610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190700,892481650,26950,26950,26950,26950,791
|
|
20230908,190600,892481650,26950,26950,26950,26950,0
|
|
20230908,190500,892481650,26950,26950,26950,26950,0
|
|
20230908,190400,892481650,26950,26950,26950,26950,0
|
|
20230908,190300,892481650,26950,26950,26950,26950,0
|
|
20230908,190200,892481650,26950,26950,26950,26950,0
|
|
20230908,190100,892481650,26950,26950,26950,26950,0
|
|
20230908,190000,892481650,26950,26950,26950,26950,0
|
|
20230908,185900,892481650,26950,26950,26950,26950,0
|
|
20230908,185800,892481650,26950,26950,26950,26950,0
|
|
20230908,185700,892481650,26950,26950,26950,26950,0
|
|
20230908,185600,892481650,26950,26950,26950,26950,0
|
|
20230908,185500,892481650,26950,26950,26950,26950,0
|
|
20230908,185400,892481650,26950,26950,26950,26950,0
|
|
20230908,185300,892481650,26950,26950,26950,26950,0
|
|
20230908,185200,892481650,26950,26950,26950,26950,0
|
|
20230908,185100,892481650,26950,26950,26950,26950,0
|
|
20230908,185000,892481650,26950,26950,26950,26950,0
|
|
20230908,184900,892481650,26950,26950,26950,26950,0
|
|
20230908,184800,892481650,26950,26950,26950,26950,0
|
|
20230908,184700,892481650,26950,26950,26950,26950,0
|
|
20230908,184600,892481650,26950,26950,26950,26950,0
|
|
20230908,184500,892481650,26950,26950,26950,26950,0
|
|
20230908,184400,892481650,26950,26950,26950,26950,0
|
|
20230908,184300,892481650,26950,26950,26950,26950,0
|
|
20230908,184200,892481650,26950,26950,26950,26950,0
|
|
20230908,184100,892481650,26950,26950,26950,26950,0
|
|
20230908,184000,892481650,26950,26950,26950,26950,0
|
|
20230908,183900,892481650,26950,26950,26950,26950,0
|
|
20230908,183800,892481650,26950,26950,26950,26950,0
|
|
20230908,183700,892481650,26950,26950,26950,26950,791
|
|
20230908,183600,892481650,26950,26950,26950,26950,0
|
|
20230908,183500,892481650,26950,26950,26950,26950,0
|
|
20230908,183400,892481650,26950,26950,26950,26950,0
|
|
20230908,183300,892481650,26950,26950,26950,26950,0
|
|
20230908,183200,892481650,26950,26950,26950,26950,0
|
|
20230908,183100,892481650,26950,26950,26950,26950,0
|
|
20230908,183000,892481650,26950,26950,26950,26950,0
|
|
20230908,182900,892481650,26950,26950,26950,26950,0
|
|
20230908,182800,892481650,26950,26950,26950,26950,0
|
|
20230908,182700,892481650,26950,26950,26950,26950,0
|
|
20230908,182600,892481650,26950,26950,26950,26950,0
|
|
20230908,182500,892481650,26950,26950,26950,26950,0
|
|
20230908,182400,892481650,26950,26950,26950,26950,0
|
|
20230908,182300,892481650,26950,26950,26950,26950,0
|
|
20230908,182200,892481650,26950,26950,26950,26950,0
|
|
20230908,182100,892481650,26950,26950,26950,26950,0
|
|
20230908,182000,892481650,26950,26950,26950,26950,0
|
|
20230908,181900,892481650,26950,26950,26950,26950,0
|
|
20230908,181800,892481650,26950,26950,26950,26950,0
|
|
20230908,181700,892481650,26950,26950,26950,26950,0
|
|
20230908,181600,892481650,26950,26950,26950,26950,0
|
|
20230908,181500,892481650,26950,26950,26950,26950,0
|
|
20230908,181400,892481650,26950,26950,26950,26950,0
|
|
20230908,181300,892481650,26950,26950,26950,26950,0
|
|
20230908,181200,892481650,26950,26950,26950,26950,0
|
|
20230908,181100,892481650,26950,26950,26950,26950,0
|
|
20230908,181000,892481650,26950,26950,26950,26950,0
|
|
20230908,180900,892481650,26950,26950,26950,26950,0
|
|
20230908,180800,892481650,26950,26950,26950,26950,0
|
|
20230908,180700,892481650,26950,26950,26950,26950,791
|
|
20230908,180600,892481650,26950,26950,26950,26950,0
|
|
20230908,180500,892481650,26950,26950,26950,26950,0
|
|
20230908,180400,892481650,26950,26950,26950,26950,0
|
|
20230908,180300,892481650,26950,26950,26950,26950,0
|
|
20230908,180200,892481650,26950,26950,26950,26950,0
|
|
20230908,180100,892481650,26950,26950,26950,26950,0
|
|
20230908,180000,892481650,26950,26950,26950,26950,0
|
|
20230908,175900,892481650,26950,26950,26950,26950,0
|
|
20230908,175800,892481650,26950,26950,26950,26950,0
|
|
20230908,175700,892481650,26950,26950,26950,26950,0
|
|
20230908,175600,892481650,26950,26950,26950,26950,0
|
|
20230908,175500,892481650,26950,26950,26950,26950,0
|
|
20230908,175400,892481650,26950,26950,26950,26950,0
|
|
20230908,175300,892481650,26950,26950,26950,26950,0
|
|
20230908,175200,892481650,26950,26950,26950,26950,0
|
