620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191700,3077880000,21000,21000,21000,21000,2554
|
|
20230908,191600,3077880000,21000,21000,21000,21000,0
|
|
20230908,191500,3077880000,21000,21000,21000,21000,0
|
|
20230908,191400,3077880000,21000,21000,21000,21000,0
|
|
20230908,191300,3077880000,21000,21000,21000,21000,0
|
|
20230908,191200,3077880000,21000,21000,21000,21000,0
|
|
20230908,191100,3077880000,21000,21000,21000,21000,0
|
|
20230908,191000,3077880000,21000,21000,21000,21000,0
|
|
20230908,190900,3077880000,21000,21000,21000,21000,0
|
|
20230908,190800,3077880000,21000,21000,21000,21000,0
|
|
20230908,190700,3077880000,21000,21000,21000,21000,0
|
|
20230908,190600,3077880000,21000,21000,21000,21000,0
|
|
20230908,190500,3077880000,21000,21000,21000,21000,0
|
|
20230908,190400,3077880000,21000,21000,21000,21000,0
|
|
20230908,190300,3077880000,21000,21000,21000,21000,0
|
|
20230908,190200,3077880000,21000,21000,21000,21000,0
|
|
20230908,190100,3077880000,21000,21000,21000,21000,0
|
|
20230908,190000,3077880000,21000,21000,21000,21000,0
|
|
20230908,185900,3077880000,21000,21000,21000,21000,0
|
|
20230908,185800,3077880000,21000,21000,21000,21000,0
|
|
20230908,185700,3077880000,21000,21000,21000,21000,0
|
|
20230908,185600,3077880000,21000,21000,21000,21000,0
|
|
20230908,185500,3077880000,21000,21000,21000,21000,0
|
|
20230908,185400,3077880000,21000,21000,21000,21000,0
|
|
20230908,185300,3077880000,21000,21000,21000,21000,0
|
|
20230908,185200,3077880000,21000,21000,21000,21000,0
|
|
20230908,185100,3077880000,21000,21000,21000,21000,0
|
|
20230908,185000,3077880000,21000,21000,21000,21000,0
|
|
20230908,184900,3077880000,21000,21000,21000,21000,0
|
|
20230908,184800,3077880000,21000,21000,21000,21000,0
|
|
20230908,184700,3077880000,21000,21000,21000,21000,2554
|
|
20230908,184600,3077880000,21000,21000,21000,21000,0
|
|
20230908,184500,3077880000,21000,21000,21000,21000,0
|
|
20230908,184400,3077880000,21000,21000,21000,21000,0
|
|
20230908,184300,3077880000,21000,21000,21000,21000,0
|
|
20230908,184200,3077880000,21000,21000,21000,21000,0
|
|
20230908,184100,3077880000,21000,21000,21000,21000,0
|
|
20230908,184000,3077880000,21000,21000,21000,21000,0
|
|
20230908,183900,3077880000,21000,21000,21000,21000,0
|
|
20230908,183800,3077880000,21000,21000,21000,21000,0
|
|
20230908,183700,3077880000,21000,21000,21000,21000,0
|
|
20230908,183600,3077880000,21000,21000,21000,21000,0
|
|
20230908,183500,3077880000,21000,21000,21000,21000,0
|
|
20230908,183400,3077880000,21000,21000,21000,21000,0
|
|
20230908,183300,3077880000,21000,21000,21000,21000,0
|
|
20230908,183200,3077880000,21000,21000,21000,21000,0
|
|
20230908,183100,3077880000,21000,21000,21000,21000,0
|
|
20230908,183000,3077880000,21000,21000,21000,21000,0
|
|
20230908,182900,3077880000,21000,21000,21000,21000,0
|
|
20230908,182800,3077880000,21000,21000,21000,21000,0
|
|
20230908,182700,3077880000,21000,21000,21000,21000,0
|
|
20230908,182600,3077880000,21000,21000,21000,21000,0
|
|
20230908,182500,3077880000,21000,21000,21000,21000,0
|
|
20230908,182400,3077880000,21000,21000,21000,21000,0
|
|
20230908,182300,3077880000,21000,21000,21000,21000,0
|
|
20230908,182200,3077880000,21000,21000,21000,21000,0
