666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,200300,183141600,30800,30800,30800,30800,129
|
|
20230922,200200,183141600,30800,30800,30800,30800,0
|
|
20230922,200100,183141600,30800,30800,30800,30800,0
|
|
20230922,200000,183141600,30800,30800,30800,30800,0
|
|
20230922,195900,183141600,30800,30800,30800,30800,0
|
|
20230922,195800,183141600,30800,30800,30800,30800,0
|
|
20230922,195700,183141600,30800,30800,30800,30800,0
|
|
20230922,195600,183141600,30800,30800,30800,30800,0
|
|
20230922,195500,183141600,30800,30800,30800,30800,0
|
|
20230922,195400,183141600,30800,30800,30800,30800,0
|
|
20230922,195300,183141600,30800,30800,30800,30800,0
|
|
20230922,195200,183141600,30800,30800,30800,30800,0
|
|
20230922,195100,183141600,30800,30800,30800,30800,0
|
|
20230922,195000,183141600,30800,30800,30800,30800,0
|
|
20230922,194900,183141600,30800,30800,30800,30800,0
|
|
20230922,194800,183141600,30800,30800,30800,30800,0
|
|
20230922,194700,183141600,30800,30800,30800,30800,0
|
|
20230922,194600,183141600,30800,30800,30800,30800,0
|
|
20230922,194500,183141600,30800,30800,30800,30800,0
|
|
20230922,194400,183141600,30800,30800,30800,30800,0
|
|
20230922,194300,183141600,30800,30800,30800,30800,0
|
|
20230922,194200,183141600,30800,30800,30800,30800,0
|
|
20230922,194100,183141600,30800,30800,30800,30800,0
|
|
20230922,194000,183141600,30800,30800,30800,30800,0
|
|
20230922,193900,183141600,30800,30800,30800,30800,0
|
|
20230922,193800,183141600,30800,30800,30800,30800,0
|
|
20230922,193700,183141600,30800,30800,30800,30800,0
|
|
20230922,193600,183141600,30800,30800,30800,30800,0
|
|
20230922,193500,183141600,30800,30800,30800,30800,0
|
|
20230922,193400,183141600,30800,30800,30800,30800,0
|
|
20230922,193300,183141600,30800,30800,30800,30800,129
|
|
20230922,193200,183141600,30800,30800,30800,30800,0
|
|
20230922,193100,183141600,30800,30800,30800,30800,0
|
|
20230922,193000,183141600,30800,30800,30800,30800,0
|
|
20230922,192900,183141600,30800,30800,30800,30800,0
|
|
20230922,192800,183141600,30800,30800,30800,30800,0
|
|
20230922,192700,183141600,30800,30800,30800,30800,0
|
|
20230922,192600,183141600,30800,30800,30800,30800,0
|
|
20230922,192500,183141600,30800,30800,30800,30800,0
|
|
20230922,192400,183141600,30800,30800,30800,30800,0
|
|
20230922,192300,183141600,30800,30800,30800,30800,0
|
|
20230922,192200,183141600,30800,30800,30800,30800,0
|
|
20230922,192100,183141600,30800,30800,30800,30800,0
|
|
20230922,192000,183141600,30800,30800,30800,30800,0
|
|
20230922,191900,183141600,30800,30800,30800,30800,0
|
|
20230922,191800,183141600,30800,30800,30800,30800,0
|
|
20230922,191700,183141600,30800,30800,30800,30800,0
|
|
20230922,191600,183141600,30800,30800,30800,30800,0
|
|
20230922,191500,183141600,30800,30800,30800,30800,0
|
|
20230922,191400,183141600,30800,30800,30800,30800,0
|
|
20230922,191300,183141600,30800,30800,30800,30800,0
|
|
20230922,191200,183141600,30800,30800,30800,30800,0
|
|
20230922,191100,183141600,30800,30800,30800,30800,0
|
|
20230922,191000,183141600,30800,30800,30800,30800,0
|
|
20230922,190900,183141600,30800,30800,30800,30800,0
|
|
20230922,190800,183141600,30800,30800,30800,30800,0
|
|
20230922,190700,183141600,30800,30800,30800,30800,0
|
|
20230922,190600,183141600,30800,30800,30800,30800,0
|
|
20230922,190500,183141600,30800,30800,30800,30800,0
|
|
20230922,190400,183141600,30800,30800,30800,30800,0
|
|
20230922,190300,183141600,30800,30800,30800,30800,129
|
|
20230922,190200,183141600,30800,30800,30800,30800,0
|
|
20230922,190100,183141600,30800,30800,30800,30800,0
|
|
20230922,190000,183141600,30800,30800,30800,30800,0
|
|
20230922,185900,183141600,30800,30800,30800,30800,0
|
|
20230922,185800,183141600,30800,30800,30800,30800,0
|
|
20230922,185700,183141600,30800,30800,30800,30800,0
|
|
20230922,185600,183141600,30800,30800,30800,30800,0
|
|
20230922,185500,183141600,30800,30800,30800,30800,0
|
|
20230922,185400,183141600,30800,30800,30800,30800,0
|
|
20230922,185300,183141600,30800,30800,30800,30800,0
|
|
20230922,185200,183141600,30800,30800,30800,30800,0
|
|
20230922,185100,183141600,30800,30800,30800,30800,0
|
|
20230922,185000,183141600,30800,30800,30800,30800,0
|
|
20230922,184900,183141600,30800,30800,30800,30800,0
|
|
20230922,184800,183141600,30800,30800,30800,30800,0
|
|
20230922,184700,183141600,30800,30800,30800,30800,0
|
|
20230922,184600,183141600,30800,30800,30800,30800,0
|
|
20230922,184500,183141600,30800,30800,30800,30800,0
|
|
20230922,184400,183141600,30800,30800,30800,30800,0
|
|
20230922,184300,183141600,30800,30800,30800,30800,0
|
|
20230922,184200,183141600,30800,30800,30800,30800,0
|
|
