588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184500,558456500,368500,368500,368500,368500,144
|
|
20230920,184400,558456500,368500,368500,368500,368500,0
|
|
20230920,184300,558456500,368500,368500,368500,368500,0
|
|
20230920,184200,558456500,368500,368500,368500,368500,0
|
|
20230920,184100,558456500,368500,368500,368500,368500,0
|
|
20230920,184000,558456500,368500,368500,368500,368500,0
|
|
20230920,183900,558456500,368500,368500,368500,368500,0
|
|
20230920,183800,558456500,368500,368500,368500,368500,0
|
|
20230920,183700,558456500,368500,368500,368500,368500,0
|
|
20230920,183600,558456500,368500,368500,368500,368500,0
|
|
20230920,183500,558456500,368500,368500,368500,368500,0
|
|
20230920,183400,558456500,368500,368500,368500,368500,0
|
|
20230920,183300,558456500,368500,368500,368500,368500,0
|
|
20230920,183200,558456500,368500,368500,368500,368500,0
|
|
20230920,183100,558456500,368500,368500,368500,368500,0
|
|
20230920,183000,558456500,368500,368500,368500,368500,0
|
|
20230920,182900,558456500,368500,368500,368500,368500,0
|
|
20230920,182800,558456500,368500,368500,368500,368500,0
|
|
20230920,182700,558456500,368500,368500,368500,368500,0
|
|
20230920,182600,558456500,368500,368500,368500,368500,0
|
|
20230920,182500,558456500,368500,368500,368500,368500,0
|
|
20230920,182400,558456500,368500,368500,368500,368500,0
|
|
20230920,182300,558456500,368500,368500,368500,368500,0
|
|
20230920,182200,558456500,368500,368500,368500,368500,0
|
|
20230920,182100,558456500,368500,368500,368500,368500,0
|
|
20230920,182000,558456500,368500,368500,368500,368500,0
|
|
20230920,181900,558456500,368500,368500,368500,368500,0
|
|
20230920,181800,558456500,368500,368500,368500,368500,0
|
|
20230920,181700,558456500,368500,368500,368500,368500,0
|
|
20230920,181600,558456500,368500,368500,368500,368500,0
|
|
20230920,181500,558456500,368500,368500,368500,368500,144
|
|
20230920,181400,558456500,368500,368500,368500,368500,0
|
|
20230920,181300,558456500,368500,368500,368500,368500,0
|
|
20230920,181200,558456500,368500,368500,368500,368500,0
|
|
20230920,181100,558456500,368500,368500,368500,368500,0
|
|
20230920,181000,558456500,368500,368500,368500,368500,0
|
|
20230920,180900,558456500,368500,368500,368500,368500,0
|
|
20230920,180800,558456500,368500,368500,368500,368500,0
|
|
20230920,180700,558456500,368500,368500,368500,368500,0
|
|
20230920,180600,558456500,368500,368500,368500,368500,0
|
|
20230920,180500,558456500,368500,368500,368500,368500,0
|
|
20230920,180400,558456500,368500,368500,368500,368500,0
|
|
20230920,180300,558456500,368500,368500,368500,368500,0
|
|
20230920,180200,558456500,368500,368500,368500,368500,0
|
|
20230920,180100,558456500,368500,368500,368500,368500,0
|
|
20230920,180000,558456500,368500,368500,368500,368500,0
|
|
20230920,175900,558456500,368500,368500,368500,368500,0
|
|
20230920,175800,558456500,368500,368500,368500,368500,0
|
|
20230920,175700,558456500,368500,368500,368500,368500,0
|
|
20230920,175600,558456500,368500,368500,368500,368500,0
|
|
20230920,175500,558456500,368500,368500,368500,368500,0
|
|
20230920,175400,558456500,368500,368500,368500,368500,0
|
|
20230920,175300,558456500,368500,368500,368500,368500,0
|
|
20230920,175200,558456500,368500,368500,368500,368500,0
|
|
20230920,175100,558456500,368500,368500,368500,368500,0
|
|
20230920,175000,558456500,368500,368500,368500,368500,0
|
|
20230920,174900,558456500,368500,368500,368500,368500,0
|
|
20230920,174800,558456500,368500,368500,368500,368500,0
|
|
20230920,174700,558456500,368500,368500,368500,368500,0
|
|
20230920,174600,558456500,368500,368500,368500,368500,0
|
|
20230920,174500,558456500,368500,368500,368500,368500,144
|
|
20230920,174400,558456500,368500,368500,368500,368500,0
|
|
20230920,174300,558456500,368500,368500,368500,368500,0
|
|
20230920,174200,558456500,368500,368500,368500,368500,0
|
|
20230920,174100,558456500,368500,368500,368500,368500,0
|
|
20230920,174000,558456500,368500,368500,368500,368500,0
|
|
20230920,173900,558456500,368500,368500,368500,368500,0
|
|
20230920,173800,558456500,368500,368500,368500,368500,0
|
|
20230920,173700,558456500,368500,368500,368500,368500,0
|
|
20230920,173600,558456500,368500,368500,368500,368500,0
|
|
20230920,173500,558456500,368500,368500,368500,368500,0
|
|
20230920,173400,558456500,368500,368500,368500,368500,0
|
|
