611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190800,684344150,27900,27900,27900,27900,768
|
|
20230905,190700,684344150,27900,27900,27900,27900,0
|
|
20230905,190600,684344150,27900,27900,27900,27900,0
|
|
20230905,190500,684344150,27900,27900,27900,27900,0
|
|
20230905,190400,684344150,27900,27900,27900,27900,0
|
|
20230905,190300,684344150,27900,27900,27900,27900,0
|
|
20230905,190200,684344150,27900,27900,27900,27900,0
|
|
20230905,190100,684344150,27900,27900,27900,27900,0
|
|
20230905,190000,684344150,27900,27900,27900,27900,0
|
|
20230905,185900,684344150,27900,27900,27900,27900,0
|
|
20230905,185800,684344150,27900,27900,27900,27900,0
|
|
20230905,185700,684344150,27900,27900,27900,27900,0
|
|
20230905,185600,684344150,27900,27900,27900,27900,0
|
|
20230905,185500,684344150,27900,27900,27900,27900,0
|
|
20230905,185400,684344150,27900,27900,27900,27900,0
|
|
20230905,185300,684344150,27900,27900,27900,27900,0
|
|
20230905,185200,684344150,27900,27900,27900,27900,0
|
|
20230905,185100,684344150,27900,27900,27900,27900,0
|
|
20230905,185000,684344150,27900,27900,27900,27900,0
|
|
20230905,184900,684344150,27900,27900,27900,27900,0
|
|
20230905,184800,684344150,27900,27900,27900,27900,0
|
|
20230905,184700,684344150,27900,27900,27900,27900,0
|
|
20230905,184600,684344150,27900,27900,27900,27900,0
|
|
20230905,184500,684344150,27900,27900,27900,27900,0
|
|
20230905,184400,684344150,27900,27900,27900,27900,0
|
|
20230905,184300,684344150,27900,27900,27900,27900,0
|
|
20230905,184200,684344150,27900,27900,27900,27900,0
|
|
20230905,184100,684344150,27900,27900,27900,27900,0
|
|
20230905,184000,684344150,27900,27900,27900,27900,0
|
|
20230905,183900,684344150,27900,27900,27900,27900,0
|
|
20230905,183800,684344150,27900,27900,27900,27900,768
|
|
20230905,183700,684344150,27900,27900,27900,27900,0
|
|
20230905,183600,684344150,27900,27900,27900,27900,0
|
|
20230905,183500,684344150,27900,27900,27900,27900,0
|
|
20230905,183400,684344150,27900,27900,27900,27900,0
|
|
20230905,183300,684344150,27900,27900,27900,27900,0
|
|
20230905,183200,684344150,27900,27900,27900,27900,0
|
|
20230905,183100,684344150,27900,27900,27900,27900,0
|
|
20230905,183000,684344150,27900,27900,27900,27900,0
|
|
20230905,182900,684344150,27900,27900,27900,27900,0
|
|
20230905,182800,684344150,27900,27900,27900,27900,0
|
|
20230905,182700,684344150,27900,27900,27900,27900,0
|
|
20230905,182600,684344150,27900,27900,27900,27900,0
|
|
20230905,182500,684344150,27900,27900,27900,27900,0
|
|
20230905,182400,684344150,27900,27900,27900,27900,0
|
|
20230905,182300,684344150,27900,27900,27900,27900,0
|
|
20230905,182200,684344150,27900,27900,27900,27900,0
|
|
20230905,182100,684344150,27900,27900,27900,27900,0
|
|
20230905,182000,684344150,27900,27900,27900,27900,0
|
|
20230905,181900,684344150,27900,27900,27900,27900,0
|
|
20230905,181800,684344150,27900,27900,27900,27900,0
|
|
20230905,181700,684344150,27900,27900,27900,27900,0
|
|
20230905,181600,684344150,27900,27900,27900,27900,0
|
|
20230905,181500,684344150,27900,27900,27900,27900,0
|
|
20230905,181400,684344150,27900,27900,27900,27900,0
|
|
20230905,181300,684344150,27900,27900,27900,27900,0
|
|
20230905,181200,684344150,27900,27900,27900,27900,0
|
|
20230905,181100,684344150,27900,27900,27900,27900,0
|
|
20230905,181000,684344150,27900,27900,27900,27900,0
|
|
20230905,180900,684344150,27900,27900,27900,27900,0
|
|
20230905,180800,684344150,27900,27900,27900,27900,768
|
|
20230905,180700,684344150,27900,27900,27900,27900,0
|
|
20230905,180600,684344150,27900,27900,27900,27900,0
|
|
20230905,180500,684344150,27900,27900,27900,27900,0
|
|
20230905,180400,684344150,27900,27900,27900,27900,0
|
|
20230905,180300,684344150,27900,27900,27900,27900,0
|
|
20230905,180200,684344150,27900,27900,27900,27900,0
|
|
20230905,180100,684344150,27900,27900,27900,27900,0
|
|
20230905,180000,684344150,27900,27900,27900,27900,0
|
|
20230905,175900,684344150,27900,27900,27900,27900,0
|
|
20230905,175800,684344150,27900,27900,27900,27900,0
|
|
20230905,175700,684344150,27900,27900,27900,27900,0
|
|
20230905,175600,684344150,27900,27900,27900,27900,0
|
|
20230905,175500,684344150,27900,27900,27900,27900,0
|
|
20230905,175400,684344150,27900,27900,27900,27900,0
|
|
20230905,175300,684344150,27900,27900,27900,27900,0