|
20230908,175100,892481650,26950,26950,26950,26950,0
|
|
20230908,175000,892481650,26950,26950,26950,26950,0
|
|
20230908,174900,892481650,26950,26950,26950,26950,0
|
|
20230908,174800,892481650,26950,26950,26950,26950,0
|
|
20230908,174700,892481650,26950,26950,26950,26950,0
|
|
20230908,174600,892481650,26950,26950,26950,26950,0
|
|
20230908,174500,892481650,26950,26950,26950,26950,0
|
|
20230908,174400,892481650,26950,26950,26950,26950,0
|
|
20230908,174300,892481650,26950,26950,26950,26950,0
|
|
20230908,174200,892481650,26950,26950,26950,26950,0
|
|
20230908,174100,892481650,26950,26950,26950,26950,0
|
|
20230908,174000,892481650,26950,26950,26950,26950,0
|
|
20230908,173900,892481650,26950,26950,26950,26950,0
|
|
20230908,173800,892481650,26950,26950,26950,26950,0
|
|
20230908,173700,892481650,26950,26950,26950,26950,791
|
|
20230908,173600,892481650,26950,26950,26950,26950,0
|
|
20230908,173500,892481650,26950,26950,26950,26950,0
|
|
20230908,173400,892481650,26950,26950,26950,26950,0
|
|
20230908,173300,892481650,26950,26950,26950,26950,0
|
|
20230908,173200,892481650,26950,26950,26950,26950,0
|
|
20230908,173100,892481650,26950,26950,26950,26950,0
|
|
20230908,173000,892481650,26950,26950,26950,26950,0
|
|
20230908,172900,892481650,26950,26950,26950,26950,0
|
|
20230908,172800,892481650,26950,26950,26950,26950,0
|
|
20230908,172700,892481650,26950,26950,26950,26950,0
|
|
20230908,172600,892481650,26950,26950,26950,26950,0
|
|
20230908,172500,892481650,26950,26950,26950,26950,0
|
|
20230908,172400,892481650,26950,26950,26950,26950,0
|
|
20230908,172300,892481650,26950,26950,26950,26950,0
|
|
20230908,172200,892481650,26950,26950,26950,26950,0
|
|
20230908,172100,892481650,26950,26950,26950,26950,0
|
|
20230908,172000,892481650,26950,26950,26950,26950,0
|
|
20230908,171900,892481650,26950,26950,26950,26950,0
|
|
20230908,171800,892481650,26950,26950,26950,26950,0
|
|
20230908,171700,892481650,26950,26950,26950,26950,0
|
|
20230908,171600,892481650,26950,26950,26950,26950,0
|
|
20230908,171500,892481650,26950,26950,26950,26950,0
|
|
20230908,171400,892481650,26950,26950,26950,26950,0
|
|
20230908,171300,892481650,26950,26950,26950,26950,0
|
|
20230908,171200,892481650,26950,26950,26950,26950,0
|
|
20230908,171100,892481650,26950,26950,26950,26950,0
|
|
20230908,171000,892481650,26950,26950,26950,26950,0
|
|
20230908,170900,892481650,26950,26950,26950,26950,0
|
|
20230908,170800,892481650,26950,26950,26950,26950,0
|
|
20230908,170700,892481650,26950,26950,26950,26950,791
|
|
20230908,170600,892481650,26950,26950,26950,26950,0
|
|
20230908,170500,892481650,26950,26950,26950,26950,0
|
|
20230908,170400,892481650,26950,26950,26950,26950,0
|
|
20230908,170300,892481650,26950,26950,26950,26950,0
|
|
20230908,170200,892481650,26950,26950,26950,26950,0
|
|
20230908,170100,892481650,26950,26950,26950,26950,0
|
|
20230908,170000,892481650,26950,26950,26950,26950,0
|
|
20230908,165900,892481650,26950,26950,26950,26950,0
|
|
20230908,165800,892481650,26950,26950,26950,26950,0
|
|
20230908,165700,892481650,26950,26950,26950,26950,0
|
|
20230908,165600,892481650,26950,26950,26950,26950,0
|
|
20230908,165500,892481650,26950,26950,26950,26950,0
|
|
20230908,165400,892481650,26950,26950,26950,26950,0
|
|
20230908,165300,892481650,26950,26950,26950,26950,0
|
|
20230908,165200,892481650,26950,26950,26950,26950,0
|
|
20230908,165100,892481650,26950,26950,26950,26950,0
|
|
20230908,165000,892481650,26950,26950,26950,26950,0
|
|
20230908,164900,892481650,26950,26950,26950,26950,0
|
|
20230908,164800,892481650,26950,26950,26950,26950,0
|
|
20230908,164700,892481650,26950,26950,26950,26950,0
|
|
20230908,164600,892481650,26950,26950,26950,26950,0
|
|
20230908,164500,892481650,26950,26950,26950,26950,0
|
|
20230908,164400,892481650,26950,26950,26950,26950,0
|
|
20230908,164300,892481650,26950,26950,26950,26950,0
|
|
20230908,164200,892481650,26950,26950,26950,26950,0
|
|
20230908,164100,892481650,26950,26950,26950,26950,0
|
|
20230908,164000,892481650,26950,26950,26950,26950,0
|
|
20230908,163900,892481650,26950,26950,26950,26950,0
|
|
20230908,163800,892481650,26950,26950,26950,26950,0
|
|
20230908,163700,892481650,26950,26950,26950,26950,791
|
|
20230908,163600,892481650,26950,26950,26950,26950,0
|
|
20230908,163500,892481650,26950,26950,26950,26950,0
