141300,137453550,25650,25650,25650,25650,283
|
|
20230829,141200,130194600,25650,25650,25650,25650,0
|
|
20230829,141100,130194600,25650,25650,25650,25650,0
|
|
20230829,141000,130194600,25650,25650,25650,25650,0
|
|
20230829,140900,130194600,25650,25650,25650,25650,0
|
|
20230829,140800,130194600,25650,25650,25650,25650,0
|
|
20230829,140700,130194600,25650,25650,25650,25650,0
|
|
20230829,140600,130194600,25650,25650,25650,25650,0
|
|
20230829,140500,130194600,25650,25650,25650,25650,0
|
|
20230829,140400,130194600,25650,25650,25650,25650,0
|
|
20230829,140300,130194600,25650,25600,25650,25600,46
|
|
20230829,140200,129016600,25600,25600,25600,25600,0
|
|
20230829,140100,129016600,25600,25600,25600,25600,0
|
|
20230829,140000,129016600,25600,25600,25600,25600,0
|
|
20230829,135900,129016600,25600,25600,25600,25600,10
|
|
20230829,135800,128760600,25600,25600,25600,25600,0
|
|
20230829,135700,128760600,25600,25600,25600,25600,0
|
|
20230829,135600,128760600,25600,25600,25600,25600,0
|
|
20230829,135500,128760600,25600,25550,25600,25550,55
|
|
20230829,135400,127354950,25550,25550,25550,25550,0
|
|
20230829,135300,127354950,25550,25550,25550,25550,0
|
|
20230829,135200,127354950,25550,25550,25550,25550,0
|
|
20230829,135100,127354950,25550,25550,25550,25550,0
|
|
20230829,135000,127354950,25550,25550,25550,25550,0
|
|
20230829,134900,127354950,25550,25500,25550,25500,177
|
|
20230829,134800,122841100,25550,25550,25550,25550,0
|
|
20230829,134700,122841100,25550,25550,25550,25550,1
|
|
20230829,134600,122815550,25550,25550,25550,25550,0
|
|
20230829,134500,122815550,25550,25550,25550,25550,0
|
|
20230829,134400,122815550,25550,25500,25550,25500,87
|
|
20230829,134300,120596400,25550,25550,25550,25550,12
|
|
20230829,134200,120289800,25550,25550,25550,25550,0
|
|
20230829,134100,120289800,25550,25550,25550,25550,2
|
|
20230829,134000,120238700,25550,25550,25550,25550,0
|
|
20230829,133900,120238700,25550,25550,25550,25550,0
|
|
20230829,133800,120238700,25550,25550,25550,25550,1
|
|
20230829,133700,120213150,25550,25550,25550,25550,0
|
|
20230829,133600,120213150,25550,25550,25550,25550,0
|
|
20230829,133500,120213150,25550,25550,25550,25550,0
|
|
20230829,133400,120213150,25550,25550,25550,25550,11
|
|
20230829,133300,119932100,25550,25600,25600,25550,23
|
|
20230829,133200,119344300,25600,25600,25600,25600,0
|
|
20230829,133100,119344300,25600,25600,25600,25600,0
|
|
20230829,133000,119344300,25600,25600,25600,25600,0
|
|
20230829,132900,119344300,25600,25600,25600,25600,3
|
|
20230829,132800,119267500,25650,25650,25650,25650,0
|
|
20230829,132700,119267500,25650,25650,25650,25650,0
|
|
20230829,132600,119267500,25650,25650,25650,25650,0
|
|
20230829,132500,119267500,25650,25650,25650,25650,0
|
|
20230829,132400,119267500,25650,25650,25650,25650,0
|
|
20230829,132300,119267500,25650,25650,25650,25650,0
|
|
20230829,132200,119267500,25650,25650,25650,25650,0
|
|
20230829,132100,119267500,25650,25650,25650,25650,0
|
|
20230829,132000,119267500,25650,25650,25650,25650,0
|
|
20230829,131900,119267500,25650,25600,25650,25600,38
|
|
20230829,131800,118293200,25600,25550,25600,25550,57
|
|
20230829,131700,116836500,25600,25600,25600,25600,0
|
|
20230829,131600,116836500,25600,25600,25600,25600,46
|
|
20230829,131500,115658900,25600,25600,25600,25600,10
|
|
20230829,131400,115402900,25600,25550,25650,25550,719
|
|
20230829,131300,97020500,25550,25550,25550,25550,69
|
|
20230829,131200,95257550,25550,25550,25550,25550,0