20230920,173300,558456500,368500,368500,368500,368500,0
|
|
20230920,173200,558456500,368500,368500,368500,368500,0
|
|
20230920,173100,558456500,368500,368500,368500,368500,0
|
|
20230920,173000,558456500,368500,368500,368500,368500,0
|
|
20230920,172900,558456500,368500,368500,368500,368500,0
|
|
20230920,172800,558456500,368500,368500,368500,368500,0
|
|
20230920,172700,558456500,368500,368500,368500,368500,0
|
|
20230920,172600,558456500,368500,368500,368500,368500,0
|
|
20230920,172500,558456500,368500,368500,368500,368500,0
|
|
20230920,172400,558456500,368500,368500,368500,368500,0
|
|
20230920,172300,558456500,368500,368500,368500,368500,0
|
|
20230920,172200,558456500,368500,368500,368500,368500,0
|
|
20230920,172100,558456500,368500,368500,368500,368500,0
|
|
20230920,172000,558456500,368500,368500,368500,368500,0
|
|
20230920,171900,558456500,368500,368500,368500,368500,0
|
|
20230920,171800,558456500,368500,368500,368500,368500,0
|
|
20230920,171700,558456500,368500,368500,368500,368500,0
|
|
20230920,171600,558456500,368500,368500,368500,368500,0
|
|
20230920,171500,558456500,368500,368500,368500,368500,144
|
|
20230920,171400,558456500,368500,368500,368500,368500,0
|
|
20230920,171300,558456500,368500,368500,368500,368500,0
|
|
20230920,171200,558456500,368500,368500,368500,368500,0
|
|
20230920,171100,558456500,368500,368500,368500,368500,0
|
|
20230920,171000,558456500,368500,368500,368500,368500,0
|
|
20230920,170900,558456500,368500,368500,368500,368500,0
|
|
20230920,170800,558456500,368500,368500,368500,368500,0
|
|
20230920,170700,558456500,368500,368500,368500,368500,0
|
|
20230920,170600,558456500,368500,368500,368500,368500,0
|
|
20230920,170500,558456500,368500,368500,368500,368500,0
|
|
20230920,170400,558456500,368500,368500,368500,368500,0
|
|
20230920,170300,558456500,368500,368500,368500,368500,0
|
|
20230920,170200,558456500,368500,368500,368500,368500,0
|
|
20230920,170100,558456500,368500,368500,368500,368500,0
|
|
20230920,170000,558456500,368500,368500,368500,368500,0
|
|
20230920,165900,558456500,368500,368500,368500,368500,0
|
|
20230920,165800,558456500,368500,368500,368500,368500,0
|
|
20230920,165700,558456500,368500,368500,368500,368500,0
|
|
20230920,165600,558456500,368500,368500,368500,368500,0
|
|
20230920,165500,558456500,368500,368500,368500,368500,0
|
|
20230920,165400,558456500,368500,368500,368500,368500,0
|
|
20230920,165300,558456500,368500,368500,368500,368500,0
|
|
20230920,165200,558456500,368500,368500,368500,368500,0
|
|
20230920,165100,558456500,368500,368500,368500,368500,0
|
|
20230920,165000,558456500,368500,368500,368500,368500,0
|
|
20230920,164900,558456500,368500,368500,368500,368500,0
|
|
20230920,164800,558456500,368500,368500,368500,368500,0
|
|
20230920,164700,558456500,368500,368500,368500,368500,0
|
|
20230920,164600,558456500,368500,368500,368500,368500,0
|
|
20230920,164500,558456500,368500,368500,368500,368500,144
|
|
20230920,164400,558456500,368500,368500,368500,368500,0
|
|
20230920,164300,558456500,368500,368500,368500,368500,0
|
|
20230920,164200,558456500,368500,368500,368500,368500,0
|
|
20230920,164100,558456500,368500,368500,368500,368500,0
|
|
20230920,164000,558456500,368500,368500,368500,368500,0
|
|
20230920,163900,558456500,368500,368500,368500,368500,0
|
|
20230920,163800,558456500,368500,368500,368500,368500,0
|
|
20230920,163700,558456500,368500,368500,368500,368500,0
|
|
20230920,163600,558456500,368500,368500,368500,368500,0
|
|
20230920,163500,558456500,368500,368500,368500,368500,0
|
|
20230920,163400,558456500,368500,368500,368500,368500,0
|
|
20230920,163300,558456500,368500,368500,368500,368500,0
|
|
20230920,163200,558456500,368500,368500,368500,368500,0
|
|
20230920,163100,558456500,368500,368500,368500,368500,0
|
|
20230920,163000,558456500,368500,368500,368500,368500,0
|
|
20230920,162900,558456500,368500,368500,368500,368500,0
|
|
20230920,162800,558456500,368500,368500,368500,368500,0
|
|
20230920,162700,558456500,368500,368500,368500,368500,0
|
|
20230920,162600,558456500,368500,368500,368500,368500,0
|
|
20230920,162500,558456500,368500,368500,368500,368500,0
|
|
20230920,162400,558456500,368500,368500,368500,368500,0
|
|
20230920,162300,558456500,368500,368500,368500,368500,0
|
|
20230920,162200,558456500,368500,368500,368500,368500,0
|
|
20230920,162100,558456500,368500,368500,368500,368500,0
|
|
20230920,162000,558456500,368500,368500,368500,368500,0
