584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184100,853218600,26200,26200,26200,26200,1243
|
|
20230912,184000,853218600,26200,26200,26200,26200,0
|
|
20230912,183900,853218600,26200,26200,26200,26200,0
|
|
20230912,183800,853218600,26200,26200,26200,26200,0
|
|
20230912,183700,853218600,26200,26200,26200,26200,0
|
|
20230912,183600,853218600,26200,26200,26200,26200,0
|
|
20230912,183500,853218600,26200,26200,26200,26200,0
|
|
20230912,183400,853218600,26200,26200,26200,26200,0
|
|
20230912,183300,853218600,26200,26200,26200,26200,0
|
|
20230912,183200,853218600,26200,26200,26200,26200,0
|
|
20230912,183100,853218600,26200,26200,26200,26200,0
|
|
20230912,183000,853218600,26200,26200,26200,26200,0
|
|
20230912,182900,853218600,26200,26200,26200,26200,0
|
|
20230912,182800,853218600,26200,26200,26200,26200,0
|
|
20230912,182700,853218600,26200,26200,26200,26200,0
|
|
20230912,182600,853218600,26200,26200,26200,26200,0
|
|
20230912,182500,853218600,26200,26200,26200,26200,0
|
|
20230912,182400,853218600,26200,26200,26200,26200,0
|
|
20230912,182300,853218600,26200,26200,26200,26200,0
|
|
20230912,182200,853218600,26200,26200,26200,26200,0
|
|
20230912,182100,853218600,26200,26200,26200,26200,0
|
|
20230912,182000,853218600,26200,26200,26200,26200,0
|
|
20230912,181900,853218600,26200,26200,26200,26200,0
|
|
20230912,181800,853218600,26200,26200,26200,26200,0
|
|
20230912,181700,853218600,26200,26200,26200,26200,0
|
|
20230912,181600,853218600,26200,26200,26200,26200,0
|
|
20230912,181500,853218600,26200,26200,26200,26200,0
|
|
20230912,181400,853218600,26200,26200,26200,26200,0
|
|
20230912,181300,853218600,26200,26200,26200,26200,0
|
|
20230912,181200,853218600,26200,26200,26200,26200,0
|
|
20230912,181100,853218600,26200,26200,26200,26200,1243
|
|
20230912,181000,853218600,26200,26200,26200,26200,0
|
|
20230912,180900,853218600,26200,26200,26200,26200,0
|
|
20230912,180800,853218600,26200,26200,26200,26200,0
|
|
20230912,180700,853218600,26200,26200,26200,26200,0
|
|
20230912,180600,853218600,26200,26200,26200,26200,0
|
|
20230912,180500,853218600,26200,26200,26200,26200,0
|
|
20230912,180400,853218600,26200,26200,26200,26200,0
|
|
20230912,180300,853218600,26200,26200,26200,26200,0
|
|
20230912,180200,853218600,26200,26200,26200,26200,0
|
|
20230912,180100,853218600,26200,26200,26200,26200,0
|
|
20230912,180000,853218600,26200,26200,26200,26200,0
|
|
20230912,175900,853218600,26200,26200,26200,26200,0
|
|
20230912,175800,853218600,26200,26200,26200,26200,0
|
|
20230912,175700,853218600,26200,26200,26200,26200,0
|
|
20230912,175600,853218600,26200,26200,26200,26200,0
|
|
20230912,175500,853218600,26200,26200,26200,26200,0
|
|
20230912,175400,853218600,26200,26200,26200,26200,0
|
|
20230912,175300,853218600,26200,26200,26200,26200,0
|
|
20230912,175200,853218600,26200,26200,26200,26200,0
|
|
20230912,175100,853218600,26200,26200,26200,26200,0
|
|
20230912,175000,853218600,26200,26200,26200,26200,0
|
|
20230912,174900,853218600,26200,26200,26200,26200,0
|
|
20230912,174800,853218600,26200,26200,26200,26200,0
|
|
20230912,174700,853218600,26200,26200,26200,26200,0
|
|
20230912,174600,853218600,26200,26200,26200,26200,0
|
|
20230912,174500,853218600,26200,26200,26200,26200,0
|
|
20230912,174400,853218600,26200,26200,26200,26200,0
|
|
20230912,174300,853218600,26200,26200,26200,26200,0
|
|
20230912,174200,853218600,26200,26200,26200,26200,0
|
|
20230912,174100,853218600,26200,26200,26200,26200,1243
|
|
20230912,174000,853218600,26200,26200,26200,26200,0
|
|
20230912,173900,853218600,26200,26200,26200,26200,0
|
|
20230912,173800,853218600,26200,26200,26200,26200,0
|
|
20230912,173700,853218600,26200,26200,26200,26200,0
|
|
20230912,173600,853218600,26200,26200,26200,26200,0
|
|
20230912,173500,853218600,26200,26200,26200,26200,0
|
|
20230912,173400,853218600,26200,26200,26200,26200,0
|
|
20230912,173300,853218600,26200,26200,26200,26200,0
|
|
20230912,173200,853218600,26200,26200,26200,26200,0
|
|
20230912,173100,853218600,26200,26200,26200,26200,0
|
|
20230912,173000,853218600,26200,26200,26200,26200,0
|
|
