584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184100,289728300,25700,25700,25700,25700,151
|
|
20230904,184000,289728300,25700,25700,25700,25700,0
|
|
20230904,183900,289728300,25700,25700,25700,25700,0
|
|
20230904,183800,289728300,25700,25700,25700,25700,0
|
|
20230904,183700,289728300,25700,25700,25700,25700,0
|
|
20230904,183600,289728300,25700,25700,25700,25700,0
|
|
20230904,183500,289728300,25700,25700,25700,25700,0
|
|
20230904,183400,289728300,25700,25700,25700,25700,0
|
|
20230904,183300,289728300,25700,25700,25700,25700,0
|
|
20230904,183200,289728300,25700,25700,25700,25700,0
|
|
20230904,183100,289728300,25700,25700,25700,25700,0
|
|
20230904,183000,289728300,25700,25700,25700,25700,0
|
|
20230904,182900,289728300,25700,25700,25700,25700,0
|
|
20230904,182800,289728300,25700,25700,25700,25700,0
|
|
20230904,182700,289728300,25700,25700,25700,25700,0
|
|
20230904,182600,289728300,25700,25700,25700,25700,0
|
|
20230904,182500,289728300,25700,25700,25700,25700,0
|
|
20230904,182400,289728300,25700,25700,25700,25700,0
|
|
20230904,182300,289728300,25700,25700,25700,25700,0
|
|
20230904,182200,289728300,25700,25700,25700,25700,0
|
|
20230904,182100,289728300,25700,25700,25700,25700,0
|
|
20230904,182000,289728300,25700,25700,25700,25700,0
|
|
20230904,181900,289728300,25700,25700,25700,25700,0
|
|
20230904,181800,289728300,25700,25700,25700,25700,0
|
|
20230904,181700,289728300,25700,25700,25700,25700,0
|
|
20230904,181600,289728300,25700,25700,25700,25700,0
|
|
20230904,181500,289728300,25700,25700,25700,25700,0
|
|
20230904,181400,289728300,25700,25700,25700,25700,0
|
|
20230904,181300,289728300,25700,25700,25700,25700,0
|
|
20230904,181200,289728300,25700,25700,25700,25700,0
|
|
20230904,181100,289728300,25700,25700,25700,25700,151
|
|
20230904,181000,289728300,25700,25700,25700,25700,0
|
|
20230904,180900,289728300,25700,25700,25700,25700,0
|
|
20230904,180800,289728300,25700,25700,25700,25700,0
|
|
20230904,180700,289728300,25700,25700,25700,25700,0
|
|
20230904,180600,289728300,25700,25700,25700,25700,0
|
|
20230904,180500,289728300,25700,25700,25700,25700,0
|
|
20230904,180400,289728300,25700,25700,25700,25700,0
|
|
20230904,180300,289728300,25700,25700,25700,25700,0
|
|
20230904,180200,289728300,25700,25700,25700,25700,0
|
|
20230904,180100,289728300,25700,25700,25700,25700,0
|
|
20230904,180000,289728300,25700,25700,25700,25700,0
|
|
20230904,175900,289728300,25700,25700,25700,25700,0
|
|
20230904,175800,289728300,25700,25700,25700,25700,0
|
|
20230904,175700,289728300,25700,25700,25700,25700,0
|
|
20230904,175600,289728300,25700,25700,25700,25700,0
|
|
20230904,175500,289728300,25700,25700,25700,25700,0
|
|
20230904,175400,289728300,25700,25700,25700,25700,0
|
|
20230904,175300,289728300,25700,25700,25700,25700,0
|
|
20230904,175200,289728300,25700,25700,25700,25700,0
|
|
20230904,175100,289728300,25700,25700,25700,25700,0
|
|
20230904,175000,289728300,25700,25700,25700,25700,0
|
|
20230904,174900,289728300,25700,25700,25700,25700,0
|
|
20230904,174800,289728300,25700,25700,25700,25700,0
|
|
20230904,174700,289728300,25700,25700,25700,25700,0
|
|
20230904,174600,289728300,25700,25700,25700,25700,0
|
|
20230904,174500,289728300,25700,25700,25700,25700,0
|
|
20230904,174400,289728300,25700,25700,25700,25700,0
|
|
20230904,174300,289728300,25700,25700,25700,25700,0
|
|
20230904,174200,289728300,25700,25700,25700,25700,0
|
|
20230904,174100,289728300,25700,25700,25700,25700,151
|
|
20230904,174000,289728300,25700,25700,25700,25700,0
|
|
20230904,173900,289728300,25700,25700,25700,25700,0
|
|
20230904,173800,289728300,25700,25700,25700,25700,0
|
|
20230904,173700,289728300,25700,25700,25700,25700,0
|
|
20230904,173600,289728300,25700,25700,25700,25700,0
|
|
20230904,173500,289728300,25700,25700,25700,25700,0
|
|
20230904,173400,289728300,25700,25700,25700,25700,0
|
|
20230904,173300,289728300,25700,25700,25700,25700,0
|
|
20230904,173200,289728300,25700,25700,25700,25700,0
|
|
20230904,173100,289728300,25700,25700,25700,25700,0
|
|
20230904,173000,289728300,25700,25700,25700,25700,0