20230922,184100,183141600,30800,30800,30800,30800,0
|
|
20230922,184000,183141600,30800,30800,30800,30800,0
|
|
20230922,183900,183141600,30800,30800,30800,30800,0
|
|
20230922,183800,183141600,30800,30800,30800,30800,0
|
|
20230922,183700,183141600,30800,30800,30800,30800,0
|
|
20230922,183600,183141600,30800,30800,30800,30800,0
|
|
20230922,183500,183141600,30800,30800,30800,30800,0
|
|
20230922,183400,183141600,30800,30800,30800,30800,0
|
|
20230922,183300,183141600,30800,30800,30800,30800,129
|
|
20230922,183200,183141600,30800,30800,30800,30800,0
|
|
20230922,183100,183141600,30800,30800,30800,30800,0
|
|
20230922,183000,183141600,30800,30800,30800,30800,0
|
|
20230922,182900,183141600,30800,30800,30800,30800,0
|
|
20230922,182800,183141600,30800,30800,30800,30800,0
|
|
20230922,182700,183141600,30800,30800,30800,30800,0
|
|
20230922,182600,183141600,30800,30800,30800,30800,0
|
|
20230922,182500,183141600,30800,30800,30800,30800,0
|
|
20230922,182400,183141600,30800,30800,30800,30800,0
|
|
20230922,182300,183141600,30800,30800,30800,30800,0
|
|
20230922,182200,183141600,30800,30800,30800,30800,0
|
|
20230922,182100,183141600,30800,30800,30800,30800,0
|
|
20230922,182000,183141600,30800,30800,30800,30800,0
|
|
20230922,181900,183141600,30800,30800,30800,30800,0
|
|
20230922,181800,183141600,30800,30800,30800,30800,0
|
|
20230922,181700,183141600,30800,30800,30800,30800,0
|
|
20230922,181600,183141600,30800,30800,30800,30800,0
|
|
20230922,181500,183141600,30800,30800,30800,30800,0
|
|
20230922,181400,183141600,30800,30800,30800,30800,0
|
|
20230922,181300,183141600,30800,30800,30800,30800,0
|
|
20230922,181200,183141600,30800,30800,30800,30800,0
|
|
20230922,181100,183141600,30800,30800,30800,30800,0
|
|
20230922,181000,183141600,30800,30800,30800,30800,0
|
|
20230922,180900,183141600,30800,30800,30800,30800,0
|
|
20230922,180800,183141600,30800,30800,30800,30800,0
|
|
20230922,180700,183141600,30800,30800,30800,30800,0
|
|
20230922,180600,183141600,30800,30800,30800,30800,0
|
|
20230922,180500,183141600,30800,30800,30800,30800,0
|
|
20230922,180400,183141600,30800,30800,30800,30800,0
|
|
20230922,180300,183141600,30800,30800,30800,30800,129
|
|
20230922,180200,183141600,30800,30800,30800,30800,0
|
|
20230922,180100,183141600,30800,30800,30800,30800,0
|
|
20230922,180000,183141600,30800,30800,30800,30800,0
|
|
20230922,175900,183141600,30800,30800,30800,30800,0
|
|
20230922,175800,183141600,30800,30800,30800,30800,0
|
|
20230922,175700,183141600,30800,30800,30800,30800,0
|
|
20230922,175600,183141600,30800,30800,30800,30800,0
|
|
20230922,175500,183141600,30800,30800,30800,30800,0
|
|
20230922,175400,183141600,30800,30800,30800,30800,0
|
|
20230922,175300,183141600,30800,30800,30800,30800,0
|
|
20230922,175200,183141600,30800,30800,30800,30800,0
|
|
20230922,175100,183141600,30800,30800,30800,30800,0
|
|
20230922,175000,183141600,30800,30800,30800,30800,0
|
|
20230922,174900,183141600,30800,30800,30800,30800,0
|
|
20230922,174800,183141600,30800,30800,30800,30800,0
|
|
20230922,174700,183141600,30800,30800,30800,30800,0
|
|
20230922,174600,183141600,30800,30800,30800,30800,0
|
|
20230922,174500,183141600,30800,30800,30800,30800,0
|
|
20230922,174400,183141600,30800,30800,30800,30800,0
|
|
20230922,174300,183141600,30800,30800,30800,30800,0
|
|
20230922,174200,183141600,30800,30800,30800,30800,0
|
|
20230922,174100,183141600,30800,30800,30800,30800,0
|
|
20230922,174000,183141600,30800,30800,30800,30800,0
|
|
20230922,173900,183141600,30800,30800,30800,30800,0
|
|
20230922,173800,183141600,30800,30800,30800,30800,0
|
|
20230922,173700,183141600,30800,30800,30800,30800,0
|
|
20230922,173600,183141600,30800,30800,30800,30800,0
|
|
20230922,173500,183141600,30800,30800,30800,30800,0
|
|
20230922,173400,183141600,30800,30800,30800,30800,0
|
|
20230922,173300,183141600,30800,30800,30800,30800,129
|
|
20230922,173200,183141600,30800,30800,30800,30800,0
|
|
20230922,173100,183141600,30800,30800,30800,30800,0
|
|
20230922,173000,183141600,30800,30800,30800,30800,0
|
|
20230922,172900,183141600,30800,30800,30800,30800,0
|
|
20230922,172800,183141600,30800,30800,30800,30800,0
|
|
20230922,172700,183141600,30800,30800,30800,30800,0
|
|
20230922,172600,183141600,30800,30800,30800,30800,0
|
|
20230922,172500,183141600,30800,30800,30800,30800,0
|
|
20230922,172400,183141600,30800,30800,30800,30800,0
|
|
20230922,172300,183141600,30800,30800,30800,30800,0
|
|
20230922,172200,183141600,30800,30800,30800,30800,0
|
|
20230922,172100,183141600,30800,30800,30800,30800,0
|
|
20230922,172000,183141600,30800,30800,30800,30800,0
|
|
20230922,171900,183141600,30800,30800,30800,30800,0
|
|