20230912,172900,853218600,26200,26200,26200,26200,0
|
|
20230912,172800,853218600,26200,26200,26200,26200,0
|
|
20230912,172700,853218600,26200,26200,26200,26200,0
|
|
20230912,172600,853218600,26200,26200,26200,26200,0
|
|
20230912,172500,853218600,26200,26200,26200,26200,0
|
|
20230912,172400,853218600,26200,26200,26200,26200,0
|
|
20230912,172300,853218600,26200,26200,26200,26200,0
|
|
20230912,172200,853218600,26200,26200,26200,26200,0
|
|
20230912,172100,853218600,26200,26200,26200,26200,0
|
|
20230912,172000,853218600,26200,26200,26200,26200,0
|
|
20230912,171900,853218600,26200,26200,26200,26200,0
|
|
20230912,171800,853218600,26200,26200,26200,26200,0
|
|
20230912,171700,853218600,26200,26200,26200,26200,0
|
|
20230912,171600,853218600,26200,26200,26200,26200,0
|
|
20230912,171500,853218600,26200,26200,26200,26200,0
|
|
20230912,171400,853218600,26200,26200,26200,26200,0
|
|
20230912,171300,853218600,26200,26200,26200,26200,0
|
|
20230912,171200,853218600,26200,26200,26200,26200,0
|
|
20230912,171100,853218600,26200,26200,26200,26200,1243
|
|
20230912,171000,853218600,26200,26200,26200,26200,0
|
|
20230912,170900,853218600,26200,26200,26200,26200,0
|
|
20230912,170800,853218600,26200,26200,26200,26200,0
|
|
20230912,170700,853218600,26200,26200,26200,26200,0
|
|
20230912,170600,853218600,26200,26200,26200,26200,0
|
|
20230912,170500,853218600,26200,26200,26200,26200,0
|
|
20230912,170400,853218600,26200,26200,26200,26200,0
|
|
20230912,170300,853218600,26200,26200,26200,26200,0
|
|
20230912,170200,853218600,26200,26200,26200,26200,0
|
|
20230912,170100,853218600,26200,26200,26200,26200,0
|
|
20230912,170000,853218600,26200,26200,26200,26200,0
|
|
20230912,165900,853218600,26200,26200,26200,26200,0
|
|
20230912,165800,853218600,26200,26200,26200,26200,0
|
|
20230912,165700,853218600,26200,26200,26200,26200,0
|
|
20230912,165600,853218600,26200,26200,26200,26200,0
|
|
20230912,165500,853218600,26200,26200,26200,26200,0
|
|
20230912,165400,853218600,26200,26200,26200,26200,0
|
|
20230912,165300,853218600,26200,26200,26200,26200,0
|
|
20230912,165200,853218600,26200,26200,26200,26200,0
|
|
20230912,165100,853218600,26200,26200,26200,26200,0
|
|
20230912,165000,853218600,26200,26200,26200,26200,0
|
|
20230912,164900,853218600,26200,26200,26200,26200,0
|
|
20230912,164800,853218600,26200,26200,26200,26200,0
|
|
20230912,164700,853218600,26200,26200,26200,26200,0
|
|
20230912,164600,853218600,26200,26200,26200,26200,0
|
|
20230912,164500,853218600,26200,26200,26200,26200,0
|
|
20230912,164400,853218600,26200,26200,26200,26200,0
|
|
20230912,164300,853218600,26200,26200,26200,26200,0
|
|
20230912,164200,853218600,26200,26200,26200,26200,0
|
|
20230912,164100,853218600,26200,26200,26200,26200,1243
|
|
20230912,164000,853218600,26200,26200,26200,26200,0
|
|
20230912,163900,853218600,26200,26200,26200,26200,0
|
|
20230912,163800,853218600,26200,26200,26200,26200,0
|
|
20230912,163700,853218600,26200,26200,26200,26200,0
|
|
20230912,163600,853218600,26200,26200,26200,26200,0
|
|
20230912,163500,853218600,26200,26200,26200,26200,0
|
|
20230912,163400,853218600,26200,26200,26200,26200,0
|
|
20230912,163300,853218600,26200,26200,26200,26200,0
|
|
20230912,163200,853218600,26200,26200,26200,26200,0
|
|
20230912,163100,853218600,26200,26200,26200,26200,0
|
|
20230912,163000,853218600,26200,26200,26200,26200,0
|
|
20230912,162900,853218600,26200,26200,26200,26200,0
|
|
20230912,162800,853218600,26200,26200,26200,26200,0
|
|
20230912,162700,853218600,26200,26200,26200,26200,0
|
|
20230912,162600,853218600,26200,26200,26200,26200,0
|
|
20230912,162500,853218600,26200,26200,26200,26200,0
|
|
20230912,162400,853218600,26200,26200,26200,26200,0
|
|
20230912,162300,853218600,26200,26200,26200,26200,0
|
|
20230912,162200,853218600,26200,26200,26200,26200,0
|
|
20230912,162100,853218600,26200,26200,26200,26200,0
|
|
20230912,162000,853218600,26200,26200,26200,26200,0
|
|
20230912,161900,853218600,26200,26200,26200,26200,0
|
|
20230912,161800,853218600,26200,26200,26200,26200,0
|
|
20230912,161700,853218600,26200,26200,26200,26200,0
|
|
20230912,161600,853218600,26200,26200,26200,26200,0