|
|
20230920,161900,558456500,368500,368500,368500,368500,0
|
|
20230920,161800,558456500,368500,368500,368500,368500,0
|
|
20230920,161700,558456500,368500,368500,368500,368500,0
|
|
20230920,161600,558456500,368500,368500,368500,368500,0
|
|
20230920,161500,558456500,368500,368500,368500,368500,144
|
|
20230920,161400,558456500,368500,368500,368500,368500,0
|
|
20230920,161300,558456500,368500,368500,368500,368500,0
|
|
20230920,161200,558456500,368500,368500,368500,368500,0
|
|
20230920,161100,558456500,368500,368500,368500,368500,0
|
|
20230920,161000,558456500,368500,368500,368500,368500,0
|
|
20230920,160900,558456500,368500,368500,368500,368500,0
|
|
20230920,160800,558456500,368500,368500,368500,368500,0
|
|
20230920,160700,558456500,368500,368500,368500,368500,0
|
|
20230920,160600,558456500,368500,368500,368500,368500,0
|
|
20230920,160500,558456500,368500,368500,368500,368500,0
|
|
20230920,160400,558456500,368500,368500,368500,368500,0
|
|
20230920,160300,558456500,368500,368500,368500,368500,0
|
|
20230920,160200,558456500,368500,368500,368500,368500,0
|
|
20230920,160100,558456500,368500,368500,368500,368500,0
|
|
20230920,160000,558456500,368500,368500,368500,368500,0
|
|
20230920,155900,558456500,368500,368500,368500,368500,0
|
|
20230920,155800,558456500,368500,368500,368500,368500,0
|
|
20230920,155700,558456500,368500,368500,368500,368500,0
|
|
20230920,155600,558456500,368500,368500,368500,368500,0
|
|
20230920,155500,558456500,368500,368500,368500,368500,0
|
|
20230920,155400,558456500,368500,368500,368500,368500,0
|
|
20230920,155300,558456500,368500,368500,368500,368500,0
|
|
20230920,155200,558456500,368500,368500,368500,368500,0
|
|
20230920,155100,558456500,368500,368500,368500,368500,0
|
|
20230920,155000,558456500,368500,368500,368500,368500,0
|
|
20230920,154900,558456500,368500,368500,368500,368500,0
|
|
20230920,154800,558456500,368500,368500,368500,368500,0
|
|
20230920,154700,558456500,368500,368500,368500,368500,0
|
|
20230920,154600,558456500,368500,368500,368500,368500,0
|
|
20230920,154500,558456500,368500,368500,368500,368500,144
|
|
20230920,154400,558456500,368500,368500,368500,368500,0
|
|
20230920,154300,558456500,368500,368500,368500,368500,0
|
|
20230920,154200,558456500,368500,368500,368500,368500,0
|
|
20230920,154100,558456500,368500,368500,368500,368500,0
|
|
20230920,154000,558456500,368500,368500,368500,368500,0
|
|
20230920,153900,558456500,368500,368500,368500,368500,0
|
|
20230920,153800,558456500,368500,368500,368500,368500,0
|
|
20230920,153700,558456500,368500,368500,368500,368500,0
|
|
20230920,153600,558456500,368500,368500,368500,368500,0
|
|
20230920,153500,558456500,368500,368500,368500,368500,0
|
|
20230920,153400,558456500,368500,368500,368500,368500,0
|
|
20230920,153300,558456500,368500,368500,368500,368500,0
|
|
20230920,153200,558456500,368500,368500,368500,368500,0
|
|
20230920,153100,558456500,368500,368500,368500,368500,0
|
|
20230920,153000,558456500,368500,368500,368500,368500,144
|
|
20230920,152900,505392500,368000,368000,368000,368000,0
|
|
20230920,152800,505392500,368000,368000,368000,368000,0
|
|
20230920,152700,505392500,368000,368000,368000,368000,0
|
|
20230920,152600,505392500,368000,368000,368000,368000,0
|
|
20230920,152500,505392500,368000,368000,368000,368000,0
|
|
20230920,152400,505392500,368000,368000,368000,368000,0
|
|
20230920,152300,505392500,368000,368000,368000,368000,0
|
|
20230920,152200,505392500,368000,368000,368000,368000,0
|
|
20230920,152100,505392500,368000,368000,368000,368000,0
|
|
20230920,152000,505392500,368000,368000,368000,368000,0
|
|
20230920,151900,505392500,368000,368000,368000,367500,37
|
|
20230920,151800,491778500,368000,368000,368000,368000,12
|
|
20230920,151700,487362500,367500,367500,368000,367500,6
|
|
20230920,151600,485156500,368000,367500,368000,367500,6
|
|
20230920,151500,482949500,368000,368000,368000,368000,0
|
|
20230920,151400,482949500,368000,368000,368000,368000,3
|
|
20230920,151300,481845500,367500,367500,367500,367500,2
|
|
20230920,151200,481110500,368000,367500,368000,367500,5
|
|
20230920,151100,479272500,368000,367500,368000,367500,3
|
|
20230920,151000,478169500,368000,367500,368000,367500,3
|
|
20230920,150900,477066500,367500,367500,368000,367500,5
|
|
20230920,150800,475228500,367500,367500,367500,367500,2
|
|
20230920,150700,474493500,367500,367500,367500,367500,2