|
|
20230904,172900,289728300,25700,25700,25700,25700,0
|
|
20230904,172800,289728300,25700,25700,25700,25700,0
|
|
20230904,172700,289728300,25700,25700,25700,25700,0
|
|
20230904,172600,289728300,25700,25700,25700,25700,0
|
|
20230904,172500,289728300,25700,25700,25700,25700,0
|
|
20230904,172400,289728300,25700,25700,25700,25700,0
|
|
20230904,172300,289728300,25700,25700,25700,25700,0
|
|
20230904,172200,289728300,25700,25700,25700,25700,0
|
|
20230904,172100,289728300,25700,25700,25700,25700,0
|
|
20230904,172000,289728300,25700,25700,25700,25700,0
|
|
20230904,171900,289728300,25700,25700,25700,25700,0
|
|
20230904,171800,289728300,25700,25700,25700,25700,0
|
|
20230904,171700,289728300,25700,25700,25700,25700,0
|
|
20230904,171600,289728300,25700,25700,25700,25700,0
|
|
20230904,171500,289728300,25700,25700,25700,25700,0
|
|
20230904,171400,289728300,25700,25700,25700,25700,0
|
|
20230904,171300,289728300,25700,25700,25700,25700,0
|
|
20230904,171200,289728300,25700,25700,25700,25700,0
|
|
20230904,171100,289728300,25700,25700,25700,25700,151
|
|
20230904,171000,289728300,25700,25700,25700,25700,0
|
|
20230904,170900,289728300,25700,25700,25700,25700,0
|
|
20230904,170800,289728300,25700,25700,25700,25700,0
|
|
20230904,170700,289728300,25700,25700,25700,25700,0
|
|
20230904,170600,289728300,25700,25700,25700,25700,0
|
|
20230904,170500,289728300,25700,25700,25700,25700,0
|
|
20230904,170400,289728300,25700,25700,25700,25700,0
|
|
20230904,170300,289728300,25700,25700,25700,25700,0
|
|
20230904,170200,289728300,25700,25700,25700,25700,0
|
|
20230904,170100,289728300,25700,25700,25700,25700,0
|
|
20230904,170000,289728300,25700,25700,25700,25700,0
|
|
20230904,165900,289728300,25700,25700,25700,25700,0
|
|
20230904,165800,289728300,25700,25700,25700,25700,0
|
|
20230904,165700,289728300,25700,25700,25700,25700,0
|
|
20230904,165600,289728300,25700,25700,25700,25700,0
|
|
20230904,165500,289728300,25700,25700,25700,25700,0
|
|
20230904,165400,289728300,25700,25700,25700,25700,0
|
|
20230904,165300,289728300,25700,25700,25700,25700,0
|
|
20230904,165200,289728300,25700,25700,25700,25700,0
|
|
20230904,165100,289728300,25700,25700,25700,25700,0
|
|
20230904,165000,289728300,25700,25700,25700,25700,0
|
|
20230904,164900,289728300,25700,25700,25700,25700,0
|
|
20230904,164800,289728300,25700,25700,25700,25700,0
|
|
20230904,164700,289728300,25700,25700,25700,25700,0
|
|
20230904,164600,289728300,25700,25700,25700,25700,0
|
|
20230904,164500,289728300,25700,25700,25700,25700,0
|
|
20230904,164400,289728300,25700,25700,25700,25700,0
|
|
20230904,164300,289728300,25700,25700,25700,25700,0
|
|
20230904,164200,289728300,25700,25700,25700,25700,0
|
|
20230904,164100,289728300,25700,25700,25700,25700,151
|
|
20230904,164000,289728300,25700,25700,25700,25700,0
|
|
20230904,163900,289728300,25700,25700,25700,25700,0
|
|
20230904,163800,289728300,25700,25700,25700,25700,0
|
|
20230904,163700,289728300,25700,25700,25700,25700,0
|
|
20230904,163600,289728300,25700,25700,25700,25700,0
|
|
20230904,163500,289728300,25700,25700,25700,25700,0
|
|
20230904,163400,289728300,25700,25700,25700,25700,0
|
|
20230904,163300,289728300,25700,25700,25700,25700,0
|
|
20230904,163200,289728300,25700,25700,25700,25700,0
|
|
20230904,163100,289728300,25700,25700,25700,25700,0
|
|
20230904,163000,289728300,25700,25700,25700,25700,0
|
|
20230904,162900,289728300,25700,25700,25700,25700,0
|
|
20230904,162800,289728300,25700,25700,25700,25700,0
|
|
20230904,162700,289728300,25700,25700,25700,25700,0
|
|
20230904,162600,289728300,25700,25700,25700,25700,0
|
|
20230904,162500,289728300,25700,25700,25700,25700,0
|
|
20230904,162400,289728300,25700,25700,25700,25700,0
|
|
20230904,162300,289728300,25700,25700,25700,25700,0
|
|
20230904,162200,289728300,25700,25700,25700,25700,0
|
|
20230904,162100,289728300,25700,25700,25700,25700,0
|
|
20230904,162000,289728300,25700,25700,25700,25700,0
|
|
20230904,161900,289728300,25700,25700,25700,25700,0
|
|
20230904,161800,289728300,25700,25700,25700,25700,0
|
|
20230904,161700,289728300,25700,25700,25700,25700,0