20230922,171800,183141600,30800,30800,30800,30800,0
|
|
20230922,171700,183141600,30800,30800,30800,30800,0
|
|
20230922,171600,183141600,30800,30800,30800,30800,0
|
|
20230922,171500,183141600,30800,30800,30800,30800,0
|
|
20230922,171400,183141600,30800,30800,30800,30800,0
|
|
20230922,171300,183141600,30800,30800,30800,30800,0
|
|
20230922,171200,183141600,30800,30800,30800,30800,0
|
|
20230922,171100,183141600,30800,30800,30800,30800,0
|
|
20230922,171000,183141600,30800,30800,30800,30800,0
|
|
20230922,170900,183141600,30800,30800,30800,30800,0
|
|
20230922,170800,183141600,30800,30800,30800,30800,0
|
|
20230922,170700,183141600,30800,30800,30800,30800,0
|
|
20230922,170600,183141600,30800,30800,30800,30800,0
|
|
20230922,170500,183141600,30800,30800,30800,30800,0
|
|
20230922,170400,183141600,30800,30800,30800,30800,0
|
|
20230922,170300,183141600,30800,30800,30800,30800,129
|
|
20230922,170200,183141600,30800,30800,30800,30800,0
|
|
20230922,170100,183141600,30800,30800,30800,30800,0
|
|
20230922,170000,183141600,30800,30800,30800,30800,0
|
|
20230922,165900,183141600,30800,30800,30800,30800,0
|
|
20230922,165800,183141600,30800,30800,30800,30800,0
|
|
20230922,165700,183141600,30800,30800,30800,30800,0
|
|
20230922,165600,183141600,30800,30800,30800,30800,0
|
|
20230922,165500,183141600,30800,30800,30800,30800,0
|
|
20230922,165400,183141600,30800,30800,30800,30800,0
|
|
20230922,165300,183141600,30800,30800,30800,30800,0
|
|
20230922,165200,183141600,30800,30800,30800,30800,0
|
|
20230922,165100,183141600,30800,30800,30800,30800,0
|
|
20230922,165000,183141600,30800,30800,30800,30800,0
|
|
20230922,164900,183141600,30800,30800,30800,30800,0
|
|
20230922,164800,183141600,30800,30800,30800,30800,0
|
|
20230922,164700,183141600,30800,30800,30800,30800,0
|
|
20230922,164600,183141600,30800,30800,30800,30800,0
|
|
20230922,164500,183141600,30800,30800,30800,30800,0
|
|
20230922,164400,183141600,30800,30800,30800,30800,0
|
|
20230922,164300,183141600,30800,30800,30800,30800,0
|
|
20230922,164200,183141600,30800,30800,30800,30800,0
|
|
20230922,164100,183141600,30800,30800,30800,30800,0
|
|
20230922,164000,183141600,30800,30800,30800,30800,0
|
|
20230922,163900,183141600,30800,30800,30800,30800,0
|
|
20230922,163800,183141600,30800,30800,30800,30800,0
|
|
20230922,163700,183141600,30800,30800,30800,30800,0
|
|
20230922,163600,183141600,30800,30800,30800,30800,0
|
|
20230922,163500,183141600,30800,30800,30800,30800,0
|
|
20230922,163400,183141600,30800,30800,30800,30800,0
|
|
20230922,163300,183141600,30800,30800,30800,30800,129
|
|
20230922,163200,183141600,30800,30800,30800,30800,0
|
|
20230922,163100,183141600,30800,30800,30800,30800,0
|
|
20230922,163000,183141600,30800,30800,30800,30800,0
|
|
20230922,162900,183141600,30800,30800,30800,30800,0
|
|
20230922,162800,183141600,30800,30800,30800,30800,0
|
|
20230922,162700,183141600,30800,30800,30800,30800,0
|
|
20230922,162600,183141600,30800,30800,30800,30800,0
|
|
20230922,162500,183141600,30800,30800,30800,30800,0
|
|
20230922,162400,183141600,30800,30800,30800,30800,0
|
|
20230922,162300,183141600,30800,30800,30800,30800,0
|
|
20230922,162200,183141600,30800,30800,30800,30800,0
|
|
20230922,162100,183141600,30800,30800,30800,30800,0
|
|
20230922,162000,183141600,30800,30800,30800,30800,0
|
|
20230922,161900,183141600,30800,30800,30800,30800,0
|
|
20230922,161800,183141600,30800,30800,30800,30800,0
|
|
20230922,161700,183141600,30800,30800,30800,30800,0
|
|
20230922,161600,183141600,30800,30800,30800,30800,0
|
|
20230922,161500,183141600,30800,30800,30800,30800,0
|
|
20230922,161400,183141600,30800,30800,30800,30800,0
|
|
20230922,161300,183141600,30800,30800,30800,30800,0
|
|
20230922,161200,183141600,30800,30800,30800,30800,0
|
|
20230922,161100,183141600,30800,30800,30800,30800,0
|
|
20230922,161000,183141600,30800,30800,30800,30800,0
|
|
20230922,160900,183141600,30800,30800,30800,30800,0
|
|
20230922,160800,183141600,30800,30800,30800,30800,0
|
|
20230922,160700,183141600,30800,30800,30800,30800,0
|
|
20230922,160600,183141600,30800,30800,30800,30800,0
|
|
20230922,160500,183141600,30800,30800,30800,30800,0
|
|
20230922,160400,183141600,30800,30800,30800,30800,0
|
|
20230922,160300,183141600,30800,30800,30800,30800,129
|
|
20230922,160200,183141600,30800,30800,30800,30800,0
|
|
20230922,160100,183141600,30800,30800,30800,30800,0
|
|
20230922,160000,183141600,30800,30800,30800,30800,0
|
|
20230922,155900,183141600,30800,30800,30800,30800,0
|
|
20230922,155800,183141600,30800,30800,30800,30800,0
|
|
20230922,155700,183141600,30800,30800,30800,30800,0
|
|
20230922,155600,183141600,30800,30800,30800,30800,0
|
|