|
|
20230908,163400,892481650,26950,26950,26950,26950,0
|
|
20230908,163300,892481650,26950,26950,26950,26950,0
|
|
20230908,163200,892481650,26950,26950,26950,26950,0
|
|
20230908,163100,892481650,26950,26950,26950,26950,0
|
|
20230908,163000,892481650,26950,26950,26950,26950,0
|
|
20230908,162900,892481650,26950,26950,26950,26950,0
|
|
20230908,162800,892481650,26950,26950,26950,26950,0
|
|
20230908,162700,892481650,26950,26950,26950,26950,0
|
|
20230908,162600,892481650,26950,26950,26950,26950,0
|
|
20230908,162500,892481650,26950,26950,26950,26950,0
|
|
20230908,162400,892481650,26950,26950,26950,26950,0
|
|
20230908,162300,892481650,26950,26950,26950,26950,0
|
|
20230908,162200,892481650,26950,26950,26950,26950,0
|
|
20230908,162100,892481650,26950,26950,26950,26950,0
|
|
20230908,162000,892481650,26950,26950,26950,26950,0
|
|
20230908,161900,892481650,26950,26950,26950,26950,0
|
|
20230908,161800,892481650,26950,26950,26950,26950,0
|
|
20230908,161700,892481650,26950,26950,26950,26950,0
|
|
20230908,161600,892481650,26950,26950,26950,26950,0
|
|
20230908,161500,892481650,26950,26950,26950,26950,0
|
|
20230908,161400,892481650,26950,26950,26950,26950,0
|
|
20230908,161300,892481650,26950,26950,26950,26950,0
|
|
20230908,161200,892481650,26950,26950,26950,26950,0
|
|
20230908,161100,892481650,26950,26950,26950,26950,0
|
|
20230908,161000,892481650,26950,26950,26950,26950,0
|
|
20230908,160900,892481650,26950,26950,26950,26950,0
|
|
20230908,160800,892481650,26950,26950,26950,26950,0
|
|
20230908,160700,892481650,26950,26950,26950,26950,791
|
|
20230908,160600,892481650,26950,26950,26950,26950,0
|
|
20230908,160500,892481650,26950,26950,26950,26950,0
|
|
20230908,160400,892481650,26950,26950,26950,26950,0
|
|
20230908,160300,892481650,26950,26950,26950,26950,0
|
|
20230908,160200,892481650,26950,26950,26950,26950,0
|
|
20230908,160100,892481650,26950,26950,26950,26950,0
|
|
20230908,160000,892481650,26950,26950,26950,26950,0
|
|
20230908,155900,892481650,26950,26950,26950,26950,0
|
|
20230908,155800,892481650,26950,26950,26950,26950,0
|
|
20230908,155700,892481650,26950,26950,26950,26950,0
|
|
20230908,155600,892481650,26950,26950,26950,26950,0
|
|
20230908,155500,892481650,26950,26950,26950,26950,0
|
|
20230908,155400,892481650,26950,26950,26950,26950,0
|
|
20230908,155300,892481650,26950,26950,26950,26950,0
|
|
20230908,155200,892481650,26950,26950,26950,26950,0
|
|
20230908,155100,892481650,26950,26950,26950,26950,0
|
|
20230908,155000,892481650,26950,26950,26950,26950,0
|
|
20230908,154900,892481650,26950,26950,26950,26950,0
|
|
20230908,154800,892481650,26950,26950,26950,26950,0
|
|
20230908,154700,892481650,26950,26950,26950,26950,0
|
|
20230908,154600,892481650,26950,26950,26950,26950,0
|
|
20230908,154500,892481650,26950,26950,26950,26950,0
|
|
20230908,154400,892481650,26950,26950,26950,26950,0
|
|
20230908,154300,892481650,26950,26950,26950,26950,0
|
|
20230908,154200,892481650,26950,26950,26950,26950,0
|
|
20230908,154100,892481650,26950,26950,26950,26950,0
|
|
20230908,154000,892481650,26950,26950,26950,26950,0
|
|
20230908,153900,892481650,26950,26950,26950,26950,0
|
|
20230908,153800,892481650,26950,26950,26950,26950,0
|
|
20230908,153700,892481650,26950,26950,26950,26950,791
|
|
20230908,153600,892481650,26950,26950,26950,26950,0
|
|
20230908,153500,892481650,26950,26950,26950,26950,0
|
|
20230908,153400,892481650,26950,26950,26950,26950,0
|
|
20230908,153300,892481650,26950,26950,26950,26950,0
|
|
20230908,153200,892481650,26950,26950,26950,26950,0
|
|
20230908,153100,892481650,26950,26950,26950,26950,0
|
|
20230908,153000,892481650,26950,26950,26950,26950,791
|
|
20230908,152900,871164200,27050,27050,27050,27050,0
|
|
20230908,152800,871164200,27050,27050,27050,27050,0
|
|
20230908,152700,871164200,27050,27050,27050,27050,0
|
|
20230908,152600,871164200,27050,27050,27050,27050,0
|
|
20230908,152500,871164200,27050,27050,27050,27050,0
|
|
20230908,152400,871164200,27050,27050,27050,27050,0
|
|
20230908,152300,871164200,27050,27050,27050,27050,0
|
|
20230908,152200,871164200,27050,27050,27050,27050,0
|
|
20230908,152100,871164200,27050,27050,27050,27050,0
|
|
20230908,152000,871164200,27050,27050,27050,27050,0
|
|
20230908,151900,871164200,27050,27000,27050,27000,60
|
|
20230908,151800,869541450,27000,27000,27000,27000,1