|
|
20230912,161500,853218600,26200,26200,26200,26200,0
|
|
20230912,161400,853218600,26200,26200,26200,26200,0
|
|
20230912,161300,853218600,26200,26200,26200,26200,0
|
|
20230912,161200,853218600,26200,26200,26200,26200,0
|
|
20230912,161100,853218600,26200,26200,26200,26200,1243
|
|
20230912,161000,853218600,26200,26200,26200,26200,0
|
|
20230912,160900,853218600,26200,26200,26200,26200,0
|
|
20230912,160800,853218600,26200,26200,26200,26200,0
|
|
20230912,160700,853218600,26200,26200,26200,26200,0
|
|
20230912,160600,853218600,26200,26200,26200,26200,0
|
|
20230912,160500,853218600,26200,26200,26200,26200,0
|
|
20230912,160400,853218600,26200,26200,26200,26200,0
|
|
20230912,160300,853218600,26200,26200,26200,26200,0
|
|
20230912,160200,853218600,26200,26200,26200,26200,0
|
|
20230912,160100,853218600,26200,26200,26200,26200,0
|
|
20230912,160000,853218600,26200,26200,26200,26200,0
|
|
20230912,155900,853218600,26200,26200,26200,26200,0
|
|
20230912,155800,853218600,26200,26200,26200,26200,0
|
|
20230912,155700,853218600,26200,26200,26200,26200,0
|
|
20230912,155600,853218600,26200,26200,26200,26200,0
|
|
20230912,155500,853218600,26200,26200,26200,26200,0
|
|
20230912,155400,853218600,26200,26200,26200,26200,0
|
|
20230912,155300,853218600,26200,26200,26200,26200,0
|
|
20230912,155200,853218600,26200,26200,26200,26200,0
|
|
20230912,155100,853218600,26200,26200,26200,26200,0
|
|
20230912,155000,853218600,26200,26200,26200,26200,0
|
|
20230912,154900,853218600,26200,26200,26200,26200,0
|
|
20230912,154800,853218600,26200,26200,26200,26200,0
|
|
20230912,154700,853218600,26200,26200,26200,26200,0
|
|
20230912,154600,853218600,26200,26200,26200,26200,0
|
|
20230912,154500,853218600,26200,26200,26200,26200,0
|
|
20230912,154400,853218600,26200,26200,26200,26200,0
|
|
20230912,154300,853218600,26200,26200,26200,26200,0
|
|
20230912,154200,853218600,26200,26200,26200,26200,0
|
|
20230912,154100,853218600,26200,26200,26200,26200,1243
|
|
20230912,154000,853218600,26200,26200,26200,26200,0
|
|
20230912,153900,853218600,26200,26200,26200,26200,0
|
|
20230912,153800,853218600,26200,26200,26200,26200,0
|
|
20230912,153700,853218600,26200,26200,26200,26200,0
|
|
20230912,153600,853218600,26200,26200,26200,26200,0
|
|
20230912,153500,853218600,26200,26200,26200,26200,0
|
|
20230912,153400,853218600,26200,26200,26200,26200,0
|
|
20230912,153300,853218600,26200,26200,26200,26200,0
|
|
20230912,153200,853218600,26200,26200,26200,26200,0
|
|
20230912,153100,853218600,26200,26200,26200,26200,0
|
|
20230912,153000,853218600,26200,26200,26200,26200,1243
|
|
20230912,152900,820652000,26500,26500,26500,26500,0
|
|
20230912,152800,820652000,26500,26500,26500,26500,0
|
|
20230912,152700,820652000,26500,26500,26500,26500,0
|
|
20230912,152600,820652000,26500,26500,26500,26500,0
|
|
20230912,152500,820652000,26500,26500,26500,26500,0
|
|
20230912,152400,820652000,26500,26500,26500,26500,0
|
|
20230912,152300,820652000,26500,26500,26500,26500,0
|
|
20230912,152200,820652000,26500,26500,26500,26500,0
|
|
20230912,152100,820652000,26500,26500,26500,26500,0
|
|
20230912,152000,820652000,26500,26500,26500,26500,0
|
|
20230912,151900,820652000,26500,26500,26500,26500,5
|
|
20230912,151800,820519500,26500,26500,26500,26500,86
|
|
20230912,151700,818240500,26450,26500,26500,26450,23
|
|
20230912,151600,817632050,26500,26500,26500,26500,4
|
|
20230912,151500,817526050,26500,26450,26500,26450,51
|
|
20230912,151400,816176800,26450,26450,26450,26450,0
|
|
20230912,151300,816176800,26450,26450,26450,26450,101
|
|
20230912,151200,813505350,26450,26350,26450,26350,1043
|
|
20230912,151100,785932350,26300,26350,26350,26300,244
|
|
20230912,151000,779511850,26350,26400,26400,26350,2
|
|
20230912,150900,779459100,26400,26400,26400,26400,48
|
|
20230912,150800,778191900,26400,26400,26400,26400,115
|
|
20230912,150700,775155900,26350,26350,26350,26350,0
|
|
20230912,150600,775155900,26350,26350,26350,26300,257
|
|
20230912,150500,768385900,26300,26300,26300,26300,1
|
|
20230912,150400,768359600,26350,26350,26350,26350,50
|
|
20230912,150300,767042100,26350,26350,26350,26350,73