|
|
20230905,175200,684344150,27900,27900,27900,27900,0
|
|
20230905,175100,684344150,27900,27900,27900,27900,0
|
|
20230905,175000,684344150,27900,27900,27900,27900,0
|
|
20230905,174900,684344150,27900,27900,27900,27900,0
|
|
20230905,174800,684344150,27900,27900,27900,27900,0
|
|
20230905,174700,684344150,27900,27900,27900,27900,0
|
|
20230905,174600,684344150,27900,27900,27900,27900,0
|
|
20230905,174500,684344150,27900,27900,27900,27900,0
|
|
20230905,174400,684344150,27900,27900,27900,27900,0
|
|
20230905,174300,684344150,27900,27900,27900,27900,0
|
|
20230905,174200,684344150,27900,27900,27900,27900,0
|
|
20230905,174100,684344150,27900,27900,27900,27900,0
|
|
20230905,174000,684344150,27900,27900,27900,27900,0
|
|
20230905,173900,684344150,27900,27900,27900,27900,0
|
|
20230905,173800,684344150,27900,27900,27900,27900,768
|
|
20230905,173700,684344150,27900,27900,27900,27900,0
|
|
20230905,173600,684344150,27900,27900,27900,27900,0
|
|
20230905,173500,684344150,27900,27900,27900,27900,0
|
|
20230905,173400,684344150,27900,27900,27900,27900,0
|
|
20230905,173300,684344150,27900,27900,27900,27900,0
|
|
20230905,173200,684344150,27900,27900,27900,27900,0
|
|
20230905,173100,684344150,27900,27900,27900,27900,0
|
|
20230905,173000,684344150,27900,27900,27900,27900,0
|
|
20230905,172900,684344150,27900,27900,27900,27900,0
|
|
20230905,172800,684344150,27900,27900,27900,27900,0
|
|
20230905,172700,684344150,27900,27900,27900,27900,0
|
|
20230905,172600,684344150,27900,27900,27900,27900,0
|
|
20230905,172500,684344150,27900,27900,27900,27900,0
|
|
20230905,172400,684344150,27900,27900,27900,27900,0
|
|
20230905,172300,684344150,27900,27900,27900,27900,0
|
|
20230905,172200,684344150,27900,27900,27900,27900,0
|
|
20230905,172100,684344150,27900,27900,27900,27900,0
|
|
20230905,172000,684344150,27900,27900,27900,27900,0
|
|
20230905,171900,684344150,27900,27900,27900,27900,0
|
|
20230905,171800,684344150,27900,27900,27900,27900,0
|
|
20230905,171700,684344150,27900,27900,27900,27900,0
|
|
20230905,171600,684344150,27900,27900,27900,27900,0
|
|
20230905,171500,684344150,27900,27900,27900,27900,0
|
|
20230905,171400,684344150,27900,27900,27900,27900,0
|
|
20230905,171300,684344150,27900,27900,27900,27900,0
|
|
20230905,171200,684344150,27900,27900,27900,27900,0
|
|
20230905,171100,684344150,27900,27900,27900,27900,0
|
|
20230905,171000,684344150,27900,27900,27900,27900,0
|
|
20230905,170900,684344150,27900,27900,27900,27900,0
|
|
20230905,170800,684344150,27900,27900,27900,27900,768
|
|
20230905,170700,684344150,27900,27900,27900,27900,0
|
|
20230905,170600,684344150,27900,27900,27900,27900,0
|
|
20230905,170500,684344150,27900,27900,27900,27900,0
|
|
20230905,170400,684344150,27900,27900,27900,27900,0
|
|
20230905,170300,684344150,27900,27900,27900,27900,0
|
|
20230905,170200,684344150,27900,27900,27900,27900,0
|
|
20230905,170100,684344150,27900,27900,27900,27900,0
|
|
20230905,170000,684344150,27900,27900,27900,27900,0
|
|
20230905,165900,684344150,27900,27900,27900,27900,0
|
|
20230905,165800,684344150,27900,27900,27900,27900,0
|
|
20230905,165700,684344150,27900,27900,27900,27900,0
|
|
20230905,165600,684344150,27900,27900,27900,27900,0
|
|
20230905,165500,684344150,27900,27900,27900,27900,0
|
|
20230905,165400,684344150,27900,27900,27900,27900,0
|
|
20230905,165300,684344150,27900,27900,27900,27900,0
|
|
20230905,165200,684344150,27900,27900,27900,27900,0
|
|
20230905,165100,684344150,27900,27900,27900,27900,0
|
|
20230905,165000,684344150,27900,27900,27900,27900,0
|
|
20230905,164900,684344150,27900,27900,27900,27900,0
|
|
20230905,164800,684344150,27900,27900,27900,27900,0
|
|
20230905,164700,684344150,27900,27900,27900,27900,0
|
|
20230905,164600,684344150,27900,27900,27900,27900,0
|
|
20230905,164500,684344150,27900,27900,27900,27900,0
|
|
20230905,164400,684344150,27900,27900,27900,27900,0
|
|
20230905,164300,684344150,27900,27900,27900,27900,0
|
|
20230905,164200,684344150,27900,27900,27900,27900,0
|
|
20230905,164100,684344150,27900,27900,27900,27900,0
|
|
20230905,164000,684344150,27900,27900,27900,27900,0
|
|
20230905,163900,684344150,27900,27900,27900,27900,0
|
|
20230905,163800,684344150,27900,27900,27900,27900,768
|
|
20230905,163700,684344150,27900,27900,27900,27900,0
|
|
20230905,163600,684344150,27900,27900,27900,27900,0