|
|
20230908,151700,869514450,27050,27050,27050,27050,32
|
|
20230908,151600,868648850,27050,27050,27050,27050,2
|
|
20230908,151500,868594750,26950,27000,27000,26950,20
|
|
20230908,151400,868055450,27050,27050,27050,27050,13
|
|
20230908,151300,867703800,27050,27050,27050,27050,20
|
|
20230908,151200,867162800,27050,27000,27050,27000,14
|
|
20230908,151100,866784150,27050,27050,27050,27050,30
|
|
20230908,151000,865972650,27050,27050,27050,27000,32
|
|
20230908,150900,865107350,26900,27000,27000,26900,25
|
|
20230908,150800,864434750,26950,27000,27000,26950,177
|
|
20230908,150700,859660350,27000,27050,27050,27000,16
|
|
20230908,150600,859228300,26900,26950,26950,26900,100
|
|
20230908,150500,856536950,26900,27050,27050,26900,411
|
|
20230908,150400,845461250,27100,27100,27100,27100,0
|
|
20230908,150300,845461250,27100,27100,27100,27100,14
|
|
20230908,150200,845081850,27100,27050,27100,27050,27
|
|
20230908,150100,844350850,27100,27100,27100,27100,13
|
|
20230908,150000,843998550,27100,27100,27100,27100,14
|
|
20230908,145900,843619150,27050,27100,27100,27050,55
|
|
20230908,145800,842130500,27100,27100,27100,27100,0
|
|
20230908,145700,842130500,27100,27050,27100,27050,500
|
|
20230908,145600,828589100,27050,27050,27050,27050,14
|
|
20230908,145500,828210400,27050,27000,27050,27000,63
|
|
20230908,145400,826508750,27000,27000,27000,27000,50
|
|
20230908,145300,825158750,27000,27050,27050,27000,63
|
|
20230908,145200,823457100,27000,27050,27050,27000,32
|
|
20230908,145100,822592450,27000,27050,27050,27000,100
|
|
20230908,145000,819889950,27050,27050,27050,27050,312
|
|
20230908,144900,811450350,27050,27050,27050,27050,14
|
|
20230908,144800,811071650,27050,27050,27050,27050,14
|
|
20230908,144700,810692950,27050,27050,27050,27050,10
|
|
20230908,144600,810422450,27000,27050,27050,27000,22
|
|
20230908,144500,809827800,27050,27050,27050,27050,0
|
|
20230908,144400,809827800,27050,27000,27050,27000,64
|
|
20230908,144300,808099100,27050,27050,27050,27050,13
|
|
20230908,144200,807747450,27050,27000,27050,27000,22
|
|
20230908,144100,807152800,27050,26950,27050,26900,988
|
|
20230908,144000,780466900,26950,27000,27000,26950,95
|
|
20230908,143900,777902450,27000,26950,27000,26950,34
|
|
20230908,143800,776985700,27000,27000,27000,27000,40
|
|
20230908,143700,775905700,27000,27050,27050,27000,12
|
|
20230908,143600,775581450,27050,27050,27050,27050,13
|
|
20230908,143500,775229800,26950,27000,27000,26950,31
|
|
20230908,143400,774393300,27000,27000,27000,27000,50
|
|
20230908,143300,773043300,27050,27000,27050,27000,116
|
|
20230908,143200,769911250,26950,27000,27000,26950,50
|
|
20230908,143100,768563100,27000,27000,27000,27000,17
|
|
20230908,143000,768104100,26900,26900,26900,26900,58
|
|
20230908,142900,766543900,26950,27000,27000,26950,37
|
|
20230908,142800,765546100,27000,27000,27000,27000,13
|
|
20230908,142700,765195100,27000,27000,27000,27000,13
|
|
20230908,142600,764844100,26950,26950,26950,26950,11
|
|
20230908,142500,764547650,27000,27000,27000,27000,14
|
|
20230908,142400,764169650,27000,27000,27000,27000,14
|
|
20230908,142300,763791650,26950,26950,26950,26900,42
|
|
20230908,142200,762660300,27000,27000,27000,27000,5
|
|
20230908,142100,762525300,27000,26900,27000,26900,7
|
|
20230908,142000,762336400,26850,27000,27000,26850,1202
|
|
20230908,141900,729985200,27000,27000,27000,27000,11
|
|
20230908,141800,729688200,27050,27000,27050,27000,15
|
|
20230908,141700,729282550,27000,27000,27000,27000,21
|
|
20230908,141600,728715550,27000,27050,27050,27000,48
|
|
20230908,141500,727418900,27050,27050,27050,27050,13
|
|
20230908,141400,727067250,27050,27050,27050,27050,0
|
|
20230908,141300,727067250,27050,27000,27050,27000,99
|
|
20230908,141200,724393550,27050,27000,27050,27000,24
|
|
20230908,141100,723744900,27050,27050,27050,27050,13
|
|
20230908,141000,723393250,27000,27000,27000,27000,38
|
|
20230908,140900,722367250,27050,27050,27050,27050,13
|
|
20230908,140800,722015600,27050,27050,27050,27050,14
|
|
20230908,140700,721636900,27000,27000,27000,27000,11
|
|
20230908,140600,721339900,27050,27050,27050,27050,13
|
|
20230908,140500,720988250,27050,27050,27050,27050,13
|
|
20230908,140400,720636600,27000,27000,27000,27000,174
|
|
20230908,140300,715938600,27000,27050,27050,27000,78
|
|