|
|
20230904,161600,289728300,25700,25700,25700,25700,0
|
|
20230904,161500,289728300,25700,25700,25700,25700,0
|
|
20230904,161400,289728300,25700,25700,25700,25700,0
|
|
20230904,161300,289728300,25700,25700,25700,25700,0
|
|
20230904,161200,289728300,25700,25700,25700,25700,0
|
|
20230904,161100,289728300,25700,25700,25700,25700,151
|
|
20230904,161000,289728300,25700,25700,25700,25700,0
|
|
20230904,160900,289728300,25700,25700,25700,25700,0
|
|
20230904,160800,289728300,25700,25700,25700,25700,0
|
|
20230904,160700,289728300,25700,25700,25700,25700,0
|
|
20230904,160600,289728300,25700,25700,25700,25700,0
|
|
20230904,160500,289728300,25700,25700,25700,25700,0
|
|
20230904,160400,289728300,25700,25700,25700,25700,0
|
|
20230904,160300,289728300,25700,25700,25700,25700,0
|
|
20230904,160200,289728300,25700,25700,25700,25700,0
|
|
20230904,160100,289728300,25700,25700,25700,25700,0
|
|
20230904,160000,289728300,25700,25700,25700,25700,0
|
|
20230904,155900,289728300,25700,25700,25700,25700,0
|
|
20230904,155800,289728300,25700,25700,25700,25700,0
|
|
20230904,155700,289728300,25700,25700,25700,25700,0
|
|
20230904,155600,289728300,25700,25700,25700,25700,0
|
|
20230904,155500,289728300,25700,25700,25700,25700,0
|
|
20230904,155400,289728300,25700,25700,25700,25700,0
|
|
20230904,155300,289728300,25700,25700,25700,25700,0
|
|
20230904,155200,289728300,25700,25700,25700,25700,0
|
|
20230904,155100,289728300,25700,25700,25700,25700,0
|
|
20230904,155000,289728300,25700,25700,25700,25700,0
|
|
20230904,154900,289728300,25700,25700,25700,25700,0
|
|
20230904,154800,289728300,25700,25700,25700,25700,0
|
|
20230904,154700,289728300,25700,25700,25700,25700,0
|
|
20230904,154600,289728300,25700,25700,25700,25700,0
|
|
20230904,154500,289728300,25700,25700,25700,25700,0
|
|
20230904,154400,289728300,25700,25700,25700,25700,0
|
|
20230904,154300,289728300,25700,25700,25700,25700,0
|
|
20230904,154200,289728300,25700,25700,25700,25700,0
|
|
20230904,154100,289728300,25700,25700,25700,25700,151
|
|
20230904,154000,289728300,25700,25700,25700,25700,0
|
|
20230904,153900,289728300,25700,25700,25700,25700,0
|
|
20230904,153800,289728300,25700,25700,25700,25700,0
|
|
20230904,153700,289728300,25700,25700,25700,25700,0
|
|
20230904,153600,289728300,25700,25700,25700,25700,0
|
|
20230904,153500,289728300,25700,25700,25700,25700,0
|
|
20230904,153400,289728300,25700,25700,25700,25700,0
|
|
20230904,153300,289728300,25700,25700,25700,25700,0
|
|
20230904,153200,289728300,25700,25700,25700,25700,0
|
|
20230904,153100,289728300,25700,25700,25700,25700,0
|
|
20230904,153000,289728300,25700,25700,25700,25700,151
|
|
20230904,152900,285847600,25650,25650,25650,25650,0
|
|
20230904,152800,285847600,25650,25650,25650,25650,0
|
|
20230904,152700,285847600,25650,25650,25650,25650,0
|
|
20230904,152600,285847600,25650,25650,25650,25650,0
|
|
20230904,152500,285847600,25650,25650,25650,25650,0
|
|
20230904,152400,285847600,25650,25650,25650,25650,0
|
|
20230904,152300,285847600,25650,25650,25650,25650,0
|
|
20230904,152200,285847600,25650,25650,25650,25650,0
|
|
20230904,152100,285847600,25650,25650,25650,25650,0
|
|
20230904,152000,285847600,25650,25650,25650,25650,0
|
|
20230904,151900,285847600,25650,25650,25650,25650,1
|
|
20230904,151800,285821950,25650,25650,25650,25650,1
|
|
20230904,151700,285796300,25650,25600,25650,25600,9
|
|
20230904,151600,285565850,25600,25550,25600,25550,7
|
|
20230904,151500,285386900,25550,25550,25550,25550,1
|
|
20230904,151400,285361350,25550,25550,25550,25550,1
|
|
20230904,151300,285335800,25550,25550,25600,25550,16
|
|
20230904,151200,284926500,25550,25600,25600,25550,3
|
|
20230904,151100,284849750,25550,25550,25550,25550,1
|
|
20230904,151000,284824200,25650,25550,25650,25550,4
|
|
20230904,150900,284721850,25600,25600,25600,25550,7
|
|
20230904,150800,284542850,25550,25550,25550,25550,1
|
|
20230904,150700,284517300,25600,25500,25600,25500,8
|
|
20230904,150600,284312950,25600,25550,25600,25550,2
|
|
20230904,150500,284261800,25600,25550,25600,25550,6
|
|