|
|
20230905,163500,684344150,27900,27900,27900,27900,0
|
|
20230905,163400,684344150,27900,27900,27900,27900,0
|
|
20230905,163300,684344150,27900,27900,27900,27900,0
|
|
20230905,163200,684344150,27900,27900,27900,27900,0
|
|
20230905,163100,684344150,27900,27900,27900,27900,0
|
|
20230905,163000,684344150,27900,27900,27900,27900,0
|
|
20230905,162900,684344150,27900,27900,27900,27900,0
|
|
20230905,162800,684344150,27900,27900,27900,27900,0
|
|
20230905,162700,684344150,27900,27900,27900,27900,0
|
|
20230905,162600,684344150,27900,27900,27900,27900,0
|
|
20230905,162500,684344150,27900,27900,27900,27900,0
|
|
20230905,162400,684344150,27900,27900,27900,27900,0
|
|
20230905,162300,684344150,27900,27900,27900,27900,0
|
|
20230905,162200,684344150,27900,27900,27900,27900,0
|
|
20230905,162100,684344150,27900,27900,27900,27900,0
|
|
20230905,162000,684344150,27900,27900,27900,27900,0
|
|
20230905,161900,684344150,27900,27900,27900,27900,0
|
|
20230905,161800,684344150,27900,27900,27900,27900,0
|
|
20230905,161700,684344150,27900,27900,27900,27900,0
|
|
20230905,161600,684344150,27900,27900,27900,27900,0
|
|
20230905,161500,684344150,27900,27900,27900,27900,0
|
|
20230905,161400,684344150,27900,27900,27900,27900,0
|
|
20230905,161300,684344150,27900,27900,27900,27900,0
|
|
20230905,161200,684344150,27900,27900,27900,27900,0
|
|
20230905,161100,684344150,27900,27900,27900,27900,0
|
|
20230905,161000,684344150,27900,27900,27900,27900,0
|
|
20230905,160900,684344150,27900,27900,27900,27900,0
|
|
20230905,160800,684344150,27900,27900,27900,27900,768
|
|
20230905,160700,684344150,27900,27900,27900,27900,0
|
|
20230905,160600,684344150,27900,27900,27900,27900,0
|
|
20230905,160500,684344150,27900,27900,27900,27900,0
|
|
20230905,160400,684344150,27900,27900,27900,27900,0
|
|
20230905,160300,684344150,27900,27900,27900,27900,0
|
|
20230905,160200,684344150,27900,27900,27900,27900,0
|
|
20230905,160100,684344150,27900,27900,27900,27900,0
|
|
20230905,160000,684344150,27900,27900,27900,27900,0
|
|
20230905,155900,684344150,27900,27900,27900,27900,0
|
|
20230905,155800,684344150,27900,27900,27900,27900,0
|
|
20230905,155700,684344150,27900,27900,27900,27900,0
|
|
20230905,155600,684344150,27900,27900,27900,27900,0
|
|
20230905,155500,684344150,27900,27900,27900,27900,0
|
|
20230905,155400,684344150,27900,27900,27900,27900,0
|
|
20230905,155300,684344150,27900,27900,27900,27900,0
|
|
20230905,155200,684344150,27900,27900,27900,27900,0
|
|
20230905,155100,684344150,27900,27900,27900,27900,0
|
|
20230905,155000,684344150,27900,27900,27900,27900,0
|
|
20230905,154900,684344150,27900,27900,27900,27900,0
|
|
20230905,154800,684344150,27900,27900,27900,27900,0
|
|
20230905,154700,684344150,27900,27900,27900,27900,0
|
|
20230905,154600,684344150,27900,27900,27900,27900,0
|
|
20230905,154500,684344150,27900,27900,27900,27900,0
|
|
20230905,154400,684344150,27900,27900,27900,27900,0
|
|
20230905,154300,684344150,27900,27900,27900,27900,0
|
|
20230905,154200,684344150,27900,27900,27900,27900,0
|
|
20230905,154100,684344150,27900,27900,27900,27900,0
|
|
20230905,154000,684344150,27900,27900,27900,27900,0
|
|
20230905,153900,684344150,27900,27900,27900,27900,0
|
|
20230905,153800,684344150,27900,27900,27900,27900,768
|
|
20230905,153700,684344150,27900,27900,27900,27900,0
|
|
20230905,153600,684344150,27900,27900,27900,27900,0
|
|
20230905,153500,684344150,27900,27900,27900,27900,0
|
|
20230905,153400,684344150,27900,27900,27900,27900,0
|
|
20230905,153300,684344150,27900,27900,27900,27900,0
|
|
20230905,153200,684344150,27900,27900,27900,27900,0
|
|
20230905,153100,684344150,27900,27900,27900,27900,0
|
|
20230905,153000,684344150,27900,27900,27900,27900,768
|
|
20230905,152900,662916950,27900,27900,27900,27900,0
|
|
20230905,152800,662916950,27900,27900,27900,27900,0
|
|
20230905,152700,662916950,27900,27900,27900,27900,0
|
|
20230905,152600,662916950,27900,27900,27900,27900,0
|
|
20230905,152500,662916950,27900,27900,27900,27900,0
|
|
20230905,152400,662916950,27900,27900,27900,27900,0
|
|
20230905,152300,662916950,27900,27900,27900,27900,0
|
|
20230905,152200,662916950,27900,27900,27900,27900,0
|
|
20230905,152100,662916950,27900,27900,27900,27900,0
|
|
20230905,152000,662916950,27900,27900,27900,27900,0
|
|