20230908,140200,713831950,27050,27050,27050,27050,13
|
|
20230908,140100,713480300,27050,27050,27050,27050,45
|
|
20230908,140000,712263050,27050,27000,27050,27000,24
|
|
20230908,135900,711614350,27050,27050,27050,27050,16
|
|
20230908,135800,711181550,27050,27050,27050,27050,13
|
|
20230908,135700,710829900,27000,27050,27050,27000,65
|
|
20230908,135600,709073850,27100,27100,27100,27100,13
|
|
20230908,135500,708721550,27050,27050,27050,27050,0
|
|
20230908,135400,708721550,27050,27100,27100,27050,35
|
|
20230908,135300,707774150,27050,27050,27050,27050,0
|
|
20230908,135200,707774150,27050,27100,27100,27050,4
|
|
20230908,135100,707665800,27100,27100,27150,27100,31
|
|
20230908,135000,706824950,27100,27150,27150,27100,47
|
|
20230908,134900,705550600,27100,27150,27150,27100,17
|
|
20230908,134800,705089200,27100,27100,27100,27100,4
|
|
20230908,134700,704980800,27100,27100,27100,27050,41
|
|
20230908,134600,703870750,27150,27100,27150,27100,16
|
|
20230908,134500,703436500,27100,27100,27100,27100,2
|
|
20230908,134400,703382300,27100,27150,27150,27100,22
|
|
20230908,134300,702785450,27150,27150,27150,27150,14
|
|
20230908,134200,702405350,27150,27150,27150,27150,0
|
|
20230908,134100,702405350,27150,27100,27150,27100,37
|
|
20230908,134000,701401350,27150,27100,27150,27100,14
|
|
20230908,133900,701021300,27100,27100,27100,27100,7
|
|
20230908,133800,700831600,27050,27050,27050,27050,0
|
|
20230908,133700,700831600,27050,27050,27100,27000,80
|
|
20230908,133600,698665850,27000,27000,27000,27000,0
|
|
20230908,133500,698665850,27000,27050,27050,27000,300
|
|
20230908,133400,690565200,27100,27100,27100,27100,33
|
|
20230908,133300,689670900,27100,27100,27100,27100,7
|
|
20230908,133200,689481200,27100,27100,27100,27100,63
|
|
20230908,133100,687773900,27100,27100,27100,27050,207
|
|
20230908,133000,682165900,27100,27100,27100,27100,40
|
|
20230908,132900,681081900,27100,27100,27100,27100,14
|
|
20230908,132800,680702500,27050,27050,27050,27050,0
|
|
20230908,132700,680702500,27050,27150,27150,27050,48
|
|
20230908,132600,679402350,27150,27150,27150,27150,13
|
|
20230908,132500,679049400,27150,27150,27150,27150,13
|
|
20230908,132400,678696450,27150,27200,27200,27150,36
|
|
20230908,132300,677718350,27200,27200,27200,27200,0
|
|
20230908,132200,677718350,27200,27200,27200,27200,13
|
|
20230908,132100,677364750,27200,27150,27200,27150,18
|
|
20230908,132000,676875650,27150,27150,27150,27150,8
|
|
20230908,131900,676658450,27150,27150,27150,27150,13
|
|
20230908,131800,676305500,27150,27150,27150,27150,85
|
|
20230908,131700,673997750,27150,27150,27150,27150,150
|
|
20230908,131600,669925250,27100,27100,27100,27100,9
|
|
20230908,131500,669681350,27100,27050,27100,27050,31
|
|
20230908,131400,668842150,27100,27100,27100,27100,13
|
|
20230908,131300,668489850,27050,27050,27050,27000,41
|
|
20230908,131200,667381600,27000,27000,27000,27000,0
|
|
20230908,131100,667381600,27000,27000,27000,27000,24
|
|
20230908,131000,666733600,26950,27150,27150,26950,30
|
|
20230908,130900,665921300,27150,27100,27150,27100,14
|
|
20230908,130800,665541250,27150,27200,27200,27150,410
|
|
20230908,130700,654409550,27200,27200,27200,27200,16
|
|
20230908,130600,653974350,27200,27200,27200,27200,70
|
|
20230908,130500,652070350,27150,27200,27200,27150,58
|
|
20230908,130400,650495000,27200,27200,27200,27200,0
|
|
20230908,130300,650495000,27200,27150,27200,27150,597
|
|
20230908,130200,634285650,27100,27100,27100,27100,7
|
|
20230908,130100,634095950,27150,27100,27150,27050,513
|
|
20230908,130000,620180900,27000,27000,27000,27000,0
|
|
20230908,125900,620180900,27000,27050,27050,27000,178
|
|
20230908,125800,615374200,27050,27050,27050,27050,34
|
|
20230908,125700,614454500,27100,27100,27100,27100,13
|
|
20230908,125600,614102200,27100,27100,27100,27100,1
|
|
20230908,125500,614075100,27000,27050,27050,27000,140
|
|
20230908,125400,610292750,27100,27100,27100,27100,13
|
|
20230908,125300,609940450,27050,27050,27050,27050,24
|
|
20230908,125200,609291250,27050,27050,27050,27050,10
|
|
20230908,125100,609020750,27100,27100,27100,27100,14
|
|
20230908,125000,608641350,27100,27100,27100,27100,20
|
|
20230908,124900,608099350,27050,27050,27050,27050,11
|
|
20230908,124800,607801800,27000,27000,27000,27000,40
|
|
20230908,124700,606721800,27000,27000,27000,27000,40