|
|
20230912,150200,765118550,26350,26350,26350,26350,0
|
|
20230912,150100,765118550,26350,26350,26350,26350,6
|
|
20230912,150000,764960450,26350,26350,26350,26350,43
|
|
20230912,145900,763827400,26350,26350,26350,26350,54
|
|
20230912,145800,762404500,26350,26350,26350,26350,0
|
|
20230912,145700,762404500,26350,26350,26350,26350,45
|
|
20230912,145600,761218750,26300,26300,26350,26250,1927
|
|
20230912,145500,710612000,26400,26400,26400,26400,80
|
|
20230912,145400,708500000,26350,26400,26400,26350,189
|
|
20230912,145300,703517700,26350,26350,26350,26350,0
|
|
20230912,145200,703517700,26350,26350,26350,26350,6
|
|
20230912,145100,703359600,26400,26400,26400,26400,43
|
|
20230912,145000,702224400,26400,26500,26500,26400,289
|
|
20230912,144900,694590200,26500,26500,26500,26500,1
|
|
20230912,144800,694563700,26400,26500,26500,26400,244
|
|
20230912,144700,688118050,26400,26400,26400,26400,1208
|
|
20230912,144600,656226850,26400,26400,26400,26400,0
|
|
20230912,144500,656226850,26400,26400,26400,26400,43
|
|
20230912,144400,655091650,26350,26350,26350,26350,0
|
|
20230912,144300,655091650,26350,26350,26350,26350,4
|
|
20230912,144200,654986250,26400,26400,26400,26400,43
|
|
20230912,144100,653851050,26350,26350,26350,26350,7
|
|
20230912,144000,653666600,26350,26350,26350,26350,1
|
|
20230912,143900,653640250,26400,26400,26400,26400,43
|
|
20230912,143800,652505050,26350,26350,26350,26350,0
|
|
20230912,143700,652505050,26350,26350,26350,26350,0
|
|
20230912,143600,652505050,26350,26400,26400,26350,47
|
|
20230912,143500,651264450,26350,26350,26350,26350,6
|
|
20230912,143400,651106350,26400,26400,26400,26400,0
|
|
20230912,143300,651106350,26400,26400,26400,26400,43
|
|
20230912,143200,649971150,26350,26350,26350,26350,0
|
|
20230912,143100,649971150,26350,26350,26350,26350,0
|
|
20230912,143000,649971150,26350,26350,26350,26350,100
|
|
20230912,142900,647336150,26400,26400,26400,26400,0
|
|
20230912,142800,647336150,26400,26400,26400,26400,0
|
|
20230912,142700,647336150,26400,26400,26400,26400,44
|
|
20230912,142600,646174550,26350,26350,26350,26350,0
|
|
20230912,142500,646174550,26350,26350,26350,26350,0
|
|
20230912,142400,646174550,26350,26350,26350,26350,273
|
|
20230912,142300,638981000,26350,26350,26350,26350,50
|
|
20230912,142200,637663500,26350,26350,26350,26350,0
|
|
20230912,142100,637663500,26350,26350,26350,26350,44
|
|
20230912,142000,636504100,26300,26350,26350,26300,819
|
|
20230912,141900,614960400,26350,26350,26350,26350,0
|
|
20230912,141800,614960400,26350,26400,26400,26350,46
|
|
20230912,141700,613746100,26350,26350,26350,26350,1
|
|
20230912,141600,613719750,26350,26350,26350,26350,5
|
|
20230912,141500,613588000,26350,26350,26350,26350,474
|
|
20230912,141400,601098100,26350,26350,26350,26350,1
|
|
20230912,141300,601071750,26350,26350,26350,26350,0
|
|
20230912,141200,601071750,26350,26350,26350,26350,44
|
|
20230912,141100,599912350,26300,26300,26300,26300,22
|
|
20230912,141000,599333750,26350,26350,26350,26350,0
|
|
20230912,140900,599333750,26350,26350,26350,26350,47
|
|
20230912,140800,598095300,26350,26350,26350,26350,131
|
|
20230912,140700,594643450,26400,26400,26400,26400,6
|
|
20230912,140600,594485050,26400,26400,26400,26400,44
|
|
20230912,140500,593323450,26350,26350,26350,26350,0
|
|
20230912,140400,593323450,26350,26350,26350,26350,7
|
|
20230912,140300,593139000,26400,26350,26400,26350,49
|
|
20230912,140200,591845650,26350,26350,26350,26350,12
|
|
20230912,140100,591529450,26350,26350,26350,26350,5
|
|
20230912,140000,591397700,26350,26350,26400,26350,197
|
|
20230912,135900,586204550,26400,26400,26400,26350,381
|
|
20230912,135800,576147150,26500,26500,26500,26500,0
|
|
20230912,135700,576147150,26500,26500,26500,26500,44
|
|
20230912,135600,574981150,26450,26450,26450,26450,367
|
|
20230912,135500,565274000,26450,26450,26450,26450,3
|
|
20230912,135400,565194650,26450,26500,26500,26450,98
|
|
20230912,135300,562600350,26500,26500,26500,26500,1
|
|
20230912,135200,562573850,26450,26450,26450,26450,1
|
|
20230912,135100,562547400,26500,26550,26550,26500,71
|
|