20230905,151900,662916950,27900,27900,27900,27900,57
|
|
20230905,151800,661326650,27900,27900,27950,27900,31
|
|
20230905,151700,660461650,27900,27900,27900,27900,17
|
|
20230905,151600,659987350,27950,27950,27950,27900,85
|
|
20230905,151500,657613450,27950,27950,27950,27950,0
|
|
20230905,151400,657613450,27950,27950,27950,27950,108
|
|
20230905,151300,654594850,27900,27900,27900,27900,0
|
|
20230905,151200,654594850,27900,27950,27950,27900,75
|
|
20230905,151100,652501700,27900,27900,27950,27900,92
|
|
20230905,151000,649931350,27950,27900,27950,27900,2
|
|
20230905,150900,649875500,27900,27950,27950,27900,71
|
|
20230905,150800,647893550,27950,27900,27950,27900,143
|
|
20230905,150700,643902350,27900,27900,27900,27900,271
|
|
20230905,150600,636341450,27900,27900,27900,27900,5
|
|
20230905,150500,636201950,27850,27900,27900,27850,102
|
|
20230905,150400,633361150,27850,27850,27850,27850,114
|
|
20230905,150300,630186250,27850,27900,27900,27850,69
|
|
20230905,150200,628264150,27900,27900,27900,27900,60
|
|
20230905,150100,626590150,27900,27900,27900,27900,109
|
|
20230905,150000,623549050,27900,27950,27950,27900,2
|
|
20230905,145900,623493200,27900,27900,27900,27900,404
|
|
20230905,145800,612221600,27900,27900,27900,27900,2
|
|
20230905,145700,612165800,27950,27900,27950,27900,156
|
|
20230905,145600,607811400,27900,27900,27900,27900,1
|
|
20230905,145500,607783500,27900,27900,27900,27900,1
|
|
20230905,145400,607755600,27950,27950,27950,27950,5
|
|
20230905,145300,607615850,27950,27950,27950,27950,0
|
|
20230905,145200,607615850,27950,27950,27950,27950,30
|
|
20230905,145100,606777350,27950,28000,28000,27950,44
|
|
20230905,145000,605547050,28000,27900,28000,27900,1116
|
|
20230905,144900,574383800,27900,27900,27900,27850,4
|
|
20230905,144800,574272300,27850,27850,27850,27850,2
|
|
20230905,144700,574216600,27900,27900,27900,27900,0
|
|
20230905,144600,574216600,27900,27900,27900,27900,1
|
|
20230905,144500,574188700,27850,27850,27850,27850,88
|
|
20230905,144400,571737900,27900,27900,27900,27900,74
|
|
20230905,144300,569673300,27900,27900,27900,27900,279
|
|
20230905,144200,561889200,27900,27850,27900,27850,19
|
|
20230905,144100,561359750,27900,27900,27900,27900,1
|
|
20230905,144000,561331850,27900,27900,27900,27900,0
|
|
20230905,143900,561331850,27900,27900,27900,27900,0
|
|
20230905,143800,561331850,27900,27900,27900,27900,1
|
|
20230905,143700,561303950,27850,27850,27850,27850,0
|
|
20230905,143600,561303950,27850,27850,27850,27850,1
|
|
20230905,143500,561276100,27850,27850,27850,27850,53
|
|
20230905,143400,559800050,27850,27850,27850,27850,0
|
|
20230905,143300,559800050,27850,27850,27850,27850,262
|
|
20230905,143200,552503350,27800,27800,27800,27800,0
|
|
20230905,143100,552503350,27800,27800,27800,27800,0
|
|
20230905,143000,552503350,27800,27850,27850,27800,59
|
|
20230905,142900,550862900,27850,27850,27850,27850,10
|
|
20230905,142800,550584400,27850,27850,27850,27850,0
|
|
20230905,142700,550584400,27850,27850,27850,27850,4
|
|
20230905,142600,550473000,27850,27850,27850,27850,0
|
|
20230905,142500,550473000,27850,27850,27850,27850,36
|
|
20230905,142400,549470400,27800,27800,27800,27800,0
|
|
20230905,142300,549470400,27800,27800,27850,27800,3
|
|
20230905,142200,549386950,27850,27850,27850,27850,4
|
|
20230905,142100,549275550,27850,27850,27850,27850,3
|
|
20230905,142000,549192000,27850,27850,27850,27850,2
|
|
20230905,141900,549136300,27850,27850,27850,27800,25
|
|
20230905,141800,548441150,27850,27850,27850,27850,200
|
|
20230905,141700,542871150,27850,27850,27850,27850,0
|
|
20230905,141600,542871150,27850,27850,27850,27850,0
|
|
20230905,141500,542871150,27850,27850,27850,27850,16
|
|
20230905,141400,542425550,27850,27850,27850,27850,0
|
|
20230905,141300,542425550,27850,27800,27850,27800,249
|
|
20230905,141200,535499350,27800,27800,27800,27800,0
|
|
20230905,141100,535499350,27800,27800,27800,27800,3
|
|
20230905,141000,535415950,27800,27800,27800,27800,107
|
|
20230905,140900,532441350,27800,27800,27800,27800,171
|
|
20230905,140800,527687550,27800,27750,27800,27750,59
|
|
20230905,140700,526047450,27800,27800,27800,27800,61
|
|
20230905,140600,524351650,27800,27800,27800,27800,132
|
|
20230905,140500,520682050,27800,27800,27800,27800,72
|
|
20230905,140400,518680450,27800,27800,27800,27800,47
|