|
|
20230829,131100,95257550,25550,25550,25550,25550,1
|
|
20230829,131000,95232000,25550,25550,25550,25550,0
|
|
20230829,130900,95232000,25550,25550,25550,25550,0
|
|
20230829,130800,95232000,25550,25550,25550,25550,0
|
|
20230829,130700,95232000,25550,25550,25550,25550,1
|
|
20230829,130600,95206450,25600,25600,25600,25600,0
|
|
20230829,130500,95206450,25600,25600,25600,25600,0
|
|
20230829,130400,95206450,25600,25600,25600,25600,10
|
|
20230829,130300,94950450,25600,25600,25600,25600,0
|
|
20230829,130200,94950450,25600,25600,25600,25600,0
|
|
20230829,130100,94950450,25600,25600,25600,25600,0
|
|
20230829,130000,94950450,25600,25600,25600,25600,0
|
|
20230829,125900,94950450,25600,25600,25600,25600,12
|
|
20230829,125800,94643250,25600,25600,25600,25600,0
|
|
20230829,125700,94643250,25600,25600,25600,25600,0
|
|
20230829,125600,94643250,25600,25600,25600,25600,0
|
|
20230829,125500,94643250,25600,25600,25600,25600,1
|
|
20230829,125400,94617650,25600,25600,25600,25600,0
|
|
20230829,125300,94617650,25600,25600,25600,25600,0
|
|
20230829,125200,94617650,25600,25600,25600,25600,0
|
|
20230829,125100,94617650,25600,25600,25600,25600,0
|
|
20230829,125000,94617650,25600,25600,25600,25600,2
|
|
20230829,124900,94566450,25550,25550,25550,25550,0
|
|
20230829,124800,94566450,25550,25550,25550,25550,0
|
|
20230829,124700,94566450,25550,25550,25550,25550,0
|
|
20230829,124600,94566450,25550,25550,25550,25550,0
|
|
20230829,124500,94566450,25550,25550,25550,25550,0
|
|
20230829,124400,94566450,25550,25550,25550,25550,0
|
|
20230829,124300,94566450,25550,25550,25550,25550,0
|
|
20230829,124200,94566450,25550,25600,25600,25550,61
|
|
20230829,124100,93004900,25650,25550,25650,25550,667
|
|
20230829,124000,75956550,25550,25500,25550,25500,122
|
|
20230829,123900,72844500,25550,25550,25550,25550,0
|
|
20230829,123800,72844500,25550,25550,25550,25550,0
|
|
20230829,123700,72844500,25550,25550,25550,25550,1
|
|
20230829,123600,72818950,25550,25550,25550,25550,1
|
|
20230829,123500,72793400,25550,25550,25550,25550,1
|
|
20230829,123400,72767850,25550,25550,25550,25550,0
|
|
20230829,123300,72767850,25550,25550,25550,25550,0
|
|
20230829,123200,72767850,25550,25550,25550,25550,0
|
|
20230829,123100,72767850,25550,25550,25550,25550,0
|
|
20230829,123000,72767850,25550,25550,25550,25550,0
|
|
20230829,122900,72767850,25550,25550,25550,25550,0
|
|
20230829,122800,72767850,25550,25550,25550,25550,0
|
|
20230829,122700,72767850,25550,25550,25550,25550,16
|
|
20230829,122600,72359050,25550,25550,25550,25550,0
|
|
20230829,122500,72359050,25550,25550,25550,25550,0
|
|
20230829,122400,72359050,25550,25500,25550,25500,131
|
|
20230829,122300,69017550,25500,25500,25500,25500,0
|
|
20230829,122200,69017550,25500,25500,25500,25500,0
|
|
20230829,122100,69017550,25500,25500,25500,25500,18
|
|
20230829,122000,68558550,25500,25500,25500,25500,0
|
|
20230829,121900,68558550,25500,25500,25500,25500,0
|
|
20230829,121800,68558550,25500,25500,25500,25500,0
|
|
20230829,121700,68558550,25500,25500,25500,25500,0
|
|
20230829,121600,68558550,25500,25500,25500,25500,0
|
|
20230829,121500,68558550,25500,25500,25500,25500,0
|
|
20230829,121400,68558550,25500,25500,25500,25500,0
|
|
20230829,121300,68558550,25500,25500,25500,25500,0
|
|
20230829,121200,68558550,25500,25500,25500,25500,0
|
|
20230829,121100,68558550,25500,25500,25500,25500,0
|
|
20230829,121000,68558550,25500,25500,25500,25500,0
|
|
20230829,120900,68558550,25500,25500,25500,25500,2