|
|
20230920,150600,473758500,367500,367500,367500,367500,2
|
|
20230920,150500,473023500,368000,368000,368000,368000,0
|
|
20230920,150400,473023500,368000,368000,368000,368000,0
|
|
20230920,150300,473023500,368000,368000,368000,368000,0
|
|
20230920,150200,473023500,368000,368000,368000,368000,5
|
|
20230920,150100,471183500,367500,367500,367500,367500,0
|
|
20230920,150000,471183500,367500,368000,368000,367500,4
|
|
20230920,145900,469713000,367500,367500,367500,367500,155
|
|
20230920,145800,412750500,368000,368000,368000,368000,1
|
|
20230920,145700,412382500,368000,368000,368000,368000,1
|
|
20230920,145600,412014500,368000,368000,368000,368000,0
|
|
20230920,145500,412014500,368000,368000,368000,368000,0
|
|
20230920,145400,412014500,368000,368000,368000,368000,0
|
|
20230920,145300,412014500,368000,368000,368000,368000,0
|
|
20230920,145200,412014500,368000,368000,368000,368000,3
|
|
20230920,145100,410910500,368000,368000,368000,368000,0
|
|
20230920,145000,410910500,368000,368000,368000,368000,35
|
|
20230920,144900,398030500,367500,367500,367500,367500,2
|
|
20230920,144800,397295500,368000,368000,368000,368000,0
|
|
20230920,144700,397295500,368000,367500,368000,367500,4
|
|
20230920,144600,395824500,367500,367500,367500,367500,0
|
|
20230920,144500,395824500,367500,367500,367500,367500,2
|
|
20230920,144400,395089500,367500,367500,368000,367500,6
|
|
20230920,144300,392884000,367500,367500,367500,367500,0
|
|
20230920,144200,392884000,367500,367500,367500,367500,0
|
|
20230920,144100,392884000,367500,367500,367500,367500,2
|
|
20230920,144000,392149000,368000,368000,368000,368000,84
|
|
20230920,143900,361237000,368000,368000,368000,368000,2
|
|
20230920,143800,360501000,368000,368000,368000,368000,0
|
|
20230920,143700,360501000,368000,368000,368000,368000,0
|
|
20230920,143600,360501000,368000,368000,368000,368000,0
|
|
20230920,143500,360501000,368000,368500,368500,368000,9
|
|
20230920,143400,357186000,368000,368000,368000,368000,5
|
|
20230920,143300,355346000,368000,368000,368000,368000,1
|
|
20230920,143200,354978000,368000,368000,368000,368000,1
|
|
20230920,143100,354610000,368000,368000,368500,368000,5
|
|
20230920,143000,352769000,368000,368000,368000,368000,5
|
|
20230920,142900,350929000,368000,368000,368000,368000,1
|
|
20230920,142800,350561000,368000,368000,368000,368000,2
|
|
20230920,142700,349825000,368000,368000,368000,368000,2
|
|
20230920,142600,349089000,368000,368000,368000,368000,2
|
|
20230920,142500,348353000,368500,368500,368500,368500,0
|
|
20230920,142400,348353000,368500,368500,368500,368500,1
|
|
20230920,142300,347984500,368500,368500,368500,368500,1
|
|
20230920,142200,347616000,368000,368000,368000,368000,0
|
|
20230920,142100,347616000,368000,368000,368000,368000,2
|
|
20230920,142000,346880000,368000,368000,368000,368000,0
|
|
20230920,141900,346880000,368000,368000,368000,368000,0
|
|
20230920,141800,346880000,368000,368000,368000,368000,2
|
|
20230920,141700,346144000,368000,368000,368000,368000,0
|
|
20230920,141600,346144000,368000,368000,368000,368000,0
|
|
20230920,141500,346144000,368000,368000,368000,368000,3
|
|
20230920,141400,345040000,368000,368000,368000,368000,0
|
|
20230920,141300,345040000,368000,368000,368000,368000,4
|
|
20230920,141200,343568000,368000,368000,368000,368000,0
|
|
20230920,141100,343568000,368000,368000,368000,368000,2
|
|
20230920,141000,342832000,368500,368500,368500,368500,0
|
|
20230920,140900,342832000,368500,368000,368500,368000,3
|
|
20230920,140800,341727500,368500,368500,368500,368500,1
|
|
20230920,140700,341359000,368000,368000,368000,368000,2
|
|
20230920,140600,340623000,368000,368000,368000,368000,0
|
|
20230920,140500,340623000,368000,368000,368000,368000,2
|
|
20230920,140400,339887000,368000,368000,368000,368000,0
|
|
20230920,140300,339887000,368000,368000,368000,368000,2
|
|
20230920,140200,339151000,368500,368500,368500,368500,0
|
|
20230920,140100,339151000,368500,368500,368500,368500,1
|
|
20230920,140000,338782500,368000,368000,368000,368000,2
|
|
20230920,135900,338046500,368500,368000,368500,368000,13
|
|
20230920,135800,333262000,368500,368000,368500,368000,4
|
|
20230920,135700,331789000,368000,368000,368000,368000,5
|
|
20230920,135600,329949000,368000,368000,368000,368000,0
|
|
20230920,135500,329949000,368000,368000,368000,368000,0
|
|
20230920,135400,329949000,368000,368000,368000,368000,0
|
|