|
20230905,140300,517373850,27750,27750,27750,27750,10
|
|
20230905,140200,517096350,27800,27800,27800,27800,26
|
|
20230905,140100,516373550,27800,27800,27800,27800,39
|
|
20230905,140000,515289350,27800,27800,27800,27800,31
|
|
20230905,135900,514427550,27800,27800,27800,27800,31
|
|
20230905,135800,513565750,27800,27800,27800,27800,0
|
|
20230905,135700,513565750,27800,27800,27800,27800,38
|
|
20230905,135600,512509350,27800,27750,27800,27750,93
|
|
20230905,135500,509925350,27800,27800,27800,27800,38
|
|
20230905,135400,508868950,27800,27800,27800,27800,0
|
|
20230905,135300,508868950,27800,27800,27800,27800,22
|
|
20230905,135200,508257350,27800,27800,27800,27800,22
|
|
20230905,135100,507645750,27800,27800,27800,27800,22
|
|
20230905,135000,507034150,27750,27750,27750,27750,28
|
|
20230905,134900,506257150,27800,27800,27800,27800,16
|
|
20230905,134800,505812350,27800,27800,27800,27800,20
|
|
20230905,134700,505256350,27800,27800,27800,27800,23
|
|
20230905,134600,504616950,27800,27800,27800,27800,15
|
|
20230905,134500,504199950,27800,27800,27800,27800,4
|
|
20230905,134400,504088750,27750,27750,27750,27750,13
|
|
20230905,134300,503728000,27750,27750,27750,27750,0
|
|
20230905,134200,503728000,27750,27750,27750,27750,84
|
|
20230905,134100,501397000,27800,27800,27800,27800,0
|
|
20230905,134000,501397000,27800,27800,27800,27800,15
|
|
20230905,133900,500980000,27800,27800,27800,27800,18
|
|
20230905,133800,500479600,27750,27750,27750,27750,0
|
|
20230905,133700,500479600,27750,27750,27750,27750,0
|
|
20230905,133600,500479600,27750,27750,27750,27750,0
|
|
20230905,133500,500479600,27750,27750,27750,27750,84
|
|
20230905,133400,498148600,27800,27800,27800,27800,4
|
|
20230905,133300,498037400,27800,27800,27800,27800,2
|
|
20230905,133200,497981800,27750,27750,27750,27750,0
|
|
20230905,133100,497981800,27750,27750,27750,27750,28
|
|
20230905,133000,497204800,27800,27800,27800,27800,20
|
|
20230905,132900,496648800,27800,27800,27800,27800,0
|
|
20230905,132800,496648800,27800,27800,27800,27800,1
|
|
20230905,132700,496621000,27800,27800,27800,27800,0
|
|
20230905,132600,496621000,27800,27800,27800,27800,180
|
|
20230905,132500,491617000,27750,27750,27750,27750,11
|
|
20230905,132400,491311750,27750,27750,27750,27750,150
|
|
20230905,132300,487149250,27750,27750,27750,27750,1
|
|
20230905,132200,487121500,27750,27750,27750,27750,1
|
|
20230905,132100,487093750,27750,27750,27750,27750,86
|
|
20230905,132000,484707250,27800,27800,27800,27800,5
|
|
20230905,131900,484568250,27750,27750,27750,27750,0
|
|
20230905,131800,484568250,27750,27750,27750,27750,0
|
|
20230905,131700,484568250,27750,27750,27750,27750,0
|
|
20230905,131600,484568250,27750,27750,27800,27750,238
|
|
20230905,131500,477960700,27750,27750,27750,27750,0
|
|
20230905,131400,477960700,27750,27750,27750,27750,0
|
|
20230905,131300,477960700,27750,27750,27750,27750,11
|
|
20230905,131200,477655450,27750,27750,27750,27750,0
|
|
20230905,131100,477655450,27750,27750,27750,27750,0
|
|
20230905,131000,477655450,27750,27750,27750,27750,56
|
|
20230905,130900,476101450,27750,27800,27800,27750,2
|
|
20230905,130800,476045900,27800,27800,27800,27800,3
|
|
20230905,130700,475962500,27800,27800,27800,27800,0
|
|
20230905,130600,475962500,27800,27800,27800,27800,0
|
|
20230905,130500,475962500,27800,27800,27800,27800,0
|
|
20230905,130400,475962500,27800,27800,27800,27800,0
|
|
20230905,130300,475962500,27800,27800,27800,27800,0
|
|
20230905,130200,475962500,27800,27800,27800,27800,11
|
|
20230905,130100,475656700,27750,27750,27750,27750,0
|
|
20230905,130000,475656700,27750,27750,27750,27750,28
|
|
20230905,125900,474879700,27750,27750,27750,27750,0
|
|
20230905,125800,474879700,27750,27750,27750,27750,67
|
|
20230905,125700,473020450,27750,27750,27750,27750,0
|
|
20230905,125600,473020450,27750,27750,27750,27750,28
|
|
20230905,125500,472243450,27750,27750,27750,27750,28
|
|
20230905,125400,471466450,27750,27800,27800,27750,132
|
|
20230905,125300,467802450,27800,27800,27800,27800,0
|
|
20230905,125200,467802450,27800,27800,27800,27800,0
|
|
20230905,125100,467802450,27800,27800,27800,27800,0
|
|
20230905,125000,467802450,27800,27800,27800,27800,0
|
|
20230905,124900,467802450,27800,27800,27800,27800,0
|
|
20230905,124800,467802450,27800,27800,27800,27800,0
|
|