20230922,155500,183141600,30800,30800,30800,30800,0
|
|
20230922,155400,183141600,30800,30800,30800,30800,0
|
|
20230922,155300,183141600,30800,30800,30800,30800,0
|
|
20230922,155200,183141600,30800,30800,30800,30800,0
|
|
20230922,155100,183141600,30800,30800,30800,30800,0
|
|
20230922,155000,183141600,30800,30800,30800,30800,0
|
|
20230922,154900,183141600,30800,30800,30800,30800,0
|
|
20230922,154800,183141600,30800,30800,30800,30800,0
|
|
20230922,154700,183141600,30800,30800,30800,30800,0
|
|
20230922,154600,183141600,30800,30800,30800,30800,0
|
|
20230922,154500,183141600,30800,30800,30800,30800,0
|
|
20230922,154400,183141600,30800,30800,30800,30800,0
|
|
20230922,154300,183141600,30800,30800,30800,30800,0
|
|
20230922,154200,183141600,30800,30800,30800,30800,0
|
|
20230922,154100,183141600,30800,30800,30800,30800,0
|
|
20230922,154000,183141600,30800,30800,30800,30800,0
|
|
20230922,153900,183141600,30800,30800,30800,30800,0
|
|
20230922,153800,183141600,30800,30800,30800,30800,0
|
|
20230922,153700,183141600,30800,30800,30800,30800,0
|
|
20230922,153600,183141600,30800,30800,30800,30800,0
|
|
20230922,153500,183141600,30800,30800,30800,30800,0
|
|
20230922,153400,183141600,30800,30800,30800,30800,0
|
|
20230922,153300,183141600,30800,30800,30800,30800,129
|
|
20230922,153200,183141600,30800,30800,30800,30800,0
|
|
20230922,153100,183141600,30800,30800,30800,30800,0
|
|
20230922,153000,183141600,30800,30800,30800,30800,129
|
|
20230922,152900,179168400,30700,30700,30700,30700,0
|
|
20230922,152800,179168400,30700,30700,30700,30700,0
|
|
20230922,152700,179168400,30700,30700,30700,30700,0
|
|
20230922,152600,179168400,30700,30700,30700,30700,0
|
|
20230922,152500,179168400,30700,30700,30700,30700,0
|
|
20230922,152400,179168400,30700,30700,30700,30700,0
|
|
20230922,152300,179168400,30700,30700,30700,30700,0
|
|
20230922,152200,179168400,30700,30700,30700,30700,0
|
|
20230922,152100,179168400,30700,30700,30700,30700,0
|
|
20230922,152000,179168400,30700,30700,30700,30700,0
|
|
20230922,151900,179168400,30700,30700,30700,30700,3
|
|
20230922,151800,179076300,30700,30800,30800,30700,20
|
|
20230922,151700,178460400,30800,30800,30800,30800,0
|
|
20230922,151600,178460400,30800,30800,30800,30800,2
|
|
20230922,151500,178398800,30750,30750,30750,30750,18
|
|
20230922,151400,177845300,30750,30750,30750,30750,1
|
|
20230922,151300,177814550,30750,30750,30750,30750,1
|
|
20230922,151200,177783800,30750,30750,30750,30750,37
|
|
20230922,151100,176646050,30750,30750,30750,30750,6
|
|
20230922,151000,176461550,30750,30750,30750,30750,1
|
|
20230922,150900,176430800,30850,30850,30850,30850,3
|
|
20230922,150800,176338250,30750,30750,30750,30750,1
|
|
20230922,150700,176307500,30750,30750,30750,30750,21
|
|
20230922,150600,175661750,30800,30800,30800,30800,1
|
|
20230922,150500,175630950,30800,30800,30800,30800,0
|
|
20230922,150400,175630950,30800,30800,30800,30800,1
|
|
20230922,150300,175600150,30700,30700,30700,30700,0
|
|
20230922,150200,175600150,30700,30700,30700,30700,0
|
|
20230922,150100,175600150,30700,30700,30700,30700,0
|
|
20230922,150000,175600150,30700,30700,30700,30700,0
|
|
20230922,145900,175600150,30700,30700,30700,30700,30
|
|
20230922,145800,174679150,30700,30700,30700,30700,6
|
|
20230922,145700,174494950,30750,30700,30750,30700,3
|
|
20230922,145600,174402800,30750,30700,30750,30700,22
|
|
20230922,145500,173727150,30750,30700,30750,30700,18
|
|
20230922,145400,173173950,30700,30750,30750,30700,142
|
|
20230922,145300,168807650,30750,30750,30750,30750,4
|
|
20230922,145200,168684650,30750,30750,30750,30750,2
|
|
20230922,145100,168623150,30750,30750,30750,30750,1
|
|
20230922,145000,168592400,30750,30750,30800,30750,4
|
|
20230922,144900,168469350,30750,30750,30750,30750,2
|
|
20230922,144800,168407850,30750,30800,30800,30750,41
|
|
20230922,144700,167145450,30750,30750,30750,30750,1
|
|
20230922,144600,167114700,30750,30750,30750,30750,0
|
|
20230922,144500,167114700,30750,30750,30750,30750,0
|
|
20230922,144400,167114700,30750,30750,30750,30750,0
|
|
20230922,144300,167114700,30750,30750,30750,30750,1
|
|
20230922,144200,167083950,30900,30900,30900,30900,0
|
|
20230922,144100,167083950,30900,30900,30900,30900,0
|
|
20230922,144000,167083950,30900,30900,30900,30900,0
|
|
20230922,143900,167083950,30900,30900,30900,30900,1
|
|
20230922,143800,167053050,30800,30800,30800,30800,6
|
|
20230922,143700,166868250,30800,30800,30800,30800,0
|
|
20230922,143600,166868250,30800,30800,30800,30800,0
|
|
20230922,143500,166868250,30800,30800,30800,30800,0
|
|
20230922,143400,166868250,30800,30800,30800,30800,172
|
|
20230922,143300,161570650,30900,30900,30900,30900,0
|
|