20230904,150400,284108450,25550,25550,25550,25550,2
|
|
20230904,150300,284057350,25500,25500,25500,25500,1
|
|
20230904,150200,284031850,25500,25600,25650,25500,3
|
|
20230904,150100,283955100,25550,25550,25650,25550,23
|
|
20230904,150000,283366600,25500,25550,25550,25500,2
|
|
20230904,145900,283315550,25500,25550,25550,25500,2962
|
|
20230904,145800,207636650,25450,25500,25500,25450,82
|
|
20230904,145700,205545750,25450,25500,25500,25450,8
|
|
20230904,145600,205342050,25500,25450,25500,25450,5
|
|
20230904,145500,205214650,25550,25450,25550,25450,104
|
|
20230904,145400,202557900,25450,25450,25450,25450,1
|
|
20230904,145300,202532450,25450,25500,25500,25450,17
|
|
20230904,145200,202099550,25450,25450,25450,25450,1
|
|
20230904,145100,202074100,25450,25450,25450,25450,7
|
|
20230904,145000,201895950,25450,25450,25450,25450,1
|
|
20230904,144900,201870500,25450,25450,25450,25450,9
|
|
20230904,144800,201641450,25450,25450,25450,25450,4
|
|
20230904,144700,201539650,25500,25450,25500,25450,4
|
|
20230904,144600,201437800,25450,25450,25450,25450,6
|
|
20230904,144500,201285100,25450,25450,25450,25450,3
|
|
20230904,144400,201208750,25450,25450,25450,25450,5
|
|
20230904,144300,201081500,25450,25450,25450,25450,4
|
|
20230904,144200,200979700,25450,25450,25450,25450,10
|
|
20230904,144100,200725200,25450,25450,25500,25450,71
|
|
20230904,144000,198915000,25500,25450,25500,25450,23
|
|
20230904,143900,198328600,25450,25450,25450,25450,3
|
|
20230904,143800,198252250,25450,25450,25500,25450,4
|
|
20230904,143700,198150400,25450,25450,25450,25450,4
|
|
20230904,143600,198048600,25450,25450,25450,25450,4
|
|
20230904,143500,197946800,25450,25450,25450,25450,4
|
|
20230904,143400,197845000,25450,25450,25450,25450,3
|
|
20230904,143300,197768650,25450,25450,25450,25450,6
|
|
20230904,143200,197615950,25450,25450,25450,25450,4
|
|
20230904,143100,197514150,25450,25450,25450,25450,1
|
|
20230904,143000,197488700,25450,25450,25500,25450,18
|
|
20230904,142900,197030250,25450,25450,25450,25450,1
|
|
20230904,142800,197004800,25450,25450,25450,25450,7
|
|
20230904,142700,196826650,25500,25500,25500,25450,22
|
|
20230904,142600,196265700,25450,25400,25450,25400,54
|
|
20230904,142500,194891600,25400,25400,25400,25400,1
|
|
20230904,142400,194866200,25400,25400,25400,25400,5
|
|
20230904,142300,194739200,25400,25400,25400,25400,1
|
|
20230904,142200,194713800,25400,25400,25400,25400,4
|
|
20230904,142100,194612200,25400,25400,25400,25400,4
|
|
20230904,142000,194510600,25400,25400,25400,25400,4
|
|
20230904,141900,194409000,25400,25400,25400,25400,7
|
|
20230904,141800,194231200,25400,25400,25400,25400,6
|
|
20230904,141700,194078800,25400,25400,25400,25400,8
|
|
20230904,141600,193875600,25450,25400,25450,25400,4
|
|
20230904,141500,193773950,25400,25400,25400,25400,9
|
|
20230904,141400,193545350,25400,25400,25450,25400,3
|
|
20230904,141300,193469100,25400,25400,25400,25400,3
|
|
20230904,141200,193392900,25400,25400,25400,25400,3
|
|
20230904,141100,193316700,25400,25400,25400,25400,3
|
|
20230904,141000,193240500,25400,25400,25400,25400,4
|
|
20230904,140900,193138900,25400,25400,25400,25400,4
|
|
20230904,140800,193037300,25400,25400,25400,25400,6
|
|
20230904,140700,192884900,25400,25400,25400,25400,6
|
|
20230904,140600,192732500,25400,25400,25450,25400,27
|
|
20230904,140500,192045950,25400,25400,25400,25400,4
|
|
20230904,140400,191944350,25400,25400,25400,25400,1
|
|
20230904,140300,191918950,25400,25400,25400,25400,6
|
|
20230904,140200,191766550,25400,25400,25400,25400,2
|
|
20230904,140100,191715750,25400,25450,25450,25400,10
|
|
20230904,140000,191461650,25400,25400,25400,25400,4
|
|
20230904,135900,191360050,25350,25400,25400,25350,5
|
|
20230904,135800,191233250,25350,25350,25350,25350,1
|
|
20230904,135700,191207900,25350,25400,25400,25350,11
|
|
20230904,135600,190928650,25400,25400,25400,25400,2
|
|
20230904,135500,190877850,25400,25400,25400,25350,27
|
|
20230904,135400,190192350,25400,25350,25400,25350,68
|
|
20230904,135300,188465350,25350,25350,25400,25350,7
|
|
20230904,135200,188287700,25400,25400,25400,25350,611