20230905,124700,467802450,27800,27800,27800,27800,0
|
|
20230905,124600,467802450,27800,27750,27800,27750,19
|
|
20230905,124500,467274300,27800,27800,27800,27800,0
|
|
20230905,124400,467274300,27800,27750,27800,27750,42
|
|
20230905,124300,466108100,27750,27750,27800,27750,181
|
|
20230905,124200,461084750,27800,27800,27800,27800,20
|
|
20230905,124100,460528750,27800,27800,27800,27800,32
|
|
20230905,124000,459639150,27800,27800,27800,27800,5
|
|
20230905,123900,459500150,27800,27800,27800,27800,27
|
|
20230905,123800,458749550,27800,27750,27800,27750,59
|
|
20230905,123700,457112150,27750,27750,27750,27750,0
|
|
20230905,123600,457112150,27750,27750,27750,27750,0
|
|
20230905,123500,457112150,27750,27800,27800,27750,2
|
|
20230905,123400,457056600,27750,27750,27750,27750,84
|
|
20230905,123300,454725600,27800,27800,27800,27800,3
|
|
20230905,123200,454642200,27800,27800,27800,27800,2
|
|
20230905,123100,454586600,27800,27800,27800,27800,1
|
|
20230905,123000,454558800,27750,27750,27750,27750,0
|
|
20230905,122900,454558800,27750,27750,27800,27750,87
|
|
20230905,122800,452144450,27800,27800,27800,27800,0
|
|
20230905,122700,452144450,27800,27800,27800,27800,1
|
|
20230905,122600,452116650,27800,27800,27800,27800,1
|
|
20230905,122500,452088850,27800,27800,27800,27800,8
|
|
20230905,122400,451866450,27750,27750,27750,27750,0
|
|
20230905,122300,451866450,27750,27800,27800,27750,61
|
|
20230905,122200,450173600,27750,27750,27750,27750,40
|
|
20230905,122100,449063600,27750,27750,27750,27750,0
|
|
20230905,122000,449063600,27750,27750,27750,27750,0
|
|
20230905,121900,449063600,27750,27750,27750,27750,375
|
|
20230905,121800,438657350,27750,27750,27750,27750,0
|
|
20230905,121700,438657350,27750,27750,27750,27750,29
|
|
20230905,121600,437852600,27750,27750,27750,27750,56
|
|
20230905,121500,436298600,27750,27750,27750,27750,0
|
|
20230905,121400,436298600,27750,27750,27750,27750,84
|
|
20230905,121300,433967600,27750,27750,27750,27750,0
|
|
20230905,121200,433967600,27750,27750,27750,27750,0
|
|
20230905,121100,433967600,27750,27750,27750,27750,0
|
|
20230905,121000,433967600,27750,27750,27750,27750,307
|
|
20230905,120900,425448350,27800,27800,27800,27800,0
|
|
20230905,120800,425448350,27800,27800,27800,27800,0
|
|
20230905,120700,425448350,27800,27750,27800,27750,61
|
|
20230905,120600,423755500,27800,27800,27800,27800,0
|
|
20230905,120500,423755500,27800,27800,27800,27800,89
|
|
20230905,120400,421281300,27750,27750,27750,27750,6
|
|
20230905,120300,421114800,27800,27800,27800,27800,0
|
|
20230905,120200,421114800,27800,27800,27800,27800,10
|
|
20230905,120100,420836800,27800,27800,27800,27800,0
|
|
20230905,120000,420836800,27800,27800,27800,27800,20
|
|
20230905,115900,420280800,27750,27750,27750,27750,0
|
|
20230905,115800,420280800,27750,27750,27750,27750,0
|
|
20230905,115700,420280800,27750,27750,27750,27750,0
|
|
20230905,115600,420280800,27750,27800,27800,27750,40
|
|
20230905,115500,419170550,27800,27800,27800,27800,36
|
|
20230905,115400,418169750,27800,27800,27800,27800,5
|
|
20230905,115300,418030750,27800,27800,27800,27800,2
|
|
20230905,115200,417975150,27800,27800,27800,27800,0
|
|
20230905,115100,417975150,27800,27800,27800,27800,713
|
|
20230905,115000,398153750,27800,27800,27800,27800,0
|
|
20230905,114900,398153750,27800,27800,27800,27800,167
|
|
20230905,114800,393511150,27850,27850,27850,27850,2
|
|
20230905,114700,393455450,27850,27850,27850,27850,0
|
|
20230905,114600,393455450,27850,27850,27850,27850,2
|
|
20230905,114500,393399750,27850,27850,27850,27850,0
|
|
20230905,114400,393399750,27850,27850,27850,27850,4
|
|
20230905,114300,393288350,27850,27850,27850,27850,0
|
|
20230905,114200,393288350,27850,27850,27850,27850,0
|
|
20230905,114100,393288350,27850,27850,27850,27850,0
|
|
20230905,114000,393288350,27850,27800,27850,27800,143
|
|
20230905,113900,389312750,27850,27850,27850,27850,1
|
|
20230905,113800,389284900,27850,27850,27850,27850,2
|
|
20230905,113700,389229200,27850,27850,27850,27850,0
|
|
20230905,113600,389229200,27850,27850,27850,27850,52
|
|
20230905,113500,387781000,27800,27800,27800,27800,0
|
|
20230905,113400,387781000,27800,27800,27800,27800,0
|
|
20230905,113300,387781000,27800,27800,27800,27800,0
|
|
20230905,113200,387781000,27800,27800,27800,27800,0
|
|