20230922,143200,161570650,30900,30900,30900,30900,0
|
|
20230922,143100,161570650,30900,30900,30900,30900,0
|
|
20230922,143000,161570650,30900,30900,30900,30900,0
|
|
20230922,142900,161570650,30900,30900,30900,30900,0
|
|
20230922,142800,161570650,30900,30900,30900,30900,0
|
|
20230922,142700,161570650,30900,30900,30900,30900,0
|
|
20230922,142600,161570650,30900,30900,30900,30900,0
|
|
20230922,142500,161570650,30900,30900,30900,30900,0
|
|
20230922,142400,161570650,30900,30900,30900,30900,0
|
|
20230922,142300,161570650,30900,30900,30900,30900,0
|
|
20230922,142200,161570650,30900,30900,30900,30900,0
|
|
20230922,142100,161570650,30900,30900,30900,30900,1
|
|
20230922,142000,161539750,30750,30750,30750,30750,0
|
|
20230922,141900,161539750,30750,30750,30750,30750,0
|
|
20230922,141800,161539750,30750,30750,30750,30750,0
|
|
20230922,141700,161539750,30750,30750,30750,30750,0
|
|
20230922,141600,161539750,30750,30750,30750,30750,0
|
|
20230922,141500,161539750,30750,30750,30750,30750,0
|
|
20230922,141400,161539750,30750,30750,30750,30750,0
|
|
20230922,141300,161539750,30750,30750,30750,30750,0
|
|
20230922,141200,161539750,30750,30750,30750,30750,17
|
|
20230922,141100,161017000,30800,30850,30850,30800,42
|
|
20230922,141000,159723300,30900,30900,30900,30900,5
|
|
20230922,140900,159568800,30900,30900,30900,30900,0
|
|
20230922,140800,159568800,30900,30900,30900,30900,0
|
|
20230922,140700,159568800,30900,30900,30900,30900,0
|
|
20230922,140600,159568800,30900,30900,30900,30900,0
|
|
20230922,140500,159568800,30900,30900,30900,30900,0
|
|
20230922,140400,159568800,30900,30900,30900,30900,0
|
|
20230922,140300,159568800,30900,30900,30900,30900,0
|
|
20230922,140200,159568800,30900,30900,30900,30900,1
|
|
20230922,140100,159537900,30850,30850,30850,30850,0
|
|
20230922,140000,159537900,30850,30850,30850,30850,0
|
|
20230922,135900,159537900,30850,30850,30850,30850,0
|
|
20230922,135800,159537900,30850,30850,30850,30850,0
|
|
20230922,135700,159537900,30850,30850,30850,30850,0
|
|
20230922,135600,159537900,30850,30850,30850,30850,0
|
|
20230922,135500,159537900,30850,30850,30850,30850,0
|
|
20230922,135400,159537900,30850,30850,30850,30850,0
|
|
20230922,135300,159537900,30850,30850,30850,30850,0
|
|
20230922,135200,159537900,30850,30850,30850,30850,0
|
|
20230922,135100,159537900,30850,30850,30850,30850,1
|
|
20230922,135000,159507050,30800,30800,30800,30800,0
|
|
20230922,134900,159507050,30800,30800,30800,30800,0
|
|
20230922,134800,159507050,30800,30800,30800,30800,0
|
|
20230922,134700,159507050,30800,30800,30800,30800,0
|
|
20230922,134600,159507050,30800,30800,30800,30800,0
|
|
20230922,134500,159507050,30800,30800,30800,30800,0
|
|
20230922,134400,159507050,30800,30900,30900,30800,54
|
|
20230922,134300,157843750,30850,30850,30850,30850,0
|
|
20230922,134200,157843750,30850,30850,30850,30850,32
|
|
20230922,134100,156856550,30900,30900,30900,30900,0
|
|
20230922,134000,156856550,30900,30900,30900,30900,0
|
|
20230922,133900,156856550,30900,30900,30900,30900,0
|
|
20230922,133800,156856550,30900,30900,30900,30900,10
|
|
20230922,133700,156547550,30900,30900,30900,30900,0
|
|
20230922,133600,156547550,30900,30900,30900,30900,0
|
|
20230922,133500,156547550,30900,30900,30900,30900,0
|
|
20230922,133400,156547550,30900,30900,30900,30900,0
|
|
20230922,133300,156547550,30900,30900,30900,30900,0
|
|
20230922,133200,156547550,30900,30900,30900,30900,0
|
|
20230922,133100,156547550,30900,30900,30900,30900,0
|
|
20230922,133000,156547550,30900,30900,30900,30900,0
|
|
20230922,132900,156547550,30900,30900,30900,30900,1
|
|
20230922,132800,156516650,30900,30900,30900,30900,0
|
|
20230922,132700,156516650,30900,30900,30900,30900,0
|
|
20230922,132600,156516650,30900,30900,30900,30900,1
|
|
20230922,132500,156485750,30800,30800,30800,30800,0
|
|
20230922,132400,156485750,30800,30800,30800,30800,0
|
|
20230922,132300,156485750,30800,30800,30800,30800,0
|
|
20230922,132200,156485750,30800,30800,30800,30800,0
|
|
20230922,132100,156485750,30800,30800,30800,30800,0
|
|
20230922,132000,156485750,30800,30800,30800,30800,17
|
|
20230922,131900,155962150,30800,30800,30800,30800,0
|
|
20230922,131800,155962150,30800,30800,30800,30800,0
|
|
20230922,131700,155962150,30800,30800,30800,30800,0
|
|
20230922,131600,155962150,30800,30800,30800,30800,0
|
|
20230922,131500,155962150,30800,30800,30800,30800,12
|
|
20230922,131400,155592550,30800,30800,30800,30800,0
|
|
20230922,131300,155592550,30800,30800,30800,30800,0
|
|
20230922,131200,155592550,30800,30800,30800,30800,1
|
|
20230922,131100,155561750,30800,30800,30800,30800,142
|
|
20230922,131000,151188150,30900,30900,30900,30900,0
|
|