20230912,135000,560663700,26500,26500,26500,26500,99
|
|
20230912,134900,558040200,26600,26600,26600,26600,0
|
|
20230912,134800,558040200,26600,26600,26600,26600,44
|
|
20230912,134700,556869800,26550,26550,26550,26550,0
|
|
20230912,134600,556869800,26550,26550,26550,26550,0
|
|
20230912,134500,556869800,26550,26550,26550,26550,44
|
|
20230912,134400,555701600,26500,26500,26500,26500,0
|
|
20230912,134300,555701600,26500,26500,26500,26500,0
|
|
20230912,134200,555701600,26500,26600,26600,26500,104
|
|
20230912,134100,552941200,26550,26550,26550,26550,0
|
|
20230912,134000,552941200,26550,26550,26550,26550,0
|
|
20230912,133900,552941200,26550,26550,26550,26550,44
|
|
20230912,133800,551773000,26500,26500,26500,26500,0
|
|
20230912,133700,551773000,26500,26500,26500,26500,0
|
|
20230912,133600,551773000,26500,26600,26600,26500,62
|
|
20230912,133500,550125600,26550,26550,26550,26550,0
|
|
20230912,133400,550125600,26550,26550,26550,26550,0
|
|
20230912,133300,550125600,26550,26650,26650,26550,106
|
|
20230912,133200,547311200,26500,26500,26500,26500,0
|
|
20230912,133100,547311200,26500,26550,26550,26500,713
|
|
20230912,133000,528410450,26650,26650,26650,26650,46
|
|
20230912,132900,527184550,26600,26600,26600,26600,257
|
|
20230912,132800,520348350,26600,26650,26650,26600,142
|
|
20230912,132700,516571050,26700,26700,26700,26700,44
|
|
20230912,132600,515396250,26700,26700,26700,26700,0
|
|
20230912,132500,515396250,26700,26700,26700,26700,22
|
|
20230912,132400,514808850,26700,26700,26700,26700,44
|
|
20230912,132300,513634050,26700,26700,26700,26700,0
|
|
20230912,132200,513634050,26700,26700,26700,26700,0
|
|
20230912,132100,513634050,26700,26700,26700,26700,44
|
|
20230912,132000,512459250,26700,26700,26700,26700,1
|
|
20230912,131900,512432550,26550,26600,26600,26550,286
|
|
20230912,131800,504831300,26700,26700,26700,26700,44
|
|
20230912,131700,503656500,26650,26650,26650,26650,102
|
|
20230912,131600,500938200,26700,26700,26700,26700,1
|
|
20230912,131500,500911500,26700,26700,26700,26700,44
|
|
20230912,131400,499736700,26700,26700,26700,26700,26
|
|
20230912,131300,499042500,26700,26700,26700,26700,6
|
|
20230912,131200,498882300,26700,26700,26700,26700,44
|
|
20230912,131100,497707500,26700,26650,26700,26650,5
|
|
20230912,131000,497574100,26700,26700,26700,26700,0
|
|
20230912,130900,497574100,26700,26700,26700,26700,45
|
|
20230912,130800,496372600,26700,26700,26700,26700,0
|
|
20230912,130700,496372600,26700,26700,26700,26700,0
|
|
20230912,130600,496372600,26700,26700,26700,26700,321
|
|
20230912,130500,487801900,26650,26650,26650,26650,60
|
|
20230912,130400,486202900,26650,26650,26650,26650,63
|
|
20230912,130300,484523950,26650,26650,26650,26650,107
|
|
20230912,130200,481672400,26650,26650,26650,26650,68
|
|
20230912,130100,479860200,26650,26650,26650,26650,99
|
|
20230912,130000,477221850,26600,26600,26600,26600,13
|
|
20230912,125900,476876050,26550,26600,26600,26550,324
|
|
20230912,125800,468272800,26600,26600,26600,26600,0
|
|
20230912,125700,468272800,26600,26600,26600,26600,94
|
|
20230912,125600,465772400,26550,26550,26550,26550,0
|
|
20230912,125500,465772400,26550,26550,26550,26550,20
|
|
20230912,125400,465241400,26550,26550,26550,26550,14
|
|
20230912,125300,464869700,26500,26500,26500,26500,14
|
|
20230912,125200,464498700,26500,26550,26550,26500,415
|
|
20230912,125100,453493400,26650,26600,26650,26600,345
|
|
20230912,125000,444316350,26600,26600,26600,26600,1
|
|
20230912,124900,444289750,26600,26600,26600,26600,50
|
|
20230912,124800,442959750,26600,26550,26600,26550,48
|
|
20230912,124700,441683100,26550,26550,26550,26550,50
|
|
20230912,124600,440355600,26550,26550,26550,26550,0
|
|
20230912,124500,440355600,26550,26550,26550,26550,44
|
|
20230912,124400,439187400,26500,26500,26500,26500,0
|
|
20230912,124300,439187400,26500,26500,26500,26500,455
|
|
20230912,124200,427129900,26600,26600,26600,26600,53
|
|
20230912,124100,425720100,26550,26550,26550,26550,241
|
|
20230912,124000,419321550,26550,26550,26550,26550,1
|
|
20230912,123900,419295000,26600,26600,26600,26600,44
|
|
20230912,123800,418124600,26550,26550,26550,26550,115