20230905,113100,387781000,27800,27800,27800,27800,0
|
|
20230905,113000,387781000,27800,27800,27800,27800,0
|
|
20230905,112900,387781000,27800,27800,27800,27800,0
|
|
20230905,112800,387781000,27800,27800,27800,27800,55
|
|
20230905,112700,386252000,27800,27800,27800,27800,125
|
|
20230905,112600,382777000,27850,27850,27850,27850,0
|
|
20230905,112500,382777000,27850,27850,27850,27850,3
|
|
20230905,112400,382693450,27850,27850,27850,27850,0
|
|
20230905,112300,382693450,27850,27850,27850,27850,0
|
|
20230905,112200,382693450,27850,27850,27850,27850,1
|
|
20230905,112100,382665600,27850,27850,27850,27850,2
|
|
20230905,112000,382609900,27850,27850,27850,27850,0
|
|
20230905,111900,382609900,27850,27850,27850,27850,0
|
|
20230905,111800,382609900,27850,27850,27850,27850,0
|
|
20230905,111700,382609900,27850,27850,27850,27850,0
|
|
20230905,111600,382609900,27850,27850,27850,27850,0
|
|
20230905,111500,382609900,27850,27850,27850,27850,0
|
|
20230905,111400,382609900,27850,27850,27850,27850,0
|
|
20230905,111300,382609900,27850,27850,27850,27850,1
|
|
20230905,111200,382582050,27850,27850,27850,27850,10
|
|
20230905,111100,382303550,27850,27850,27850,27850,1
|
|
20230905,111000,382275700,27800,27800,27800,27800,0
|
|
20230905,110900,382275700,27800,27800,27800,27800,89
|
|
20230905,110800,379801500,27850,27850,27850,27850,0
|
|
20230905,110700,379801500,27850,27850,27850,27850,0
|
|
20230905,110600,379801500,27850,27850,27850,27850,0
|
|
20230905,110500,379801500,27850,27850,27850,27850,5
|
|
20230905,110400,379662250,27800,27800,27800,27800,33
|
|
20230905,110300,378744850,27850,27850,27850,27850,0
|
|
20230905,110200,378744850,27850,27850,27850,27800,113
|
|
20230905,110100,375603150,27850,27850,27850,27850,744
|
|
20230905,110000,354882750,27850,27900,27900,27850,21
|
|
20230905,105900,354297850,27900,27900,27900,27900,2
|
|
20230905,105800,354242050,27900,27900,27900,27900,0
|
|
20230905,105700,354242050,27900,27900,27900,27900,170
|
|
20230905,105600,349499050,27900,27900,27900,27900,283
|
|
20230905,105500,341603350,27900,27850,27900,27850,2
|
|
20230905,105400,341547600,27900,27900,27900,27900,0
|
|
20230905,105300,341547600,27900,27900,27900,27900,4
|
|
20230905,105200,341436000,27900,27900,27900,27900,86
|
|
20230905,105100,339036600,27850,27850,27850,27850,5
|
|
20230905,105000,338897350,27850,27850,27850,27850,177
|
|
20230905,104900,333967900,27850,27850,27850,27850,25
|
|
20230905,104800,333271650,27850,27800,27850,27800,19
|
|
20230905,104700,332743150,27850,27850,27850,27850,1
|
|
20230905,104600,332715300,27850,27850,27850,27850,11
|
|
20230905,104500,332408950,27850,27850,27850,27850,300
|
|
20230905,104400,324053950,27850,27850,27850,27850,22
|
|
20230905,104300,323441250,27850,27850,27850,27850,138
|
|
20230905,104200,319597950,27900,27900,27900,27900,0
|
|
20230905,104100,319597950,27900,27900,27900,27900,0
|
|
20230905,104000,319597950,27900,27850,27900,27850,397
|
|
20230905,103900,308541450,27850,27900,27900,27850,9
|
|
20230905,103800,308290700,27850,27850,27850,27850,2
|
|
20230905,103700,308235000,27850,27850,27850,27850,10
|
|
20230905,103600,307956500,27850,27850,27850,27850,0
|
|
20230905,103500,307956500,27850,27850,27850,27850,0
|
|
20230905,103400,307956500,27850,27850,27850,27850,0
|
|
20230905,103300,307956500,27850,27850,27850,27850,803
|
|
20230905,103200,285592950,27850,27850,27850,27850,0
|
|
20230905,103100,285592950,27850,27850,27850,27850,50
|
|
20230905,103000,284200450,27850,27850,27850,27850,8
|
|
20230905,102900,283977650,27850,27850,27850,27850,0
|
|
20230905,102800,283977650,27850,27850,27850,27800,20
|
|
20230905,102700,283421350,27800,27800,27800,27800,0
|
|
20230905,102600,283421350,27800,27800,27800,27800,0
|
|
20230905,102500,283421350,27800,27800,27800,27800,0
|
|
20230905,102400,283421350,27800,27800,27800,27800,0
|
|
20230905,102300,283421350,27800,27800,27850,27800,129
|
|
20230905,102200,279835100,27800,27800,27800,27800,52
|
|
20230905,102100,278389500,27800,27800,27850,27800,414
|
|
20230905,102000,266875300,27800,27800,27800,27800,0
|
|
20230905,101900,266875300,27800,27800,27800,27800,11
|
|
20230905,101800,266569500,27800,27800,27800,27800,20
|
|
20230905,101700,266013500,27800,27800,27800,27800,32
|
|
20230905,101600,265123900,27850,27850,27850,27850,2
|
|