20230922,130900,151188150,30900,30900,30900,30900,0
|
|
20230922,130800,151188150,30900,30900,30900,30900,1
|
|
20230922,130700,151157250,30850,30900,30900,30850,2
|
|
20230922,130600,151095500,30900,30900,30900,30900,1
|
|
20230922,130500,151064600,30850,30900,30900,30850,58
|
|
20230922,130400,149274550,31000,31000,31000,31000,0
|
|
20230922,130300,149274550,31000,31000,31000,31000,0
|
|
20230922,130200,149274550,31000,31000,31000,31000,6
|
|
20230922,130100,149088550,31000,31000,31000,31000,0
|
|
20230922,130000,149088550,31000,31000,31000,31000,0
|
|
20230922,125900,149088550,31000,31000,31000,31000,0
|
|
20230922,125800,149088550,31000,31000,31000,31000,0
|
|
20230922,125700,149088550,31000,31000,31000,31000,0
|
|
20230922,125600,149088550,31000,31000,31000,31000,0
|
|
20230922,125500,149088550,31000,31000,31000,31000,1
|
|
20230922,125400,149057550,31000,31000,31000,31000,0
|
|
20230922,125300,149057550,31000,31000,31000,31000,0
|
|
20230922,125200,149057550,31000,31000,31000,31000,0
|
|
20230922,125100,149057550,31000,31000,31000,31000,0
|
|
20230922,125000,149057550,31000,31000,31000,31000,0
|
|
20230922,124900,149057550,31000,31000,31000,31000,1
|
|
20230922,124800,149026550,30800,30800,30800,30800,0
|
|
20230922,124700,149026550,30800,30800,30800,30800,0
|
|
20230922,124600,149026550,30800,30800,30800,30800,0
|
|
20230922,124500,149026550,30800,30800,30800,30800,0
|
|
20230922,124400,149026550,30800,30850,30850,30800,22
|
|
20230922,124300,148348850,30850,30900,30900,30850,24
|
|
20230922,124200,147607600,30900,30900,30900,30900,183
|
|
20230922,124100,141952900,30850,30850,30850,30850,0
|
|
20230922,124000,141952900,30850,30850,30850,30850,0
|
|
20230922,123900,141952900,30850,30850,30850,30850,5
|
|
20230922,123800,141798650,30850,30850,30850,30850,0
|
|
20230922,123700,141798650,30850,30850,30850,30850,0
|
|
20230922,123600,141798650,30850,30850,30850,30850,0
|
|
20230922,123500,141798650,30850,30850,30850,30850,0
|
|
20230922,123400,141798650,30850,30900,30900,30850,7
|
|
20230922,123300,141582650,30900,30900,30900,30900,0
|
|
20230922,123200,141582650,30900,30900,30900,30900,0
|
|
20230922,123100,141582650,30900,30900,30900,30900,1
|
|
20230922,123000,141551750,30900,30900,30900,30900,0
|
|
20230922,122900,141551750,30900,30900,30900,30900,1
|
|
20230922,122800,141520850,30900,30900,30900,30900,0
|
|
20230922,122700,141520850,30900,30900,30900,30900,1
|
|
20230922,122600,141489950,30900,30900,30900,30900,0
|
|
20230922,122500,141489950,30900,30900,30900,30900,0
|
|
20230922,122400,141489950,30900,30900,30900,30900,0
|
|
20230922,122300,141489950,30900,30900,30900,30900,0
|
|
20230922,122200,141489950,30900,30900,30900,30900,0
|
|
20230922,122100,141489950,30900,30900,30900,30900,0
|
|
20230922,122000,141489950,30900,30900,30900,30900,0
|
|
20230922,121900,141489950,30900,30900,30900,30900,0
|
|
20230922,121800,141489950,30900,30900,30900,30900,0
|
|
20230922,121700,141489950,30900,30900,30900,30900,0
|
|
20230922,121600,141489950,30900,30900,30900,30900,0
|
|
20230922,121500,141489950,30900,30900,30900,30900,0
|
|
20230922,121400,141489950,30900,30900,30900,30900,0
|
|
20230922,121300,141489950,30900,30900,30900,30900,1
|
|
20230922,121200,141459050,30800,30800,30800,30800,0
|
|
20230922,121100,141459050,30800,30800,30800,30800,112
|
|
20230922,121000,138009450,30850,30850,30850,30850,0
|
|
20230922,120900,138009450,30850,30850,30850,30850,29
|
|
20230922,120800,137114800,30850,30850,30850,30850,13
|
|
20230922,120700,136713750,30850,30850,30850,30850,37
|
|
20230922,120600,135572300,30850,30900,30900,30850,74
|
|
20230922,120500,133287850,30950,31000,31000,30950,18
|
|
20230922,120400,132730650,31050,31050,31050,31050,0
|
|
20230922,120300,132730650,31050,31050,31050,31050,0
|
|
20230922,120200,132730650,31050,31050,31050,31050,0
|
|
20230922,120100,132730650,31050,31050,31050,31050,0
|
|
20230922,120000,132730650,31050,31050,31050,31050,2
|
|
20230922,115900,132668550,31050,31050,31050,31050,0
|
|
20230922,115800,132668550,31050,31050,31050,31050,0
|
|
20230922,115700,132668550,31050,31050,31050,31050,1
|
|
20230922,115600,132637500,31050,31050,31050,31050,0
|
|
20230922,115500,132637500,31050,31050,31050,31050,1
|
|
20230922,115400,132606450,31050,31050,31050,31050,0
|
|
20230922,115300,132606450,31050,31050,31050,31050,0
|
|
20230922,115200,132606450,31050,31050,31050,31050,0
|
|
20230922,115100,132606450,31050,31050,31050,31050,0
|
|
20230922,115000,132606450,31050,31050,31050,31050,1
|
|
20230922,114900,132575400,31000,31000,31000,31000,0
|
|
20230922,114800,132575400,31000,31000,31000,31000,0
|
|
20230922,114700,132575400,31000,31000,31000,31000,0
|
|