|
|
20230829,120800,68507550,25500,25500,25500,25500,0
|
|
20230829,120700,68507550,25500,25500,25500,25500,0
|
|
20230829,120600,68507550,25500,25450,25500,25450,207
|
|
20230829,120500,63238100,25500,25500,25500,25500,0
|
|
20230829,120400,63238100,25500,25500,25500,25500,0
|
|
20230829,120300,63238100,25500,25500,25500,25500,0
|
|
20230829,120200,63238100,25500,25500,25500,25500,0
|
|
20230829,120100,63238100,25500,25500,25500,25500,0
|
|
20230829,120000,63238100,25500,25500,25500,25500,0
|
|
20230829,115900,63238100,25500,25450,25500,25450,119
|
|
20230829,115800,60208600,25450,25450,25450,25450,0
|
|
20230829,115700,60208600,25450,25450,25450,25450,0
|
|
20230829,115600,60208600,25450,25450,25450,25450,1
|
|
20230829,115500,60183150,25450,25450,25450,25450,1
|
|
20230829,115400,60157700,25450,25450,25450,25450,0
|
|
20230829,115300,60157700,25450,25450,25450,25450,5
|
|
20230829,115200,60030450,25450,25450,25450,25450,0
|
|
20230829,115100,60030450,25450,25450,25450,25450,1
|
|
20230829,115000,60005000,25450,25450,25450,25450,1
|
|
20230829,114900,59979550,25450,25450,25500,25450,6
|
|
20230829,114800,59826650,25450,25450,25450,25450,2
|
|
20230829,114700,59775750,25450,25450,25450,25450,1
|
|
20230829,114600,59750300,25450,25450,25450,25450,1
|
|
20230829,114500,59724850,25450,25450,25450,25450,1
|
|
20230829,114400,59699400,25450,25450,25450,25450,2
|
|
20230829,114300,59648500,25450,25450,25450,25450,1
|
|
20230829,114200,59623050,25450,25450,25450,25450,0
|
|
20230829,114100,59623050,25450,25500,25500,25450,8
|
|
20230829,114000,59419150,25550,25500,25550,25500,217
|
|
20230829,113900,53885100,25500,25500,25500,25500,0
|
|
20230829,113800,53885100,25500,25500,25500,25500,0
|
|
20230829,113700,53885100,25500,25500,25500,25500,10
|
|
20230829,113600,53630100,25500,25500,25500,25500,0
|
|
20230829,113500,53630100,25500,25500,25500,25500,0
|
|
20230829,113400,53630100,25500,25500,25500,25500,1
|
|
20230829,113300,53604600,25500,25500,25500,25500,0
|
|
20230829,113200,53604600,25500,25500,25500,25500,0
|
|
20230829,113100,53604600,25500,25500,25500,25500,0
|
|
20230829,113000,53604600,25500,25500,25500,25500,0
|
|
20230829,112900,53604600,25500,25500,25500,25500,3
|
|
20230829,112800,53528100,25550,25550,25550,25550,0
|
|
20230829,112700,53528100,25550,25550,25550,25550,0
|
|
20230829,112600,53528100,25550,25550,25550,25550,0
|
|
20230829,112500,53528100,25550,25550,25550,25550,0
|
|
20230829,112400,53528100,25550,25550,25550,25550,1
|
|
20230829,112300,53502550,25550,25550,25550,25550,3
|
|
20230829,112200,53425900,25550,25550,25550,25550,0
|
|
20230829,112100,53425900,25550,25550,25550,25550,4
|
|
20230829,112000,53323700,25600,25600,25600,25600,0
|
|
20230829,111900,53323700,25600,25600,25600,25600,20
|
|
20230829,111800,52811700,25600,25600,25600,25600,0
|
|
20230829,111700,52811700,25600,25550,25600,25550,636
|
|
20230829,111600,36555700,25550,25550,25550,25550,1
|
|
20230829,111500,36530150,25550,25550,25550,25550,0
|
|
20230829,111400,36530150,25550,25550,25550,25550,13
|
|
20230829,111300,36198000,25550,25500,25550,25500,63
|
|
20230829,111200,34590850,25550,25500,25550,25500,70
|
|
20230829,111100,32805300,25550,25550,25550,25550,0
|
|
20230829,111000,32805300,25550,25550,25550,25550,0
|
|
20230829,110900,32805300,25550,25550,25550,25550,0
|
|
20230829,110800,32805300,25550,25500,25550,25500,16
|
|
20230829,110700,32397000,25500,25500,25500,25500,1
|
|