|
|
20230912,123700,415071350,26550,26550,26550,26550,0
|
|
20230912,123600,415071350,26550,26550,26550,26550,231
|
|
20230912,123500,408938300,26550,26550,26550,26550,5
|
|
20230912,123400,408805550,26550,26550,26550,26550,0
|
|
20230912,123300,408805550,26550,26550,26550,26550,45
|
|
20230912,123200,407610800,26550,26550,26550,26550,0
|
|
20230912,123100,407610800,26550,26550,26550,26550,863
|
|
20230912,123000,384698150,26600,26600,26600,26600,44
|
|
20230912,122900,383527750,26600,26600,26600,26600,1
|
|
20230912,122800,383501150,26600,26600,26600,26600,0
|
|
20230912,122700,383501150,26600,26600,26600,26600,44
|
|
20230912,122600,382330750,26600,26600,26600,26600,0
|
|
20230912,122500,382330750,26600,26600,26600,26600,2
|
|
20230912,122400,382277550,26600,26600,26600,26600,44
|
|
20230912,122300,381107150,26550,26550,26550,26550,5
|
|
20230912,122200,380974400,26550,26550,26550,26550,10
|
|
20230912,122100,380708900,26600,26600,26600,26600,49
|
|
20230912,122000,379405500,26600,26600,26600,26600,0
|
|
20230912,121900,379405500,26600,26600,26600,26600,15
|
|
20230912,121800,379006500,26600,26600,26600,26600,44
|
|
20230912,121700,377836100,26600,26600,26600,26600,10
|
|
20230912,121600,377570100,26600,26600,26600,26600,10
|
|
20230912,121500,377304100,26600,26600,26600,26600,44
|
|
20230912,121400,376133700,26550,26600,26600,26550,77
|
|
20230912,121300,374088850,26600,26600,26600,26600,1
|
|
20230912,121200,374062250,26600,26600,26600,26600,144
|
|
20230912,121100,370231850,26550,26650,26650,26550,1312
|
|
20230912,121000,335335700,26650,26650,26650,26650,6
|
|
20230912,120900,335175800,26650,26700,26700,26650,50
|
|
20230912,120800,333841100,26700,26650,26700,26650,5
|
|
20230912,120700,333707800,26700,26650,26700,26650,5
|
|
20230912,120600,333574500,26650,26650,26650,26650,14
|
|
20230912,120500,333201400,26600,26600,26600,26600,101
|
|
20230912,120400,330514800,26700,26700,26700,26700,0
|
|
20230912,120300,330514800,26700,26700,26700,26700,44
|
|
20230912,120200,329340000,26700,26700,26700,26700,0
|
|
20230912,120100,329340000,26700,26700,26700,26700,0
|
|
20230912,120000,329340000,26700,26700,26700,26700,44
|
|
20230912,115900,328165200,26650,26650,26650,26650,0
|
|
20230912,115800,328165200,26650,26700,26700,26600,153
|
|
20230912,115700,324088450,26700,26700,26700,26700,44
|
|
20230912,115600,322913650,26700,26700,26700,26700,5
|
|
20230912,115500,322780150,26700,26700,26700,26700,8
|
|
20230912,115400,322566550,26700,26700,26700,26700,46
|
|
20230912,115300,321338350,26700,26700,26700,26700,0
|
|
20230912,115200,321338350,26700,26700,26700,26700,1
|
|
20230912,115100,321311650,26700,26700,26700,26700,44
|
|
20230912,115000,320136850,26650,26700,26700,26650,3
|
|
20230912,114900,320056850,26650,26650,26650,26650,1
|
|
20230912,114800,320030200,26700,26700,26700,26700,44
|
|
20230912,114700,318855400,26650,26650,26650,26650,0
|
|
20230912,114600,318855400,26650,26650,26650,26650,121
|
|
20230912,114500,315630750,26700,26700,26700,26700,44
|
|
20230912,114400,314455950,26650,26650,26650,26650,0
|
|
20230912,114300,314455950,26650,26650,26650,26650,0
|
|
20230912,114200,314455950,26650,26650,26650,26650,1034
|
|
20230912,114100,286899850,26600,26600,26600,26600,100
|
|
20230912,114000,284239850,26600,26600,26600,26600,0
|
|
20230912,113900,284239850,26600,26600,26600,26600,44
|
|
20230912,113800,283069450,26600,26600,26600,26600,0
|
|
20230912,113700,283069450,26600,26600,26600,26600,5
|
|
20230912,113600,282936450,26600,26600,26600,26600,44
|
|
20230912,113500,281766050,26600,26600,26600,26600,0
|
|
20230912,113400,281766050,26600,26600,26600,26600,0
|
|
20230912,113300,281766050,26600,26550,26600,26550,44
|
|
20230912,113200,280597100,26550,26550,26550,26550,0
|
|
20230912,113100,280597100,26550,26550,26550,26550,0
|
|
20230912,113000,280597100,26550,26550,26550,26550,44
|
|
20230912,112900,279428900,26500,26500,26500,26500,0
|
|
20230912,112800,279428900,26500,26500,26500,26500,0
|
|
20230912,112700,279428900,26500,26500,26500,26500,254
|
|
20230912,112600,272697900,26500,26500,26500,26500,0
|
|