20230922,114600,132575400,31000,31000,31000,31000,0
|
|
20230922,114500,132575400,31000,31000,31000,31000,0
|
|
20230922,114400,132575400,31000,31000,31000,31000,1
|
|
20230922,114300,132544400,31050,31050,31050,31050,0
|
|
20230922,114200,132544400,31050,31050,31050,31050,0
|
|
20230922,114100,132544400,31050,31050,31050,31050,0
|
|
20230922,114000,132544400,31050,31050,31050,31050,1
|
|
20230922,113900,132513350,31000,31000,31000,31000,0
|
|
20230922,113800,132513350,31000,31000,31000,31000,76
|
|
20230922,113700,130157350,31000,31000,31000,31000,0
|
|
20230922,113600,130157350,31000,31000,31000,31000,1
|
|
20230922,113500,130126350,30850,30850,30850,30850,0
|
|
20230922,113400,130126350,30850,30850,30850,30850,0
|
|
20230922,113300,130126350,30850,30800,30850,30800,42
|
|
20230922,113200,128830700,30850,30850,30850,30850,0
|
|
20230922,113100,128830700,30850,30850,30850,30800,39
|
|
20230922,113000,127627650,30850,30850,30850,30850,31
|
|
20230922,112900,126671300,30900,30900,30900,30900,0
|
|
20230922,112800,126671300,30900,31000,31000,30900,81
|
|
20230922,112700,124167600,31050,31050,31050,31050,0
|
|
20230922,112600,124167600,31050,31050,31050,31050,0
|
|
20230922,112500,124167600,31050,31050,31050,31050,0
|
|
20230922,112400,124167600,31050,31050,31050,31050,0
|
|
20230922,112300,124167600,31050,31050,31050,31050,0
|
|
20230922,112200,124167600,31050,31050,31050,31050,0
|
|
20230922,112100,124167600,31050,31050,31050,31050,1
|
|
20230922,112000,124136550,31000,31000,31000,31000,13
|
|
20230922,111900,123733550,31100,31100,31100,31100,0
|
|
20230922,111800,123733550,31100,31100,31100,31100,1
|
|
20230922,111700,123702450,31100,31050,31100,31050,11
|
|
20230922,111600,123360850,31000,31000,31000,31000,0
|
|
20230922,111500,123360850,31000,31000,31000,31000,0
|
|
20230922,111400,123360850,31000,31000,31000,31000,0
|
|
20230922,111300,123360850,31000,31000,31000,31000,3
|
|
20230922,111200,123267850,30950,30950,30950,30950,2
|
|
20230922,111100,123205950,30950,30950,30950,30950,0
|
|
20230922,111000,123205950,30950,30950,30950,30950,0
|
|
20230922,110900,123205950,30950,30950,30950,30950,0
|
|
20230922,110800,123205950,30950,30950,30950,30950,0
|
|
20230922,110700,123205950,30950,30950,30950,30950,0
|
|
20230922,110600,123205950,30950,30950,30950,30950,0
|
|
20230922,110500,123205950,30950,30950,30950,30950,0
|
|
20230922,110400,123205950,30950,30950,30950,30950,5
|
|
20230922,110300,123051200,30950,30950,30950,30950,0
|
|
20230922,110200,123051200,30950,30950,30950,30950,0
|
|
20230922,110100,123051200,30950,30950,30950,30950,1
|
|
20230922,110000,123020250,30900,30900,30900,30900,0
|
|
20230922,105900,123020250,30900,30900,30900,30900,0
|
|
20230922,105800,123020250,30900,30900,30900,30900,0
|
|
20230922,105700,123020250,30900,30900,30900,30900,0
|
|
20230922,105600,123020250,30900,30900,30900,30900,5
|
|
20230922,105500,122865750,30950,30950,30950,30950,0
|
|
20230922,105400,122865750,30950,30950,30950,30950,0
|
|
20230922,105300,122865750,30950,30950,30950,30950,0
|
|
20230922,105200,122865750,30950,30950,30950,30950,10
|
|
20230922,105100,122556250,30950,30950,30950,30950,0
|
|
20230922,105000,122556250,30950,30950,30950,30950,0
|
|
20230922,104900,122556250,30950,30950,30950,30950,0
|
|
20230922,104800,122556250,30950,30950,30950,30950,0
|
|
20230922,104700,122556250,30950,30950,30950,30950,0
|
|
20230922,104600,122556250,30950,30950,30950,30950,0
|
|
20230922,104500,122556250,30950,30950,30950,30950,0
|
|
20230922,104400,122556250,30950,30950,30950,30950,0
|
|
20230922,104300,122556250,30950,30950,30950,30950,0
|
|
20230922,104200,122556250,30950,30950,30950,30950,1
|
|
20230922,104100,122525300,30850,30850,30850,30850,0
|
|
20230922,104000,122525300,30850,30850,30850,30850,0
|
|
20230922,103900,122525300,30850,30850,30850,30850,0
|
|
20230922,103800,122525300,30850,30850,30850,30850,24
|
|
20230922,103700,121784900,30850,30850,30850,30850,0
|
|
20230922,103600,121784900,30850,30850,30850,30850,0
|
|
20230922,103500,121784900,30850,30850,30850,30850,0
|
|
20230922,103400,121784900,30850,30850,30850,30850,0
|
|
20230922,103300,121784900,30850,30850,30850,30850,0
|
|
20230922,103200,121784900,30850,30800,30850,30750,17
|
|
20230922,103100,121261050,30750,30750,30750,30750,0
|
|
20230922,103000,121261050,30750,30800,30800,30750,20
|
|
20230922,102900,120646000,30750,30800,30800,30750,15
|
|
20230922,102800,120184550,30850,30850,30850,30850,0
|
|
20230922,102700,120184550,30850,30850,30850,30850,0
|
|
20230922,102600,120184550,30850,30850,30850,30850,0
|
|
20230922,102500,120184550,30850,30850,30850,30850,0
|
|
20230922,102400,120184550,30850,30850,30850,30850,0
|
|