20230920,135300,329949000,368000,368000,368000,368000,0
|
|
20230920,135200,329949000,368000,368000,368000,368000,0
|
|
20230920,135100,329949000,368000,368000,368000,368000,0
|
|
20230920,135000,329949000,368000,368000,368000,368000,0
|
|
20230920,134900,329949000,368000,368500,368500,368000,27
|
|
20230920,134800,320011000,368500,368500,368500,368500,0
|
|
20230920,134700,320011000,368500,368500,368500,368500,0
|
|
20230920,134600,320011000,368500,368500,368500,368500,10
|
|
20230920,134500,316326000,368500,368500,368500,368500,1
|
|
20230920,134400,315957500,368500,368500,368500,368500,13
|
|
20230920,134300,311167000,368500,368500,368500,368500,0
|
|
20230920,134200,311167000,368500,368500,368500,368500,0
|
|
20230920,134100,311167000,368500,368500,368500,368500,1
|
|
20230920,134000,310798500,368000,368000,368000,368000,0
|
|
20230920,133900,310798500,368000,368000,368000,368000,0
|
|
20230920,133800,310798500,368000,368000,368000,368000,0
|
|
20230920,133700,310798500,368000,368000,368000,368000,0
|
|
20230920,133600,310798500,368000,368000,368000,368000,13
|
|
20230920,133500,306014500,368000,368500,368500,368000,6
|
|
20230920,133400,303804500,368500,368500,368500,368500,3
|
|
20230920,133300,302699000,368500,368500,368500,368500,4
|
|
20230920,133200,301225000,368500,368500,368500,368500,0
|
|
20230920,133100,301225000,368500,368500,368500,368500,1
|
|
20230920,133000,300856500,368500,368500,368500,368500,1
|
|
20230920,132900,300488000,368500,368500,368500,368500,0
|
|
20230920,132800,300488000,368500,368500,368500,368500,6
|
|
20230920,132700,298277000,368500,368500,368500,368500,10
|
|
20230920,132600,294592000,368500,368500,368500,368500,0
|
|
20230920,132500,294592000,368500,368500,368500,368500,1
|
|
20230920,132400,294223500,368000,368000,368000,368000,5
|
|
20230920,132300,292383500,368500,368500,368500,368500,5
|
|
20230920,132200,290541000,368500,368500,368500,368500,0
|
|
20230920,132100,290541000,368500,368500,368500,368500,0
|
|
20230920,132000,290541000,368500,368500,368500,368500,10
|
|
20230920,131900,286856000,368000,368000,368000,368000,2
|
|
20230920,131800,286120000,368500,368500,368500,368500,1
|
|
20230920,131700,285751500,368000,368000,368000,368000,1
|
|
20230920,131600,285383500,368500,368500,368500,368500,3
|
|
20230920,131500,284278000,368000,368000,368000,368000,2
|
|
20230920,131400,283542000,368500,368500,368500,368500,0
|
|
20230920,131300,283542000,368500,368500,368500,368500,0
|
|
20230920,131200,283542000,368500,368500,368500,368500,6
|
|
20230920,131100,281331000,368500,368500,368500,368500,0
|
|
20230920,131000,281331000,368500,368500,368500,368500,1
|
|
20230920,130900,280962500,368000,368000,368000,368000,0
|
|
20230920,130800,280962500,368000,368000,368000,368000,0
|
|
20230920,130700,280962500,368000,368000,368000,368000,0
|
|
20230920,130600,280962500,368000,368000,368000,368000,2
|
|
20230920,130500,280226500,368000,368000,368000,368000,0
|
|
20230920,130400,280226500,368000,368000,368000,368000,0
|
|
20230920,130300,280226500,368000,368000,368000,368000,20
|
|
20230920,130200,272866500,368000,368000,368000,368000,0
|
|
20230920,130100,272866500,368000,368500,368500,368000,6
|
|
20230920,130000,270658000,368500,368500,368500,368500,0
|
|
20230920,125900,270658000,368500,368500,368500,368500,0
|
|
20230920,125800,270658000,368500,368500,368500,368500,1
|
|
20230920,125700,270289500,368500,368500,368500,368500,0
|
|
20230920,125600,270289500,368500,368500,368500,368500,0
|
|
20230920,125500,270289500,368500,368500,368500,368500,29
|
|
20230920,125400,259603000,369000,369000,369000,369000,0
|
|
20230920,125300,259603000,369000,369000,369000,369000,0
|
|
20230920,125200,259603000,369000,369000,369000,369000,2
|
|
20230920,125100,258865000,369000,369000,369000,369000,1
|
|
20230920,125000,258496000,369000,369000,369000,369000,0
|
|
20230920,124900,258496000,369000,369000,369000,369000,0
|
|
20230920,124800,258496000,369000,369000,369000,369000,1
|
|
20230920,124700,258127000,369000,369000,369000,369000,0
|
|
20230920,124600,258127000,369000,369000,369000,369000,5
|
|
20230920,124500,256282000,368500,368500,368500,368500,10
|
|
20230920,124400,252597000,369000,369000,369000,369000,0
|
|
20230920,124300,252597000,369000,369000,369000,369000,0
|
|
20230920,124200,252597000,369000,369000,369000,369000,0
|
|
20230920,124100,252597000,369000,369000,369000,369000,0
|
|