|
|
20230908,124600,605641800,27000,27050,27050,27000,805
|
|
20230908,124500,583906550,27050,27100,27100,27050,71
|
|
20230908,124400,581983950,27100,27100,27100,27100,13
|
|
20230908,124300,581631650,27100,27100,27100,27100,13
|
|
20230908,124200,581279350,27050,27050,27050,27050,34
|
|
20230908,124100,580359650,27100,27050,27100,27050,19
|
|
20230908,124000,579845000,27100,27100,27100,27100,3
|
|
20230908,123900,579763700,27050,27050,27050,27050,24
|
|
20230908,123800,579114500,27050,27100,27100,27050,24
|
|
20230908,123700,578464650,27100,27100,27100,27100,13
|
|
20230908,123600,578112350,27050,27050,27050,27050,0
|
|
20230908,123500,578112350,27050,27100,27100,27050,49
|
|
20230908,123400,576786200,27100,27100,27100,27100,13
|
|
20230908,123300,576433900,27100,27100,27100,27100,6
|
|
20230908,123200,576271300,27100,27100,27100,27100,33
|
|
20230908,123100,575377000,27150,27150,27150,27150,3
|
|
20230908,123000,575295550,27100,27100,27100,27100,13
|
|
20230908,122900,574943250,27150,27100,27150,27100,39
|
|
20230908,122800,573886150,27150,27100,27150,27100,124
|
|
20230908,122700,570525200,27100,27100,27100,27100,1
|
|
20230908,122600,570498100,27100,27100,27100,27100,27
|
|
20230908,122500,569766400,27100,27100,27100,27100,37
|
|
20230908,122400,568763700,27100,27100,27100,27100,13
|
|
20230908,122300,568411400,27100,27100,27100,27100,5
|
|
20230908,122200,568275900,27100,27100,27100,27050,115
|
|
20230908,122100,565161100,27100,27100,27100,27100,13
|
|
20230908,122000,564808800,27100,27100,27100,27100,0
|
|
20230908,121900,564808800,27100,27100,27100,27100,21
|
|
20230908,121800,564239700,27100,27100,27100,27100,313
|
|
20230908,121700,555757400,27100,27100,27100,27100,13
|
|
20230908,121600,555405100,27100,27100,27100,27100,26
|
|
20230908,121500,554700500,27150,27100,27150,27100,18
|
|
20230908,121400,554212550,27100,27100,27100,27100,0
|
|
20230908,121300,554212550,27100,27100,27100,27050,69
|
|
20230908,121200,552345150,27100,27100,27100,27100,22
|
|
20230908,121100,551748950,27100,27100,27100,27100,13
|
|
20230908,121000,551396650,27050,27050,27050,27050,0
|
|
20230908,120900,551396650,27050,27100,27100,27050,56
|
|
20230908,120800,549880850,27050,27100,27100,27050,8
|
|
20230908,120700,549664150,27100,27050,27100,27050,11
|
|
20230908,120600,549366250,27100,27100,27100,27100,48
|
|
20230908,120500,548065450,27100,27000,27100,27000,989
|
|
20230908,120400,521312650,27000,27050,27050,27000,18
|
|
20230908,120300,520826000,27050,27050,27100,27050,29
|
|
20230908,120200,520040850,27100,27100,27100,27100,3
|
|
20230908,120100,519959550,27100,27100,27100,27100,13
|
|
20230908,120000,519607250,27100,27050,27100,27050,39
|
|
20230908,115900,518551550,27050,27100,27100,27050,24
|
|
20230908,115800,517901700,27100,27100,27100,27100,14
|
|
20230908,115700,517522300,27050,27050,27050,27050,153
|
|
20230908,115600,513383650,27000,27000,27000,27000,60
|
|
20230908,115500,511763650,27050,27000,27050,27000,6
|
|
20230908,115400,511601600,27000,27000,27050,27000,18
|
|
20230908,115300,511114950,27000,27000,27000,27000,31
|
|
20230908,115200,510277950,27050,27050,27050,27050,13
|
|
20230908,115100,509926300,27050,27050,27050,27050,13
|
|
20230908,115000,509574650,27000,27050,27050,27000,19
|
|
20230908,114900,509061000,27000,27000,27000,27000,11
|
|
20230908,114800,508764000,27000,27000,27000,27000,11
|
|
20230908,114700,508467000,26950,26950,26950,26950,23
|
|
20230908,114600,507847150,26950,26950,26950,26950,0
|
|
20230908,114500,507847150,26950,27000,27100,26950,601
|
|
20230908,114400,491596100,26950,26900,26950,26900,605
|
|
20230908,114300,475291600,26900,26900,26900,26900,58
|
|
20230908,114200,473731400,26950,26950,26950,26950,13
|
|
20230908,114100,473381050,26950,26950,26950,26950,56
|
|
20230908,114000,471871850,26950,26900,26950,26900,48
|
|
20230908,113900,470580000,26950,26950,26950,26950,14
|
|
20230908,113800,470202700,26950,26950,26950,26950,13
|
|
20230908,113700,469852350,26950,26950,26950,26950,14
|
|
20230908,113600,469475050,26900,26950,26950,26900,87
|
|
20230908,113500,467134700,26950,26900,26950,26900,163
|
|
20230908,113400,462749350,26900,26850,26900,26850,208
|
|
20230908,113300,457155350,26850,26900,26900,26850,26
|
|
20230908,113200,456456450,26850,26850,26850,26850,265
|
|