20230829,110600,32371500,25500,25500,25500,25500,0
|
|
20230829,110500,32371500,25500,25500,25500,25500,16
|
|
20230829,110400,31963500,25500,25500,25500,25500,0
|
|
20230829,110300,31963500,25500,25500,25500,25500,0
|
|
20230829,110200,31963500,25500,25500,25500,25500,0
|
|
20230829,110100,31963500,25500,25500,25500,25500,10
|
|
20230829,110000,31708500,25500,25500,25500,25500,5
|
|
20230829,105900,31581000,25500,25500,25500,25500,18
|
|
20230829,105800,31122000,25450,25500,25500,25450,3
|
|
20230829,105700,31045600,25500,25500,25500,25500,0
|
|
20230829,105600,31045600,25500,25450,25500,25450,25
|
|
20230829,105500,30409100,25450,25450,25450,25450,0
|
|
20230829,105400,30409100,25450,25450,25450,25450,0
|
|
20230829,105300,30409100,25450,25450,25450,25450,0
|
|
20230829,105200,30409100,25450,25500,25500,25450,10
|
|
20230829,105100,30154550,25500,25500,25500,25500,0
|
|
20230829,105000,30154550,25500,25450,25500,25450,7
|
|
20230829,104900,29976250,25450,25450,25450,25450,20
|
|
20230829,104800,29467250,25500,25500,25500,25500,0
|
|
20230829,104700,29467250,25500,25500,25500,25500,0
|
|
20230829,104600,29467250,25500,25500,25500,25500,0
|
|
20230829,104500,29467250,25500,25500,25500,25500,1
|
|
20230829,104400,29441750,25500,25500,25500,25500,0
|
|
20230829,104300,29441750,25500,25500,25500,25500,0
|
|
20230829,104200,29441750,25500,25500,25500,25500,0
|
|
20230829,104100,29441750,25500,25450,25500,25450,61
|
|
20230829,104000,27888750,25550,25550,25550,25550,10
|
|
20230829,103900,27633250,25550,25550,25550,25550,0
|
|
20230829,103800,27633250,25550,25550,25550,25550,0
|
|
20230829,103700,27633250,25550,25550,25550,25550,0
|
|
20230829,103600,27633250,25550,25550,25550,25550,0
|
|
20230829,103500,27633250,25550,25550,25550,25550,0
|
|
20230829,103400,27633250,25550,25550,25550,25550,0
|
|
20230829,103300,27633250,25550,25500,25550,25450,54
|
|
20230829,103200,26257350,25550,25550,25550,25550,0
|
|
20230829,103100,26257350,25550,25550,25550,25550,0
|
|
20230829,103000,26257350,25550,25550,25550,25550,0
|
|
20230829,102900,26257350,25550,25500,25550,25500,159
|
|
20230829,102800,22202750,25550,25500,25550,25500,12
|
|
20230829,102700,21896650,25550,25500,25550,25500,15
|
|
20230829,102600,21514050,25550,25500,25550,25500,14
|
|
20230829,102500,21156850,25500,25500,25500,25500,0
|
|
20230829,102400,21156850,25500,25500,25500,25500,0
|
|
20230829,102300,21156850,25500,25500,25500,25500,4
|
|
20230829,102200,21054850,25550,25550,25550,25550,0
|
|
20230829,102100,21054850,25550,25550,25550,25550,0
|
|
20230829,102000,21054850,25550,25550,25550,25550,10
|
|
20230829,101900,20799350,25550,25550,25550,25550,2
|
|
20230829,101800,20748250,25550,25550,25550,25550,0
|
|
20230829,101700,20748250,25550,25550,25550,25550,0
|
|
20230829,101600,20748250,25550,25550,25550,25550,0
|
|
20230829,101500,20748250,25550,25550,25550,25550,0
|
|
20230829,101400,20748250,25550,25550,25550,25550,2
|
|
20230829,101300,20697150,25550,25550,25550,25550,0
|
|
20230829,101200,20697150,25550,25550,25550,25550,0
|
|
20230829,101100,20697150,25550,25500,25550,25500,68
|
|
20230829,101000,18962950,25550,25550,25550,25550,0
|
|
20230829,100900,18962950,25550,25550,25550,25550,1
|
|
20230829,100800,18937400,25550,25500,25550,25500,9
|
|
20230829,100700,18707650,25550,25550,25550,25550,0
|
|
20230829,100600,18707650,25550,25450,25550,25450,274
|
|
20230829,100500,11730600,25450,25400,25450,25400,79
|
|
20230829,100400,9723300,25400,25400,25400,25400,0
|