20230912,112500,272697900,26500,26500,26500,26500,0
|
|
20230912,112400,272697900,26500,26500,26500,26500,44
|
|
20230912,112300,271531900,26500,26450,26500,26450,37
|
|
20230912,112200,270551450,26500,26500,26500,26500,2
|
|
20230912,112100,270498450,26500,26500,26500,26500,44
|
|
20230912,112000,269332450,26500,26500,26500,26500,2
|
|
20230912,111900,269279450,26500,26500,26500,26450,6
|
|
20230912,111800,269120500,26500,26500,26500,26500,44
|
|
20230912,111700,267954500,26500,26500,26500,26500,1
|
|
20230912,111600,267928000,26500,26500,26500,26500,0
|
|
20230912,111500,267928000,26500,26500,26500,26500,44
|
|
20230912,111400,266762000,26500,26500,26500,26500,0
|
|
20230912,111300,266762000,26500,26500,26500,26500,0
|
|
20230912,111200,266762000,26500,26500,26500,26500,46
|
|
20230912,111100,265543000,26450,26450,26450,26450,14
|
|
20230912,111000,265172700,26500,26500,26500,26500,0
|
|
20230912,110900,265172700,26500,26500,26500,26500,44
|
|
20230912,110800,264006700,26450,26450,26450,26450,0
|
|
20230912,110700,264006700,26450,26450,26450,26450,0
|
|
20230912,110600,264006700,26450,26450,26450,26450,321
|
|
20230912,110500,255516250,26400,26400,26400,26400,506
|
|
20230912,110400,242157850,26300,26400,26400,26300,1153
|
|
20230912,110300,211797650,26450,26500,26500,26450,217
|
|
20230912,110200,206055800,26450,26450,26450,26450,0
|
|
20230912,110100,206055800,26450,26450,26450,26450,0
|
|
20230912,110000,206055800,26450,26500,26500,26450,145
|
|
20230912,105900,202218150,26500,26500,26500,26500,75
|
|
20230912,105800,200230650,26500,26550,26550,26500,2
|
|
20230912,105700,200177600,26600,26600,26600,26500,81
|
|
20230912,105600,198030900,26400,26400,26400,26400,0
|
|
20230912,105500,198030900,26400,26400,26400,26400,0
|
|
20230912,105400,198030900,26400,26400,26400,26400,0
|
|
20230912,105300,198030900,26400,26400,26400,26400,0
|
|
20230912,105200,198030900,26400,26450,26450,26400,303
|
|
20230912,105100,190028900,26450,26500,26500,26450,195
|
|
20230912,105000,184865650,26500,26500,26500,26500,5
|
|
20230912,104900,184733150,26500,26500,26500,26500,130
|
|
20230912,104800,181288150,26600,26600,26600,26600,45
|
|
20230912,104700,180091150,26600,26600,26600,26600,0
|
|
20230912,104600,180091150,26600,26600,26600,26600,0
|
|
20230912,104500,180091150,26600,26600,26600,26600,44
|
|
20230912,104400,178920750,26600,26600,26600,26600,0
|
|
20230912,104300,178920750,26600,26600,26600,26600,1
|
|
20230912,104200,178894150,26600,26550,26600,26550,95
|
|
20230912,104100,176369350,26500,26500,26500,26500,3
|
|
20230912,104000,176289850,26500,26500,26500,26500,45
|
|
20230912,103900,175097350,26500,26550,26550,26500,60
|
|
20230912,103800,173505150,26550,26550,26550,26550,0
|
|
20230912,103700,173505150,26550,26550,26550,26550,0
|
|
20230912,103600,173505150,26550,26600,26600,26550,84
|
|
20230912,103500,171272750,26600,26600,26600,26600,0
|
|
20230912,103400,171272750,26600,26600,26600,26600,0
|
|
20230912,103300,171272750,26600,26600,26600,26600,45
|
|
20230912,103200,170075750,26550,26550,26550,26550,0
|
|
20230912,103100,170075750,26550,26550,26550,26550,3
|
|
20230912,103000,169996100,26600,26600,26600,26550,3
|
|
20230912,102900,169916350,26500,26500,26500,26500,0
|
|
20230912,102800,169916350,26500,26500,26500,26500,0
|
|
20230912,102700,169916350,26500,26550,26600,26500,94
|
|
20230912,102600,167421200,26550,26550,26550,26550,0
|
|
20230912,102500,167421200,26550,26550,26550,26550,0
|
|
20230912,102400,167421200,26550,26550,26550,26550,44
|
|
20230912,102300,166253000,26500,26500,26500,26500,5
|
|
20230912,102200,166120500,26500,26550,26550,26500,16
|
|
20230912,102100,165695750,26550,26550,26550,26550,44
|
|
20230912,102000,164527550,26500,26550,26550,26500,109
|
|
20230912,101900,161634900,26550,26550,26550,26550,0
|
|
20230912,101800,161634900,26550,26600,26600,26550,145
|
|
20230912,101700,157782900,26600,26600,26600,26600,0
|
|
20230912,101600,157782900,26600,26600,26600,26600,0
|
|
20230912,101500,157782900,26600,26600,26600,26600,44
|
|
20230912,101400,156612500,26600,26550,26600,26550,19
|
|
20230912,101300,156107150,26550,26500,26550,26500,3