20230908,113100,449341200,26800,26800,26800,26800,271
|
|
20230908,113000,442078400,26750,26750,26750,26750,35
|
|
20230908,112900,441142150,26800,26800,26800,26800,14
|
|
20230908,112800,440766950,26800,26800,26800,26800,13
|
|
20230908,112700,440418550,26800,26750,26800,26750,74
|
|
20230908,112600,438438400,26750,26800,26800,26750,15
|
|
20230908,112500,438036450,26800,26800,26800,26800,13
|
|
20230908,112400,437688050,26750,26750,26750,26750,43
|
|
20230908,112300,436537800,26750,26750,26750,26700,55
|
|
20230908,112200,435068800,26750,26750,26750,26750,13
|
|
20230908,112100,434721050,26750,26750,26750,26750,13
|
|
20230908,112000,434373300,26700,26750,26750,26700,73
|
|
20230908,111900,432423500,26750,26750,26750,26750,0
|
|
20230908,111800,432423500,26750,26750,26750,26750,105
|
|
20230908,111700,429614750,26750,26750,26750,26750,40
|
|
20230908,111600,428544750,26800,26800,26800,26800,0
|
|
20230908,111500,428544750,26800,26800,26800,26800,0
|
|
20230908,111400,428544750,26800,26800,26800,26800,3
|
|
20230908,111300,428464350,26800,26800,26800,26800,50
|
|
20230908,111200,427124350,26850,26850,26850,26850,0
|
|
20230908,111100,427124350,26850,26800,26850,26800,33
|
|
20230908,111000,426239900,26800,26800,26800,26800,111
|
|
20230908,110900,423265100,26800,26800,26800,26800,17
|
|
20230908,110800,422809500,26800,26800,26800,26800,43
|
|
20230908,110700,421657100,26800,26800,26800,26800,200
|
|
20230908,110600,416297100,26800,26800,26800,26800,0
|
|
20230908,110500,416297100,26800,26800,26800,26800,117
|
|
20230908,110400,413161500,26800,26800,26800,26800,34
|
|
20230908,110300,412250300,26800,26850,26850,26800,81
|
|
20230908,110200,410079050,26850,26850,26850,26850,14
|
|
20230908,110100,409703150,26800,26800,26800,26800,77
|
|
20230908,110000,407639550,26800,26800,26800,26800,4
|
|
20230908,105900,407532350,26800,26800,26800,26800,4
|
|
20230908,105800,407425150,26750,26750,26750,26750,24
|
|
20230908,105700,406783150,26750,26800,26800,26750,12
|
|
20230908,105600,406462100,26800,26800,26800,26800,1
|
|
20230908,105500,406435300,26800,26800,26800,26800,1
|
|
20230908,105400,406408500,26750,26750,26750,26750,58
|
|
20230908,105300,404857000,26750,26750,26750,26750,5
|
|
20230908,105200,404723250,26750,26750,26750,26750,0
|
|
20230908,105100,404723250,26750,26750,26750,26750,35
|
|
20230908,105000,403787000,26750,26750,26750,26750,29
|
|
20230908,104900,403011250,26800,26800,26800,26800,0
|
|
20230908,104800,403011250,26800,26800,26800,26800,0
|
|
20230908,104700,403011250,26800,26800,26800,26800,0
|
|
20230908,104600,403011250,26800,26800,26800,26800,1
|
|
20230908,104500,402984450,26750,26750,26750,26750,41
|
|
20230908,104400,401887700,26700,26700,26700,26700,10
|
|
20230908,104300,401620700,26750,26750,26750,26750,0
|
|
20230908,104200,401620700,26750,26750,26750,26750,2
|
|
20230908,104100,401567200,26750,26750,26800,26750,51
|
|
20230908,104000,400202750,26750,26750,26750,26750,5
|
|
20230908,103900,400069000,26750,26750,26750,26750,4
|
|
20230908,103800,399962000,26750,26750,26750,26750,178
|
|
20230908,103700,395200500,26750,26750,26750,26750,0
|
|
20230908,103600,395200500,26750,26750,26750,26750,10
|
|
20230908,103500,394933000,26750,26750,26750,26750,39
|
|
20230908,103400,393889750,26750,26750,26750,26750,76
|
|
20230908,103300,391856750,26700,26700,26700,26700,245
|
|
20230908,103200,385315250,26750,26750,26750,26750,1
|
|
20230908,103100,385288500,26750,26700,26750,26700,21
|
|
20230908,103000,384727500,26700,26750,26750,26700,59
|
|
20230908,102900,383152150,26750,26750,26750,26750,4
|
|
20230908,102800,383045150,26750,26750,26750,26700,48
|
|
20230908,102700,381762350,26750,26750,26750,26750,80
|
|
20230908,102600,379622350,26750,26750,26750,26750,160
|
|
20230908,102500,375342350,26750,26750,26750,26750,34
|
|
20230908,102400,374432850,26750,26750,26750,26750,130
|
|
20230908,102300,370955350,26700,26700,26700,26700,0
|
|
20230908,102200,370955350,26700,26750,26800,26700,129
|
|
20230908,102100,367506000,26700,26700,26700,26700,0
|
|
20230908,102000,367506000,26700,26700,26700,26700,0
|
|
20230908,101900,367506000,26700,26700,26700,26700,89
|
|
20230908,101800,365129700,26700,26700,26700,26700,20
|
|
20230908,101700,364595700,26700,26700,26700,26700,0
|
|
20230908,101600,364595700,26700,26750,26750,26700,350
|
|