20230920,124000,252597000,369000,369000,369000,369000,0
|
|
20230920,123900,252597000,369000,369000,369000,369000,0
|
|
20230920,123800,252597000,369000,369000,369000,369000,2
|
|
20230920,123700,251859000,369000,369000,369000,369000,1
|
|
20230920,123600,251490000,368500,368500,368500,368500,0
|
|
20230920,123500,251490000,368500,368500,368500,368500,2
|
|
20230920,123400,250753000,369000,369000,369000,369000,0
|
|
20230920,123300,250753000,369000,369000,369000,369000,6
|
|
20230920,123200,248539000,369000,369000,369000,369000,1
|
|
20230920,123100,248170000,369000,369000,369000,369000,0
|
|
20230920,123000,248170000,369000,369000,369000,369000,3
|
|
20230920,122900,247063000,369000,369000,369000,369000,0
|
|
20230920,122800,247063000,369000,369000,369000,369000,0
|
|
20230920,122700,247063000,369000,369000,369000,369000,13
|
|
20230920,122600,242266000,369000,369000,369000,369000,0
|
|
20230920,122500,242266000,369000,369000,369000,369000,3
|
|
20230920,122400,241159000,368500,368500,368500,368500,4
|
|
20230920,122300,239685000,369000,369000,369000,369000,44
|
|
20230920,122200,223449000,368000,368500,368500,368000,3
|
|
20230920,122100,222344500,368500,369000,369000,368000,23
|
|
20230920,122000,213860000,369000,369000,369000,369000,0
|
|
20230920,121900,213860000,369000,369000,369000,369000,0
|
|
20230920,121800,213860000,369000,369000,369000,369000,1
|
|
20230920,121700,213491000,369000,368500,369000,368500,30
|
|
20230920,121600,202421500,368500,368500,368500,368500,0
|
|
20230920,121500,202421500,368500,368500,368500,368500,0
|
|
20230920,121400,202421500,368500,368500,368500,368500,1
|
|
20230920,121300,202053000,368500,368500,368500,368500,1
|
|
20230920,121200,201684500,368000,368000,368000,368000,0
|
|
20230920,121100,201684500,368000,368000,368000,368000,1
|
|
20230920,121000,201316500,368500,368500,368500,368500,18
|
|
20230920,120900,194683500,368500,368500,368500,368500,0
|
|
20230920,120800,194683500,368500,368500,368500,368500,0
|
|
20230920,120700,194683500,368500,368500,368500,368500,0
|
|
20230920,120600,194683500,368500,368500,368500,368500,0
|
|
20230920,120500,194683500,368500,368500,368500,368500,19
|
|
20230920,120400,187682000,369000,369000,369000,369000,0
|
|
20230920,120300,187682000,369000,369000,369000,369000,0
|
|
20230920,120200,187682000,369000,368500,369000,368500,4
|
|
20230920,120100,186207000,368500,368500,368500,368500,0
|
|
20230920,120000,186207000,368500,368500,368500,368500,0
|
|
20230920,115900,186207000,368500,368500,368500,368500,0
|
|
20230920,115800,186207000,368500,368500,368500,368500,0
|
|
20230920,115700,186207000,368500,368500,368500,368500,0
|
|
20230920,115600,186207000,368500,368500,368500,368500,0
|
|
20230920,115500,186207000,368500,368500,368500,368500,1
|
|
20230920,115400,185838500,369000,369000,369000,369000,0
|
|
20230920,115300,185838500,369000,369000,369000,369000,0
|
|
20230920,115200,185838500,369000,369000,369000,369000,1
|
|
20230920,115100,185469500,369000,369000,369000,369000,0
|
|
20230920,115000,185469500,369000,369000,369000,369000,1
|
|
20230920,114900,185100500,368500,368500,368500,368500,0
|
|
20230920,114800,185100500,368500,368500,368500,368500,1
|
|
20230920,114700,184732000,369000,369000,369000,369000,7
|
|
20230920,114600,182149000,368500,368500,368500,368500,1
|
|
20230920,114500,181780500,368500,368500,368500,368500,1
|
|
20230920,114400,181412000,369000,369000,369000,369000,0
|
|
20230920,114300,181412000,369000,369000,369000,369000,1
|
|
20230920,114200,181043000,369000,369000,369000,369000,3
|
|
20230920,114100,179936000,369000,368500,369000,368500,29
|
|
20230920,114000,169249000,368500,368500,368500,368500,0
|
|
20230920,113900,169249000,368500,368500,368500,368500,0
|
|
20230920,113800,169249000,368500,368500,368500,368500,0
|
|
20230920,113700,169249000,368500,368500,368500,368500,0
|
|
20230920,113600,169249000,368500,368500,368500,368500,0
|
|
20230920,113500,169249000,368500,368500,368500,368500,0
|
|
20230920,113400,169249000,368500,368500,368500,368500,0
|
|
20230920,113300,169249000,368500,368500,368500,368500,0
|
|
20230920,113200,169249000,368500,368500,368500,368500,0
|
|
20230920,113100,169249000,368500,368500,368500,368500,0
|
|
20230920,113000,169249000,368500,368500,368500,368500,1
|
|
20230920,112900,168880500,368000,368000,368000,368000,1
|
|
20230920,112800,168512500,368500,368500,368500,368500,0
|
|