|
|
20230912,101200,156027600,26550,26550,26550,26550,44
|
|
20230912,101100,154859400,26550,26550,26550,26550,0
|
|
20230912,101000,154859400,26550,26550,26550,26550,4
|
|
20230912,100900,154753200,26550,26550,26550,26550,1
|
|
20230912,100800,154726650,26450,26450,26450,26450,0
|
|
20230912,100700,154726650,26450,26450,26450,26450,1
|
|
20230912,100600,154700200,26450,26550,26550,26450,45
|
|
20230912,100500,153505550,26550,26550,26550,26550,0
|
|
20230912,100400,153505550,26550,26550,26550,26550,0
|
|
20230912,100300,153505550,26550,26550,26550,26550,44
|
|
20230912,100200,152337350,26500,26500,26500,26500,7
|
|
20230912,100100,152151850,26500,26500,26500,26500,1
|
|
20230912,100000,152125350,26550,26550,26550,26550,44
|
|
20230912,095900,150957150,26550,26450,26550,26450,13
|
|
20230912,095800,150613200,26450,26450,26450,26450,11
|
|
20230912,095700,150322250,26550,26550,26550,26550,44
|
|
20230912,095600,149154050,26550,26550,26550,26550,1
|
|
20230912,095500,149127500,26450,26500,26500,26450,11
|
|
20230912,095400,148836050,26500,26550,26600,26500,144
|
|
20230912,095300,145017750,26500,26550,26550,26500,122
|
|
20230912,095200,141782600,26600,26600,26600,26600,0
|
|
20230912,095100,141782600,26600,26600,26600,26600,44
|
|
20230912,095000,140612200,26550,26550,26550,26550,45
|
|
20230912,094900,139417450,26550,26600,26650,26550,48
|
|
20230912,094800,138140550,26650,26650,26650,26650,45
|
|
20230912,094700,136941300,26600,26650,26650,26600,21
|
|
20230912,094600,136382650,26600,26600,26600,26600,5
|
|
20230912,094500,136249650,26650,26650,26650,26650,44
|
|
20230912,094400,135077050,26650,26650,26650,26650,0
|
|
20230912,094300,135077050,26650,26650,26650,26650,0
|
|
20230912,094200,135077050,26650,26600,26650,26600,44
|
|
20230912,094100,133906400,26600,26600,26600,26600,0
|
|
20230912,094000,133906400,26600,26600,26600,26600,0
|
|
20230912,093900,133906400,26600,26600,26600,26600,44
|
|
20230912,093800,132736000,26600,26550,26600,26550,414
|
|
20230912,093700,121741100,26550,26550,26550,26550,0
|
|
20230912,093600,121741100,26550,26550,26550,26550,45
|
|
20230912,093500,120546350,26550,26550,26550,26550,53
|
|
20230912,093400,119139200,26550,26450,26550,26450,2
|
|
20230912,093300,119086200,26450,26450,26450,26450,30
|
|
20230912,093200,118292700,26550,26450,26600,26450,386
|
|
20230912,093100,108056700,26350,26350,26350,26350,0
|
|
20230912,093000,108056700,26350,26400,26400,26350,201
|
|
20230912,092900,102750350,26400,26400,26400,26400,73
|
|
20230912,092800,100823150,26400,26400,26400,26400,3
|
|
20230912,092700,100743950,26400,26450,26450,26400,116
|
|
20230912,092600,97677250,26500,26500,26500,26500,206
|
|
20230912,092500,92218250,26550,26550,26550,26550,0
|
|
20230912,092400,92218250,26550,26550,26550,26550,1
|
|
20230912,092300,92191700,26600,26600,26600,26600,0
|
|
20230912,092200,92191700,26600,26600,26600,26600,0
|
|
20230912,092100,92191700,26600,26600,26600,26600,1
|
|
20230912,092000,92165100,26550,26550,26550,26550,91
|
|
20230912,091900,89749050,26600,26600,26600,26600,41
|
|
20230912,091800,88658450,26550,26500,26550,26500,385
|
|
20230912,091700,78452850,26500,26500,26500,26500,5
|
|
20230912,091600,78320350,26500,26500,26500,26500,40
|
|
20230912,091500,77260350,26500,26500,26500,26500,6
|
|
20230912,091400,77101350,26450,26450,26450,26450,45
|
|
20230912,091300,75911100,26450,26450,26450,26450,0
|
|
20230912,091200,75911100,26450,26500,26500,26450,2
|
|
20230912,091100,75858150,26450,26450,26450,26450,220
|
|
20230912,091000,70039150,26450,26450,26450,26450,53
|
|
20230912,090900,68637300,26500,26500,26500,26500,0
|
|
20230912,090800,68637300,26500,26500,26500,26500,0
|
|
20230912,090700,68637300,26500,26500,26500,26500,7
|
|
20230912,090600,68451800,26450,26450,26450,26450,30
|
|
20230912,090500,67658300,26450,26450,26450,26400,533
|
|
20230912,090400,53565450,26300,26300,26350,26300,39
|
|
20230912,090300,52538750,26250,26300,26500,26250,933
|
|
20230912,090200,28008700,26250,26400,26400,26100,720
|
|
20230912,090100,9097100,26400,26400,26400,26400,13
|
|
20230912,090000,8753900,26400,26500,26500,26400,331
|