20230922,102300,120184550,30850,30850,30850,30850,1
|
|
20230922,102200,120153700,30800,30800,30800,30800,0
|
|
20230922,102100,120153700,30800,30800,30800,30800,11
|
|
20230922,102000,119814900,30900,30900,30900,30900,0
|
|
20230922,101900,119814900,30900,30900,30900,30900,0
|
|
20230922,101800,119814900,30900,30900,30900,30900,0
|
|
20230922,101700,119814900,30900,30900,30900,30900,0
|
|
20230922,101600,119814900,30900,30900,30900,30900,0
|
|
20230922,101500,119814900,30900,30900,30900,30900,0
|
|
20230922,101400,119814900,30900,30900,30900,30900,0
|
|
20230922,101300,119814900,30900,30750,30950,30750,85
|
|
20230922,101200,117195450,30850,30900,30900,30850,139
|
|
20230922,101100,112903950,30850,30850,30850,30850,0
|
|
20230922,101000,112903950,30850,30850,30850,30850,0
|
|
20230922,100900,112903950,30850,30700,30850,30700,233
|
|
20230922,100800,105746350,30650,30650,30650,30650,0
|
|
20230922,100700,105746350,30650,30700,30700,30650,86
|
|
20230922,100600,103106200,30750,30750,30750,30750,0
|
|
20230922,100500,103106200,30750,30750,30750,30750,0
|
|
20230922,100400,103106200,30750,30750,30750,30750,0
|
|
20230922,100300,103106200,30750,30750,30750,30750,1
|
|
20230922,100200,103075450,30700,30700,30700,30700,1
|
|
20230922,100100,103044750,30750,30750,30750,30750,57
|
|
20230922,100000,101292000,30800,30800,30800,30800,1
|
|
20230922,095900,101261200,30800,30800,30800,30800,0
|
|
20230922,095800,101261200,30800,30800,30800,30800,0
|
|
20230922,095700,101261200,30800,30800,30800,30800,12
|
|
20230922,095600,100891600,30800,30800,30800,30800,3
|
|
20230922,095500,100799200,30800,30850,30850,30800,57
|
|
20230922,095400,99042350,30900,30900,30900,30900,0
|
|
20230922,095300,99042350,30900,30900,30900,30900,0
|
|
20230922,095200,99042350,30900,30900,30900,30900,0
|
|
20230922,095100,99042350,30900,30900,30900,30900,0
|
|
20230922,095000,99042350,30900,30950,30950,30900,249
|
|
20230922,094900,91343300,31050,31050,31050,31050,28
|
|
20230922,094800,90473900,31100,31100,31100,31100,0
|
|
20230922,094700,90473900,31100,31100,31100,31100,0
|
|
20230922,094600,90473900,31100,31100,31100,31100,0
|
|
20230922,094500,90473900,31100,31100,31100,31100,0
|
|
20230922,094400,90473900,31100,30950,31100,30950,34
|
|
20230922,094300,89419950,31000,31000,31000,31000,0
|
|
20230922,094200,89419950,31000,31000,31000,31000,0
|
|
20230922,094100,89419950,31000,31050,31050,31000,114
|
|
20230922,094000,85885500,31100,31100,31100,31100,8
|
|
20230922,093900,85636700,31150,31150,31150,31150,176
|
|
20230922,093800,80154300,31100,31050,31100,31050,172
|
|
20230922,093700,74809800,31050,31050,31050,31050,0
|
|
20230922,093600,74809800,31050,31050,31050,31050,2
|
|
20230922,093500,74747700,31050,31050,31050,31050,0
|
|
20230922,093400,74747700,31050,31050,31050,31050,0
|
|
20230922,093300,74747700,31050,31050,31050,31050,0
|
|
20230922,093200,74747700,31050,31050,31050,31050,3
|
|
20230922,093100,74654550,31050,31050,31050,31050,1
|
|
20230922,093000,74623500,31050,31050,31050,31050,0
|
|
20230922,092900,74623500,31050,31050,31050,31050,0
|
|
20230922,092800,74623500,31050,31050,31050,31050,0
|
|
20230922,092700,74623500,31050,31050,31050,31050,0
|
|
20230922,092600,74623500,31050,31050,31050,31050,0
|
|
20230922,092500,74623500,31050,31050,31050,31050,1
|
|
20230922,092400,74592450,30900,30900,30900,30900,0
|
|
20230922,092300,74592450,30900,30900,30900,30900,10
|
|
20230922,092200,74283450,30900,30900,30900,30900,0
|
|
20230922,092100,74283450,30900,30900,30900,30900,0
|
|
20230922,092000,74283450,30900,30800,30900,30800,386
|
|
20230922,091900,62366400,30850,30700,30850,30700,30
|
|
20230922,091800,61443900,30800,30800,30800,30800,5
|
|
20230922,091700,61289900,30900,30900,30900,30900,16
|
|
20230922,091600,60795500,30750,30750,30750,30750,27
|
|
20230922,091500,59965250,30750,30750,30750,30750,3
|
|
20230922,091400,59873000,30700,30700,30700,30700,80
|
|
20230922,091300,57417000,30650,30650,30650,30650,0
|
|
20230922,091200,57417000,30650,30650,30650,30650,17
|
|
20230922,091100,56895950,30550,30800,30800,30300,1055
|
|
20230922,091000,24738500,30800,30800,30800,30800,6
|
|
20230922,090900,24553700,30800,30800,30900,30800,201
|
|
20230922,090800,18352250,31050,30950,31150,30500,274
|
|
20230922,090700,9936250,31000,31300,31400,31000,88
|
|
20230922,090600,7198000,31350,31350,31350,31350,4
|
|
20230922,090500,7072600,31250,31000,31250,30700,47
|
|
20230922,090400,5624200,30950,30950,30950,30950,5
|
|
20230922,090300,5469450,30950,30900,30950,30900,21
|
|
20230922,090200,4819900,30700,30700,30700,30700,1
|
|
20230922,090100,4789200,30700,30700,30700,30700,0
|
|
20230922,090000,4789200,30700,30700,30700,30700,156
|