20230920,112700,168512500,368500,368500,368500,368500,0
|
|
20230920,112600,168512500,368500,368500,368500,368500,0
|
|
20230920,112500,168512500,368500,368500,368500,368500,5
|
|
20230920,112400,166670000,369000,369000,369000,369000,0
|
|
20230920,112300,166670000,369000,369000,369000,369000,1
|
|
20230920,112200,166301000,369000,369000,369000,369000,0
|
|
20230920,112100,166301000,369000,368500,369000,368500,34
|
|
20230920,112000,153771000,368500,368500,368500,368500,0
|
|
20230920,111900,153771000,368500,368500,368500,368500,0
|
|
20230920,111800,153771000,368500,368500,368500,368500,0
|
|
20230920,111700,153771000,368500,368500,368500,368500,4
|
|
20230920,111600,152297000,368500,368500,368500,368500,1
|
|
20230920,111500,151928500,368500,368500,368500,368500,0
|
|
20230920,111400,151928500,368500,368500,368500,368500,0
|
|
20230920,111300,151928500,368500,368000,368500,368000,13
|
|
20230920,111200,147144000,368000,368000,368000,368000,0
|
|
20230920,111100,147144000,368000,368000,368000,368000,0
|
|
20230920,111000,147144000,368000,368000,368000,368000,0
|
|
20230920,110900,147144000,368000,368000,368000,368000,0
|
|
20230920,110800,147144000,368000,368000,368000,368000,2
|
|
20230920,110700,146408000,368000,368000,368000,368000,0
|
|
20230920,110600,146408000,368000,368000,368000,368000,8
|
|
20230920,110500,143464000,368000,368000,368000,368000,5
|
|
20230920,110400,141624000,368000,368000,368000,368000,0
|
|
20230920,110300,141624000,368000,368000,368000,368000,0
|
|
20230920,110200,141624000,368000,368000,368000,368000,0
|
|
20230920,110100,141624000,368000,368000,368000,368000,8
|
|
20230920,110000,138680000,368000,368000,368000,368000,0
|
|
20230920,105900,138680000,368000,368000,368000,368000,0
|
|
20230920,105800,138680000,368000,368000,368000,368000,0
|
|
20230920,105700,138680000,368000,368000,368000,368000,0
|
|
20230920,105600,138680000,368000,368000,368000,368000,1
|
|
20230920,105500,138312000,368000,368000,368000,368000,0
|
|
20230920,105400,138312000,368000,368000,368000,368000,0
|
|
20230920,105300,138312000,368000,368000,368000,368000,1
|
|
20230920,105200,137944000,368000,368000,368000,368000,0
|
|
20230920,105100,137944000,368000,368000,368000,368000,2
|
|
20230920,105000,137208000,368000,368000,368000,368000,1
|
|
20230920,104900,136840000,368000,368000,368000,368000,0
|
|
20230920,104800,136840000,368000,368000,368000,368000,0
|
|
20230920,104700,136840000,368000,367500,368000,367500,6
|
|
20230920,104600,134634500,367500,367500,367500,367500,0
|
|
20230920,104500,134634500,367500,367500,367500,367500,1
|
|
20230920,104400,134267000,367500,367500,367500,367500,0
|
|
20230920,104300,134267000,367500,367500,367500,367500,0
|
|
20230920,104200,134267000,367500,367500,367500,367500,0
|
|
20230920,104100,134267000,367500,367500,367500,367500,0
|
|
20230920,104000,134267000,367500,367500,367500,367500,4
|
|
20230920,103900,132797000,367500,367500,367500,367500,0
|
|
20230920,103800,132797000,367500,367500,367500,367500,0
|
|
20230920,103700,132797000,367500,367500,367500,367500,0
|
|
20230920,103600,132797000,367500,367500,367500,367500,0
|
|
20230920,103500,132797000,367500,367500,367500,367500,0
|
|
20230920,103400,132797000,367500,367500,367500,367500,36
|
|
20230920,103300,119567000,367500,367500,367500,367500,0
|
|
20230920,103200,119567000,367500,367500,367500,367500,0
|
|
20230920,103100,119567000,367500,367500,367500,367500,5
|
|
20230920,103000,117729500,367500,367500,367500,367500,2
|
|
20230920,102900,116994500,367500,367500,367500,367500,0
|
|
20230920,102800,116994500,367500,367500,367500,367500,2
|
|
20230920,102700,116259500,367500,367500,367500,367500,1
|
|
20230920,102600,115892000,367500,367500,368000,367500,7
|
|
20230920,102500,113317500,368000,368000,368000,368000,1
|
|
20230920,102400,112949500,367500,367500,367500,367500,4
|
|
20230920,102300,111479500,368000,368000,368000,368000,0
|
|
20230920,102200,111479500,368000,368000,368000,368000,5
|
|
20230920,102100,109639500,368000,368000,368000,368000,0
|
|
20230920,102000,109639500,368000,368000,368000,368000,0
|
|
20230920,101900,109639500,368000,368000,368000,368000,2
|
|
20230920,101800,108903500,368000,368000,368000,368000,8
|
|
20230920,101700,105959500,368000,368000,368000,368000,0
|
|
20230920,101600,105959500,368000,368000,368000,368000,1
|
|
20230920,101500,105591500,368000,368000,368000,368000,0
|
|
20230920,101400,105591500,368000,368000,368000,368000,0