20230908,101500,355243150,26850,26800,26850,26800,303
|
|
20230908,101400,347109300,26800,26800,26800,26800,0
|
|
20230908,101300,347109300,26800,26800,26800,26800,0
|
|
20230908,101200,347109300,26800,26850,26850,26800,156
|
|
20230908,101100,342921250,26750,26850,26850,26750,2
|
|
20230908,101000,342867650,26800,26800,26800,26800,0
|
|
20230908,100900,342867650,26800,26800,26800,26750,106
|
|
20230908,100800,340028700,26750,26750,26750,26750,0
|
|
20230908,100700,340028700,26750,26750,26750,26750,0
|
|
20230908,100600,340028700,26750,26750,26950,26750,2035
|
|
20230908,100500,285363400,26700,26700,26700,26700,10
|
|
20230908,100400,285096400,26750,26750,26750,26750,238
|
|
20230908,100300,278729900,26700,26700,26700,26700,53
|
|
20230908,100200,277314800,26700,26750,26750,26650,36
|
|
20230908,100100,276354750,26750,26700,26750,26650,2011
|
|
20230908,100000,222734550,26750,26750,26750,26750,1
|
|
20230908,095900,222707800,26700,26750,26750,26700,25
|
|
20230908,095800,222040250,26700,26700,26700,26700,0
|
|
20230908,095700,222040250,26700,26700,26700,26700,248
|
|
20230908,095600,215418650,26800,26850,26900,26800,398
|
|
20230908,095500,204748250,26900,26900,26900,26900,37
|
|
20230908,095400,203752950,26850,26850,26850,26850,37
|
|
20230908,095300,202759500,26950,26950,26950,26950,0
|
|
20230908,095200,202759500,26950,26950,26950,26950,0
|
|
20230908,095100,202759500,26950,26900,26950,26900,61
|
|
20230908,095000,201118550,26800,26950,26950,26800,13
|
|
20230908,094900,200768650,26950,26950,26950,26900,147
|
|
20230908,094800,196807550,26950,26850,26950,26800,225
|
|
20230908,094700,190752050,26800,26800,26800,26800,0
|
|
20230908,094600,190752050,26800,26800,26850,26800,306
|
|
20230908,094500,182539100,26800,26800,26800,26800,10
|
|
20230908,094400,182271100,26800,26800,26800,26800,1
|
|
20230908,094300,182244300,26750,26750,26750,26700,180
|
|
20230908,094200,177430200,26800,26800,26800,26800,5
|
|
20230908,094100,177296200,26850,26850,26850,26850,0
|
|
20230908,094000,177296200,26850,26850,26850,26850,3
|
|
20230908,093900,177215650,26850,26850,26850,26850,1
|
|
20230908,093800,177188800,26850,26850,26850,26850,291
|
|
20230908,093700,169375450,26850,26750,26850,26750,178
|
|
20230908,093600,164611300,26750,26800,26800,26750,27
|
|
20230908,093500,163888450,26800,26700,26800,26700,66
|
|
20230908,093400,162125600,26750,26700,26750,26700,5
|
|
20230908,093300,161992000,26700,26700,26700,26700,28
|
|
20230908,093200,161244400,26800,26800,26800,26800,1
|
|
20230908,093100,161217600,26800,26800,26800,26800,0
|
|
20230908,093000,161217600,26800,26800,26800,26800,2
|
|
20230908,092900,161164000,26900,26900,26900,26900,0
|
|
20230908,092800,161164000,26900,26900,26900,26900,10
|
|
20230908,092700,160895000,26900,26900,26900,26900,1
|
|
20230908,092600,160868100,26700,26750,26750,26700,10
|
|
20230908,092500,160600850,26900,26900,26900,26700,437
|
|
20230908,092400,148926550,26950,26850,26950,26850,239
|
|
20230908,092300,142497950,26900,26900,26900,26900,100
|
|
20230908,092200,139807950,26900,26850,26900,26850,120
|
|
20230908,092100,136584950,26900,26900,26900,26600,891
|
|
20230908,092000,112791150,26850,26850,26850,26850,35
|
|
20230908,091900,111851400,26900,26900,26900,26900,0
|
|
20230908,091800,111851400,26900,26900,26900,26900,7
|
|
20230908,091700,111663100,26900,26900,26900,26900,5
|
|
20230908,091600,111528600,26950,26850,26950,26850,70
|
|
20230908,091500,109649000,26900,26900,26950,26900,104
|
|
20230908,091400,106851350,26900,26850,26900,26850,53
|
|
20230908,091300,105426700,26900,27000,27000,26900,287
|
|
20230908,091200,97678400,26900,26850,27000,26850,714
|
|
20230908,091100,78482050,26850,26700,26850,26700,138
|
|
20230908,091000,74786150,26700,26700,26700,26700,28
|
|
20230908,090900,74038550,26650,26700,26800,26650,144
|
|
20230908,090800,70195150,26650,26700,26700,26650,142
|
|
20230908,090700,66410750,26800,26850,26850,26650,170
|
|
20230908,090600,61875850,26850,26800,26900,26800,721
|
|
20230908,090500,42551100,26800,26700,26800,26500,1122
|
|
20230908,090400,12749000,26600,26600,26600,26600,24
|
|
20230908,090300,12110600,26750,26750,26750,26600,105
|
|
20230908,090200,9317300,26650,26750,26750,26650,27
|
|
20230908,090100,8597450,26600,26800,26800,26600,166
|
|
20230908,090000,4173050,26800,26750,26800,26750,156
|