|
|
20230904,135100,172771950,25400,25400,25400,25400,43
|
|
20230904,135000,171679750,25400,25400,25400,25400,7
|
|
20230904,134900,171501950,25400,25400,25400,25400,1
|
|
20230904,134800,171476550,25400,25400,25400,25400,3
|
|
20230904,134700,171400350,25400,25450,25450,25400,38
|
|
20230904,134600,170433650,25400,25400,25450,25400,5
|
|
20230904,134500,170306600,25450,25400,25450,25400,6
|
|
20230904,134400,170154100,25400,25400,25400,25400,4
|
|
20230904,134300,170052500,25400,25400,25500,25400,20
|
|
20230904,134200,169543700,25450,25450,25450,25450,5
|
|
20230904,134100,169416450,25450,25450,25450,25450,4
|
|
20230904,134000,169314650,25450,25450,25450,25450,3
|
|
20230904,133900,169238300,25450,25450,25450,25450,4
|
|
20230904,133800,169136500,25450,25450,25450,25450,54
|
|
20230904,133700,167762200,25450,25450,25450,25450,1
|
|
20230904,133600,167736750,25450,25500,25500,25450,6
|
|
20230904,133500,167583950,25450,25450,25450,25450,2
|
|
20230904,133400,167533050,25450,25450,25450,25450,3
|
|
20230904,133300,167456700,25450,25400,25450,25400,2
|
|
20230904,133200,167405850,25450,25400,25450,25400,4
|
|
20230904,133100,167304200,25400,25400,25400,25400,3
|
|
20230904,133000,167228000,25400,25400,25400,25400,0
|
|
20230904,132900,167228000,25400,25400,25400,25400,3
|
|
20230904,132800,167151800,25500,25500,25500,25500,0
|
|
20230904,132700,167151800,25500,25400,25500,25400,3
|
|
20230904,132600,167075500,25400,25500,25500,25400,16
|
|
20230904,132500,166668100,25400,25400,25400,25400,2
|
|
20230904,132400,166617300,25400,25400,25400,25400,0
|
|
20230904,132300,166617300,25400,25500,25500,25400,17
|
|
20230904,132200,166184000,25500,25500,25500,25400,51
|
|
20230904,132100,164884100,25400,25400,25450,25400,39
|
|
20230904,132000,163892000,25400,25400,25400,25400,0
|
|
20230904,131900,163892000,25400,25400,25400,25400,3
|
|
20230904,131800,163815800,25400,25450,25450,25400,27
|
|
20230904,131700,163129000,25450,25400,25450,25400,12
|
|
20230904,131600,162823700,25400,25400,25400,25400,0
|
|
20230904,131500,162823700,25400,25400,25400,25400,2
|
|
20230904,131400,162772900,25400,25400,25400,25400,0
|
|
20230904,131300,162772900,25400,25400,25400,25400,2
|
|
20230904,131200,162722100,25400,25400,25400,25400,0
|
|
20230904,131100,162722100,25400,25450,25450,25400,5
|
|
20230904,131000,162594950,25400,25400,25400,25400,92
|
|
20230904,130900,160258150,25400,25400,25400,25400,3
|
|
20230904,130800,160181950,25400,25400,25400,25400,0
|
|
20230904,130700,160181950,25400,25400,25400,25400,2
|
|
20230904,130600,160131150,25450,25450,25450,25400,183
|
|
20230904,130500,155481900,25400,25400,25400,25400,0
|
|
20230904,130400,155481900,25400,25400,25400,25400,2
|
|
20230904,130300,155431100,25400,25400,25400,25400,0
|
|
20230904,130200,155431100,25400,25400,25400,25400,3
|
|
20230904,130100,155354900,25400,25400,25400,25400,0
|
|
20230904,130000,155354900,25400,25400,25450,25400,98
|
|
20230904,125900,152861700,25450,25450,25450,25450,1
|
|
20230904,125800,152836250,25400,25400,25400,25400,2
|
|
20230904,125700,152785450,25400,25400,25400,25400,0
|
|
20230904,125600,152785450,25400,25400,25400,25400,2
|
|
20230904,125500,152734650,25450,25450,25450,25450,1
|
|
20230904,125400,152709200,25400,25400,25400,25400,148
|
|
20230904,125300,148950000,25450,25450,25450,25450,0
|
|
20230904,125200,148950000,25450,25450,25450,25450,4
|
|
20230904,125100,148848200,25450,25450,25450,25400,43
|
|
20230904,125000,147754150,25450,25450,25450,25400,345
|
|
20230904,124900,138976250,25500,25450,25500,25450,233
|
|
20230904,124800,133046350,25450,25450,25450,25450,2
|
|
20230904,124700,132995450,25450,25450,25450,25450,0
|
|
20230904,124600,132995450,25450,25500,25500,25450,276
|
|
20230904,124500,125959500,25450,25450,25450,25450,0
|
|
20230904,124400,125959500,25450,25450,25450,25450,19
|
|
20230904,124300,125475950,25450,25450,25450,25450,3
|
|
20230904,124200,125399600,25450,25450,25450,25450,0
|
|
20230904,124100,125399600,25450,25450,25450,25450,2
|
|
20230904,124000,125348700,25500,25500,25500,25500,0
|
|