|
20230829,100300,9723300,25400,25400,25400,25400,0
|
|
20230829,100200,9723300,25400,25400,25400,25400,10
|
|
20230829,100100,9469300,25350,25350,25350,25350,0
|
|
20230829,100000,9469300,25350,25350,25350,25350,0
|
|
20230829,095900,9469300,25350,25350,25350,25350,6
|
|
20230829,095800,9317200,25400,25400,25400,25400,35
|
|
20230829,095700,8428200,25400,25400,25400,25400,0
|
|
20230829,095600,8428200,25400,25400,25400,25400,0
|
|
20230829,095500,8428200,25400,25400,25400,25400,0
|
|
20230829,095400,8428200,25400,25400,25400,25400,4
|
|
20230829,095300,8326600,25400,25350,25400,25350,11
|
|
20230829,095200,8047700,25400,25400,25400,25400,0
|
|
20230829,095100,8047700,25400,25400,25400,25400,4
|
|
20230829,095000,7946100,25400,25400,25400,25400,0
|
|
20230829,094900,7946100,25400,25400,25400,25400,0
|
|
20230829,094800,7946100,25400,25350,25400,25350,46
|
|
20230829,094700,6779400,25450,25450,25450,25450,0
|
|
20230829,094600,6779400,25450,25450,25450,25450,0
|
|
20230829,094500,6779400,25450,25450,25450,25450,0
|
|
20230829,094400,6779400,25450,25450,25450,25350,43
|
|
20230829,094300,5687150,25450,25450,25450,25450,6
|
|
20230829,094200,5534450,25450,25450,25450,25450,15
|
|
20230829,094100,5152700,25450,25450,25450,25450,1
|
|
20230829,094000,5127250,25450,25450,25450,25450,1
|
|
20230829,093900,5101800,25450,25450,25450,25450,0
|
|
20230829,093800,5101800,25450,25450,25450,25450,0
|
|
20230829,093700,5101800,25450,25450,25450,25450,1
|
|
20230829,093600,5076350,25450,25450,25450,25450,0
|
|
20230829,093500,5076350,25450,25450,25450,25450,1
|
|
20230829,093400,5050900,25400,25400,25400,25400,1
|
|
20230829,093300,5025500,25450,25450,25450,25450,2
|
|
20230829,093200,4974600,25500,25500,25500,25500,0
|
|
20230829,093100,4974600,25500,25500,25500,25500,6
|
|
20230829,093000,4821600,25500,25500,25500,25500,0
|
|
20230829,092900,4821600,25500,25500,25500,25500,0
|
|
20230829,092800,4821600,25500,25500,25500,25500,0
|
|
20230829,092700,4821600,25500,25500,25500,25500,0
|
|
20230829,092600,4821600,25500,25500,25500,25500,0
|
|
20230829,092500,4821600,25500,25450,25500,25450,36
|
|
20230829,092400,3905200,25500,25500,25500,25500,0
|
|
20230829,092300,3905200,25500,25500,25500,25500,8
|
|
20230829,092200,3701200,25400,25400,25400,25400,0
|
|
20230829,092100,3701200,25400,25400,25400,25400,0
|
|
20230829,092000,3701200,25400,25400,25400,25400,12
|
|
20230829,091900,3396400,25450,25450,25450,25450,4
|
|
20230829,091800,3294600,25550,25550,25550,25550,0
|
|
20230829,091700,3294600,25550,25550,25550,25550,0
|
|
20230829,091600,3294600,25550,25400,25550,25400,19
|
|
20230829,091500,2810450,25400,25400,25400,25400,0
|
|
20230829,091400,2810450,25400,25400,25400,25400,2
|
|
20230829,091300,2759650,25400,25400,25400,25400,0
|
|
20230829,091200,2759650,25400,25400,25400,25400,62
|
|
20230829,091100,1184850,25400,25400,25400,25400,0
|
|
20230829,091000,1184850,25400,25400,25400,25400,0
|
|
20230829,090900,1184850,25400,25400,25400,25400,0
|
|
20230829,090800,1184850,25400,25400,25400,25400,0
|
|
20230829,090700,1184850,25400,25400,25400,25400,2
|
|
20230829,090600,1134050,25400,25400,25400,25400,0
|
|
20230829,090500,1134050,25400,25400,25400,25400,2
|
|
20230829,090400,1083250,25400,25400,25400,25400,0
|
|
20230829,090300,1083250,25400,25400,25400,25400,1
|
|
20230829,090200,1057850,25200,25200,25200,25200,31
|
|
20230829,090100,276650,25150,25150,25150,25150,0
|
|
20230829,090000,276650,25150,25150,25150,25150,11
|