|
|
20230920,101300,105591500,368000,368000,368000,368000,0
|
|
20230920,101200,105591500,368000,368000,368000,368000,0
|
|
20230920,101100,105591500,368000,368000,368000,368000,2
|
|
20230920,101000,104855500,368500,368500,368500,368500,1
|
|
20230920,100900,104487000,368000,368000,368000,368000,15
|
|
20230920,100800,98967000,368000,368000,368000,368000,0
|
|
20230920,100700,98967000,368000,368000,368000,368000,0
|
|
20230920,100600,98967000,368000,368000,368000,368000,0
|
|
20230920,100500,98967000,368000,368000,368000,368000,0
|
|
20230920,100400,98967000,368000,368000,368000,368000,1
|
|
20230920,100300,98599000,368000,368000,368000,368000,0
|
|
20230920,100200,98599000,368000,368000,368000,368000,0
|
|
20230920,100100,98599000,368000,368000,368000,368000,2
|
|
20230920,100000,97863000,368000,368000,368000,368000,0
|
|
20230920,095900,97863000,368000,368000,368000,368000,0
|
|
20230920,095800,97863000,368000,367500,368000,367500,2
|
|
20230920,095700,97127500,368500,368500,368500,368500,0
|
|
20230920,095600,97127500,368500,368500,368500,368500,0
|
|
20230920,095500,97127500,368500,368500,368500,368500,1
|
|
20230920,095400,96759000,368500,368500,368500,368500,0
|
|
20230920,095300,96759000,368500,368500,368500,368500,0
|
|
20230920,095200,96759000,368500,368500,368500,368500,0
|
|
20230920,095100,96759000,368500,368500,368500,368500,2
|
|
20230920,095000,96022000,368500,368500,368500,368500,0
|
|
20230920,094900,96022000,368500,368500,368500,368500,1
|
|
20230920,094800,95653500,368000,368000,368000,368000,12
|
|
20230920,094700,91237500,368000,368000,368000,368000,0
|
|
20230920,094600,91237500,368000,368000,368000,368000,0
|
|
20230920,094500,91237500,368000,368000,368000,368000,2
|
|
20230920,094400,90501500,367500,367500,367500,367500,0
|
|
20230920,094300,90501500,367500,367500,367500,367500,0
|
|
20230920,094200,90501500,367500,367500,367500,367500,0
|
|
20230920,094100,90501500,367500,367500,367500,367500,2
|
|
20230920,094000,89766500,368500,368500,368500,368500,0
|
|
20230920,093900,89766500,368500,368500,368500,368500,0
|
|
20230920,093800,89766500,368500,368500,368500,368500,5
|
|
20230920,093700,87924000,368500,368000,368500,368000,26
|
|
20230920,093600,78348500,367500,367500,367500,367500,13
|
|
20230920,093500,73571000,368000,368000,368000,368000,0
|
|
20230920,093400,73571000,368000,368000,368000,368000,0
|
|
20230920,093300,73571000,368000,368000,368000,368000,2
|
|
20230920,093200,72835000,368000,368000,368000,368000,11
|
|
20230920,093100,68787000,368000,367500,368000,367500,6
|
|
20230920,093000,66580000,368000,368000,368000,368000,35
|
|
20230920,092900,53700000,368000,368000,368000,368000,0
|
|
20230920,092800,53700000,368000,368000,368000,368000,0
|
|
20230920,092700,53700000,368000,368000,368000,368000,1
|
|
20230920,092600,53332000,368500,368500,368500,368500,0
|
|
20230920,092500,53332000,368500,368500,368500,368500,1
|
|
20230920,092400,52963500,368500,368500,368500,368500,8
|
|
20230920,092300,50015500,368500,368500,368500,368500,0
|
|
20230920,092200,50015500,368500,368500,368500,368500,0
|
|
20230920,092100,50015500,368500,368500,368500,368500,5
|
|
20230920,092000,48173000,369000,369000,369000,369000,0
|
|
20230920,091900,48173000,369000,369000,369000,369000,1
|
|
20230920,091800,47804000,368000,368000,368000,368000,1
|
|
20230920,091700,47436000,368000,368000,368000,368000,4
|
|
20230920,091600,45964000,368000,368000,368000,368000,10
|
|
20230920,091500,42284000,368000,368000,368000,368000,0
|
|
20230920,091400,42284000,368000,368000,368000,368000,2
|
|
20230920,091300,41548000,368500,368500,368500,368500,1
|
|
20230920,091200,41179500,368500,368500,368500,368500,0
|
|
20230920,091100,41179500,368500,368500,368500,368500,5
|
|
20230920,091000,39337000,368500,368000,368500,368000,3
|
|
20230920,090900,38232000,368000,368000,368000,368000,10
|
|
20230920,090800,34552000,367500,367500,367500,367500,13
|
|
20230920,090700,29774500,367500,367500,367500,367500,7
|
|
20230920,090600,27202000,367500,367500,367500,367500,0
|
|
20230920,090500,27202000,367500,367500,367500,367500,45
|
|
20230920,090400,10664500,367500,368500,368500,367500,5
|
|
20230920,090300,8825000,367500,367500,367500,367500,0
|
|
20230920,090200,8825000,367500,367500,367500,367500,8
|
|
20230920,090100,5885000,368000,368000,368000,368000,8
|
|
20230920,090000,2941000,368000,367500,368000,367500,8
|