20230904,123900,125348700,25500,25450,25500,25450,3
|
|
20230904,123800,125272300,25500,25500,25500,25500,0
|
|
20230904,123700,125272300,25500,25450,25500,25450,7
|
|
20230904,123600,125093900,25450,25450,25450,25450,0
|
|
20230904,123500,125093900,25450,25450,25450,25450,2
|
|
20230904,123400,125043000,25500,25450,25500,25450,6
|
|
20230904,123300,124890250,25450,25450,25450,25450,3
|
|
20230904,123200,124813900,25450,25450,25450,25450,0
|
|
20230904,123100,124813900,25450,25450,25450,25450,2
|
|
20230904,123000,124763000,25450,25500,25500,25450,8
|
|
20230904,122900,124559300,25450,25450,25450,25450,2
|
|
20230904,122800,124508400,25450,25450,25450,25450,0
|
|
20230904,122700,124508400,25450,25450,25450,25450,2
|
|
20230904,122600,124457500,25450,25450,25450,25450,0
|
|
20230904,122500,124457500,25450,25450,25450,25450,3
|
|
20230904,122400,124381150,25450,25450,25450,25450,10
|
|
20230904,122300,124126650,25450,25450,25450,25450,3
|
|
20230904,122200,124050300,25450,25450,25450,25450,7
|
|
20230904,122100,123872150,25450,25450,25500,25450,23
|
|
20230904,122000,123286200,25450,25450,25450,25450,11
|
|
20230904,121900,123006250,25450,25450,25450,25450,2
|
|
20230904,121800,122955350,25450,25450,25450,25450,2
|
|
20230904,121700,122904450,25450,25450,25450,25450,11
|
|
20230904,121600,122624500,25400,25400,25400,25400,3
|
|
20230904,121500,122548300,25400,25400,25400,25400,50
|
|
20230904,121400,121278300,25400,25400,25400,25400,2
|
|
20230904,121300,121227500,25400,25400,25400,25400,0
|
|
20230904,121200,121227500,25400,25400,25400,25400,413
|
|
20230904,121100,110737300,25450,25450,25450,25450,1
|
|
20230904,121000,110711850,25400,25400,25400,25400,2
|
|
20230904,120900,110661050,25400,25400,25400,25400,0
|
|
20230904,120800,110661050,25400,25450,25450,25400,35
|
|
20230904,120700,109770550,25450,25450,25450,25450,0
|
|
20230904,120600,109770550,25450,25450,25450,25450,3
|
|
20230904,120500,109694200,25450,25450,25450,25450,0
|
|
20230904,120400,109694200,25450,25450,25450,25450,2
|
|
20230904,120300,109643300,25450,25450,25450,25450,0
|
|
20230904,120200,109643300,25450,25450,25450,25450,2
|
|
20230904,120100,109592400,25450,25450,25450,25450,0
|
|
20230904,120000,109592400,25450,25450,25450,25450,2
|
|
20230904,115900,109541500,25450,25450,25450,25450,0
|
|
20230904,115800,109541500,25450,25450,25450,25450,21
|
|
20230904,115700,109007050,25450,25450,25450,25450,0
|
|
20230904,115600,109007050,25450,25450,25450,25450,0
|
|
20230904,115500,109007050,25450,25450,25450,25450,48
|
|
20230904,115400,107785450,25450,25450,25450,25450,0
|
|
20230904,115300,107785450,25450,25450,25450,25450,0
|
|
20230904,115200,107785450,25450,25450,25450,25450,0
|
|
20230904,115100,107785450,25450,25450,25450,25450,83
|
|
20230904,115000,105673100,25450,25450,25450,25450,0
|
|
20230904,114900,105673100,25450,25450,25450,25450,0
|
|
20230904,114800,105673100,25450,25450,25450,25450,0
|
|
20230904,114700,105673100,25450,25450,25450,25450,0
|
|
20230904,114600,105673100,25450,25450,25450,25450,0
|
|
20230904,114500,105673100,25450,25450,25450,25450,0
|
|
20230904,114400,105673100,25450,25450,25450,25450,0
|
|
20230904,114300,105673100,25450,25450,25450,25450,0
|
|
20230904,114200,105673100,25450,25450,25450,25450,0
|
|
20230904,114100,105673100,25450,25450,25450,25450,0
|
|
20230904,114000,105673100,25450,25450,25450,25450,0
|
|
20230904,113900,105673100,25450,25450,25450,25450,0
|
|
20230904,113800,105673100,25450,25450,25450,25450,0
|
|
20230904,113700,105673100,25450,25450,25450,25450,0
|
|
20230904,113600,105673100,25450,25500,25500,25450,2
|
|
20230904,113500,105622150,25500,25500,25500,25500,0
|
|
20230904,113400,105622150,25500,25500,25500,25500,0
|
|
20230904,113300,105622150,25500,25500,25500,25500,0
|
|
20230904,113200,105622150,25500,25500,25500,25500,0
|
|
20230904,113100,105622150,25500,25500,25500,25500,8
|
|
20230904,113000,105418150,25400,25400,25400,25400,0
|
|
20230904,112900,105418150,25400,25400,25400,25400,1
|
|
20230904,112800,105392750,25400,25400,25400,25400,0
|
|
20230904,112700,105392750,25400,25400,25400,25400,0
|
|