20230905,101500,265068200,27850,27850,27850,27850,1
|
|
20230905,101400,265040350,27850,27850,27850,27850,11
|
|
20230905,101300,264734000,27850,27850,27850,27850,203
|
|
20230905,101200,259080450,27850,27800,27850,27800,26
|
|
20230905,101100,258356600,27800,27800,27800,27800,8
|
|
20230905,101000,258134200,27800,27800,27800,27800,13
|
|
20230905,100900,257772800,27800,27800,27800,27800,3
|
|
20230905,100800,257689400,27800,27850,27850,27800,36
|
|
20230905,100700,256688250,27850,27800,27850,27800,6
|
|
20230905,100600,256521400,27850,27800,27850,27800,79
|
|
20230905,100500,254324850,27800,27800,27800,27800,41
|
|
20230905,100400,253185050,27800,27850,27850,27800,20
|
|
20230905,100300,252628300,27800,27800,27800,27800,5
|
|
20230905,100200,252489300,27850,27850,27850,27850,0
|
|
20230905,100100,252489300,27850,27850,27850,27850,25
|
|
20230905,100000,251793050,27850,27850,27850,27850,59
|
|
20230905,095900,250149900,27850,27850,27850,27850,9
|
|
20230905,095800,249899250,27850,27850,27850,27850,0
|
|
20230905,095700,249899250,27850,27850,27850,27850,0
|
|
20230905,095600,249899250,27850,27800,27850,27800,11
|
|
20230905,095500,249593400,27800,27800,27800,27800,500
|
|
20230905,095400,235693400,27850,27850,27850,27850,10
|
|
20230905,095300,235414900,27800,27800,27800,27800,10
|
|
20230905,095200,235136900,27800,27800,27800,27800,20
|
|
20230905,095100,234580900,27850,27850,27850,27800,6
|
|
20230905,095000,234413900,27850,27800,27850,27800,61
|
|
20230905,094900,232717550,27850,27850,27850,27850,1
|
|
20230905,094800,232689700,27850,27800,27850,27800,38
|
|
20230905,094700,231633150,27800,27800,27800,27800,0
|
|
20230905,094600,231633150,27800,27800,27800,27800,3
|
|
20230905,094500,231549750,27800,27800,27800,27800,15
|
|
20230905,094400,231132750,27800,27800,27800,27800,104
|
|
20230905,094300,228241550,27850,27850,27850,27850,10
|
|
20230905,094200,227963050,27850,27850,27850,27850,0
|
|
20230905,094100,227963050,27850,27800,27850,27800,40
|
|
20230905,094000,226850550,27850,27800,27850,27800,281
|
|
20230905,093900,219038600,27750,27750,27750,27750,23
|
|
20230905,093800,218400350,27750,27750,27750,27750,39
|
|
20230905,093700,217318100,27700,27700,27700,27700,0
|
|
20230905,093600,217318100,27700,27700,27700,27700,0
|
|
20230905,093500,217318100,27700,27700,27700,27700,1706
|
|
20230905,093400,170061900,27700,27700,27700,27700,54
|
|
20230905,093300,168566100,27750,27800,27800,27750,19
|
|
20230905,093200,168038200,27800,27800,27800,27800,1
|
|
20230905,093100,168010400,27750,27750,27750,27750,2
|
|
20230905,093000,167954900,27750,27700,27750,27700,21
|
|
20230905,092900,167373150,27700,27700,27700,27700,186
|
|
20230905,092800,162220950,27700,27750,27750,27700,255
|
|
20230905,092700,155157350,27750,27750,27750,27750,0
|
|
20230905,092600,155157350,27750,27800,27800,27750,244
|
|
20230905,092500,148380650,27850,27850,27850,27850,15
|
|
20230905,092400,147962900,27800,27800,27800,27800,266
|
|
20230905,092300,140568100,27800,27800,27800,27800,21
|
|
20230905,092200,139984300,27800,27850,27850,27800,43
|
|
20230905,092100,138788850,27850,27800,27850,27800,411
|
|
20230905,092000,127363000,27800,27750,27800,27750,2
|
|
20230905,091900,127307450,27800,27800,27800,27800,0
|
|
20230905,091800,127307450,27800,27800,27800,27800,17
|
|
20230905,091700,126834850,27800,27750,27800,27750,237
|
|
20230905,091600,120258050,27750,27750,27750,27750,52
|
|
20230905,091500,118815050,27700,27700,27700,27700,40
|
|
20230905,091400,117707050,27750,27750,27750,27750,21
|
|
20230905,091300,117124300,27750,27700,27750,27700,95
|
|
20230905,091200,114492700,27700,27700,27700,27650,98
|
|
20230905,091100,111780100,27700,27700,27700,27700,1
|
|
20230905,091000,111752400,27700,27700,27700,27700,2
|
|
20230905,090900,111697000,27650,27650,27700,27650,78
|
|
20230905,090800,109540050,27700,27750,27750,27700,356
|
|
20230905,090700,99678750,27750,27850,27850,27750,234
|
|
20230905,090600,93177050,27850,27900,27900,27850,748
|
|
20230905,090500,72344700,27900,27800,27900,27800,817
|
|
20230905,090400,49573550,27850,27850,27850,27800,193
|
|
20230905,090300,44205500,27850,27800,27850,27750,653
|
|
20230905,090200,26053700,27800,27650,27800,27650,551
|
|
20230905,090100,10756650,27650,27550,27650,27550,36
|
|
20230905,090000,9763250,27650,27500,27650,27500,355
|