20230904,112600,105392750,25400,25450,25450,25400,60
|
|
20230904,112500,103866800,25500,25500,25500,25500,1
|
|
20230904,112400,103841300,25500,25500,25500,25500,0
|
|
20230904,112300,103841300,25500,25500,25500,25500,0
|
|
20230904,112200,103841300,25500,25500,25500,25500,0
|
|
20230904,112100,103841300,25500,25500,25500,25500,0
|
|
20230904,112000,103841300,25500,25500,25500,25500,0
|
|
20230904,111900,103841300,25500,25500,25500,25500,0
|
|
20230904,111800,103841300,25500,25500,25500,25500,0
|
|
20230904,111700,103841300,25500,25500,25500,25500,0
|
|
20230904,111600,103841300,25500,25500,25500,25500,3
|
|
20230904,111500,103764800,25450,25450,25450,25450,0
|
|
20230904,111400,103764800,25450,25450,25450,25450,0
|
|
20230904,111300,103764800,25450,25450,25450,25450,0
|
|
20230904,111200,103764800,25450,25450,25450,25450,0
|
|
20230904,111100,103764800,25450,25450,25450,25450,0
|
|
20230904,111000,103764800,25450,25450,25450,25450,0
|
|
20230904,110900,103764800,25450,25450,25450,25450,5
|
|
20230904,110800,103637550,25450,25450,25450,25450,0
|
|
20230904,110700,103637550,25450,25450,25450,25450,0
|
|
20230904,110600,103637550,25450,25450,25450,25450,1
|
|
20230904,110500,103612100,25450,25450,25450,25450,0
|
|
20230904,110400,103612100,25450,25450,25450,25450,10
|
|
20230904,110300,103357600,25400,25400,25400,25400,0
|
|
20230904,110200,103357600,25400,25450,25450,25400,12
|
|
20230904,110100,103052300,25400,25450,25450,25400,41
|
|
20230904,110000,102009350,25450,25450,25450,25450,0
|
|
20230904,105900,102009350,25450,25450,25450,25450,0
|
|
20230904,105800,102009350,25450,25450,25450,25450,0
|
|
20230904,105700,102009350,25450,25450,25450,25450,0
|
|
20230904,105600,102009350,25450,25450,25450,25450,0
|
|
20230904,105500,102009350,25450,25450,25450,25450,1
|
|
20230904,105400,101983900,25450,25450,25450,25450,0
|
|
20230904,105300,101983900,25450,25450,25450,25450,0
|
|
20230904,105200,101983900,25450,25450,25450,25450,1
|
|
20230904,105100,101958450,25450,25450,25450,25450,2
|
|
20230904,105000,101907550,25450,25450,25450,25450,0
|
|
20230904,104900,101907550,25450,25450,25450,25450,2
|
|
20230904,104800,101856650,25450,25450,25450,25450,0
|
|
20230904,104700,101856650,25450,25450,25450,25450,8
|
|
20230904,104600,101653050,25450,25450,25450,25450,1
|
|
20230904,104500,101627600,25400,25450,25450,25400,3
|
|
20230904,104400,101551350,25400,25400,25400,25400,0
|
|
20230904,104300,101551350,25400,25400,25400,25400,275
|
|
20230904,104200,94566350,25400,25400,25400,25400,0
|
|
20230904,104100,94566350,25400,25400,25400,25400,60
|
|
20230904,104000,93042350,25450,25450,25450,25450,0
|
|
20230904,103900,93042350,25450,25450,25450,25450,0
|
|
20230904,103800,93042350,25450,25450,25450,25450,0
|
|
20230904,103700,93042350,25450,25450,25450,25450,0
|
|
20230904,103600,93042350,25450,25450,25450,25450,0
|
|
20230904,103500,93042350,25450,25450,25450,25450,0
|
|
20230904,103400,93042350,25450,25450,25450,25450,10
|
|
20230904,103300,92787850,25400,25450,25450,25400,210
|
|
20230904,103200,87448750,25500,25500,25500,25500,0
|
|
20230904,103100,87448750,25500,25500,25500,25500,0
|
|
20230904,103000,87448750,25500,25500,25500,25500,0
|
|
20230904,102900,87448750,25500,25500,25500,25500,0
|
|
20230904,102800,87448750,25500,25500,25500,25500,0
|
|
20230904,102700,87448750,25500,25500,25500,25500,10
|
|
20230904,102600,87193750,25500,25500,25500,25500,1
|
|
20230904,102500,87168250,25500,25500,25500,25500,1
|
|
20230904,102400,87142750,25450,25450,25450,25450,1
|
|
20230904,102300,87117300,25450,25450,25450,25450,20
|
|
20230904,102200,86608300,25450,25450,25450,25450,12
|
|
20230904,102100,86302900,25500,25500,25500,25500,0
|
|
20230904,102000,86302900,25500,25500,25500,25500,0
|
|
20230904,101900,86302900,25500,25500,25500,25500,0
|
|
20230904,101800,86302900,25500,25500,25500,25500,10
|
|
20230904,101700,86047900,25500,25500,25500,25500,0
|
|
20230904,101600,86047900,25500,25500,25500,25500,3
|
|
20230904,101500,85971400,25450,25450,25450,25450,20
|
|
20230904,101400,85462400,25550,25550,25550,25550,0
|
|
20230904,101300,85462400,25550,25550,25550,25550,0
|
|
20230904,101200,85462400,25550,25500,25550,25450,49
|
|
20230904,101100,84214600,25450,25450,25450,25450,2
|
|
20230904,101000,84163700,25450,25450,25450,25450,0
|
|
20230904,100900,84163700,25450,25500,25500,25450,60
|
|
20230904,100800,82634300,25500,25500,25500,25500,57
|
|
20230904,100700,81180800,25500,25500,25500,25500,0
|
|
20230904,100600,81180800,25500,25500,25500,25500,10
|
|
20230904,100500,80925800,25500,25500,25500,25500,1
|
|
20230904,100400,80900300,25500,25500,25500,25500,0
|
|
20230904,100300,80900300,25500,25500,25500,25500,14
|
|
20230904,100200,80543300,25500,25500,25500,25500,1
|
|
20230904,100100,80517800,25400,25500,25500,25400,55
|
|
20230904,100000,79118300,25500,25500,25500,25450,1063
|
|
20230904,095900,52018350,25550,25500,25550,25500,18
|
|
20230904,095800,51559300,25500,25550,25550,25500,78
|
|
20230904,095700,49566850,25550,25550,25550,25550,0
|
|
20230904,095600,49566850,25550,25550,25550,25550,92
|
|
20230904,095500,47216250,25550,25550,25550,25550,0
|
|
20230904,095400,47216250,25550,25550,25550,25550,0
|
|
20230904,095300,47216250,25550,25550,25550,25550,0
|
|
20230904,095200,47216250,25550,25550,25550,25550,0
|
|
20230904,095100,47216250,25550,25550,25550,25550,0
|
|
20230904,095000,47216250,25550,25600,25600,25550,18
|
|
20230904,094900,46755850,25600,25600,25600,25600,21
|
|
20230904,094800,46218250,25600,25600,25600,25600,0
|
|
20230904,094700,46218250,25600,25600,25600,25600,0
|
|
20230904,094600,46218250,25600,25600,25600,25600,1
|
|
20230904,094500,46192650,25600,25550,25600,25550,20
|
|
20230904,094400,45681150,25600,25550,25600,25500,174
|
|
20230904,094300,41236050,25600,25550,25600,25500,228
|
|
20230904,094200,35411950,25600,25600,25600,25600,0
|
|
20230904,094100,35411950,25600,25550,25600,25500,305
|
|
20230904,094000,27620900,25650,25650,25650,25650,9
|
|
20230904,093900,27390050,25650,25650,25650,25650,0
|
|
20230904,093800,27390050,25650,25650,25650,25650,0
|
|
20230904,093700,27390050,25650,25650,25650,25650,0
|
|
20230904,093600,27390050,25650,25600,25650,25550,49
|
|
20230904,093500,26135900,25650,25650,25650,25650,5
|
|
20230904,093400,26007650,25650,25650,25650,25650,3
|
|
20230904,093300,25930700,25650,25650,25650,25650,1
|
|
20230904,093200,25905050,25550,25600,25600,25550,19
|
|
20230904,093100,25418700,25600,25600,25600,25550,305
|
|
20230904,093000,17612300,25600,25650,25650,25600,16
|
|
20230904,092900,17202200,25650,25650,25650,25650,5
|
|
20230904,092800,17073950,25650,25650,25650,25650,0
|
|
20230904,092700,17073950,25650,25650,25650,25650,4
|
|
20230904,092600,16971350,25650,25700,25700,25650,147
|
|
20230904,092500,13200750,25700,25700,25700,25700,0
|
|
20230904,092400,13200750,25700,25700,25700,25700,0
|
|
20230904,092300,13200750,25700,25700,25700,25700,0
|
|
20230904,092200,13200750,25700,25700,25700,25700,0
|
|
20230904,092100,13200750,25700,25700,25700,25700,0
|
|
20230904,092000,13200750,25700,25750,25750,25700,2
|
|
20230904,091900,13149300,25700,25700,25700,25700,0
|
|
20230904,091800,13149300,25700,25700,25700,25700,0
|
|
20230904,091700,13149300,25700,25700,25700,25700,0
|
|
20230904,091600,13149300,25700,25700,25700,25700,1
|
|
20230904,091500,13123600,25650,25650,25650,25650,1
|
|
20230904,091400,13097950,25650,25650,25650,25650,0
|
|
20230904,091300,13097950,25650,25650,25650,25650,0
|
|
20230904,091200,13097950,25650,25650,25650,25650,10
|
|
20230904,091100,12841450,25650,25650,25650,25650,0
|
|
20230904,091000,12841450,25650,25650,25650,25650,7
|
|
20230904,090900,12661900,25750,25750,25750,25750,3
|
|
20230904,090800,12584650,25750,25750,25750,25750,1
|
|
20230904,090700,12558900,25600,25600,25600,25600,0
|
|
20230904,090600,12558900,25600,25700,25700,25550,458
|
|
20230904,090500,824700,25750,25750,25750,25750,0
|
|
20230904,090400,824700,25750,25750,25750,25750,1
|
|
20230904,090300,798950,25750,25750,25750,25750,0
|
|
20230904,090200,798950,25750,25750,25750,25750,0
|
|
20230904,090100,798950,25750,25750,25750,25750,2
|
|
20230904,090000,747450,25750,25800,25800,25750,29
|