|
|
20230908,182100,3077880000,21000,21000,21000,21000,0
|
|
20230908,182000,3077880000,21000,21000,21000,21000,0
|
|
20230908,181900,3077880000,21000,21000,21000,21000,0
|
|
20230908,181800,3077880000,21000,21000,21000,21000,0
|
|
20230908,181700,3077880000,21000,21000,21000,21000,2554
|
|
20230908,181600,3077880000,21000,21000,21000,21000,0
|
|
20230908,181500,3077880000,21000,21000,21000,21000,0
|
|
20230908,181400,3077880000,21000,21000,21000,21000,0
|
|
20230908,181300,3077880000,21000,21000,21000,21000,0
|
|
20230908,181200,3077880000,21000,21000,21000,21000,0
|
|
20230908,181100,3077880000,21000,21000,21000,21000,0
|
|
20230908,181000,3077880000,21000,21000,21000,21000,0
|
|
20230908,180900,3077880000,21000,21000,21000,21000,0
|
|
20230908,180800,3077880000,21000,21000,21000,21000,0
|
|
20230908,180700,3077880000,21000,21000,21000,21000,0
|
|
20230908,180600,3077880000,21000,21000,21000,21000,0
|
|
20230908,180500,3077880000,21000,21000,21000,21000,0
|
|
20230908,180400,3077880000,21000,21000,21000,21000,0
|
|
20230908,180300,3077880000,21000,21000,21000,21000,0
|
|
20230908,180200,3077880000,21000,21000,21000,21000,0
|
|
20230908,180100,3077880000,21000,21000,21000,21000,0
|
|
20230908,180000,3077880000,21000,21000,21000,21000,0
|
|
20230908,175900,3077880000,21000,21000,21000,21000,0
|
|
20230908,175800,3077880000,21000,21000,21000,21000,0
|
|
20230908,175700,3077880000,21000,21000,21000,21000,0
|
|
20230908,175600,3077880000,21000,21000,21000,21000,0
|
|
20230908,175500,3077880000,21000,21000,21000,21000,0
|
|
20230908,175400,3077880000,21000,21000,21000,21000,0
|
|
20230908,175300,3077880000,21000,21000,21000,21000,0
|
|
20230908,175200,3077880000,21000,21000,21000,21000,0
|
|
20230908,175100,3077880000,21000,21000,21000,21000,0
|
|
20230908,175000,3077880000,21000,21000,21000,21000,0
|
|
20230908,174900,3077880000,21000,21000,21000,21000,0
|
|
20230908,174800,3077880000,21000,21000,21000,21000,0
|
|
20230908,174700,3077880000,21000,21000,21000,21000,2554
|
|
20230908,174600,3077880000,21000,21000,21000,21000,0
|
|
20230908,174500,3077880000,21000,21000,21000,21000,0
|
|
20230908,174400,3077880000,21000,21000,21000,21000,0
|
|
20230908,174300,3077880000,21000,21000,21000,21000,0
|
|
20230908,174200,3077880000,21000,21000,21000,21000,0
|
|
20230908,174100,3077880000,21000,21000,21000,21000,0
|
|
20230908,174000,3077880000,21000,21000,21000,21000,0
|
|
20230908,173900,3077880000,21000,21000,21000,21000,0
|
|
20230908,173800,3077880000,21000,21000,21000,21000,0
|
|
20230908,173700,3077880000,21000,21000,21000,21000,0
|
|
20230908,173600,3077880000,21000,21000,21000,21000,0
|
|
20230908,173500,3077880000,21000,21000,21000,21000,0
|
|
20230908,173400,3077880000,21000,21000,21000,21000,0
|
|
20230908,173300,3077880000,21000,21000,21000,21000,0
|
|
20230908,173200,3077880000,21000,21000,21000,21000,0
|
|
20230908,173100,3077880000,21000,21000,21000,21000,0
|
|
20230908,173000,3077880000,21000,21000,21000,21000,0
|
|
20230908,172900,3077880000,21000,21000,21000,21000,0
|
|
20230908,172800,3077880000,21000,21000,21000,21000,0
|
|
20230908,172700,3077880000,21000,21000,21000,21000,0
|
|
20230908,172600,3077880000,21000,21000,21000,21000,0
|
|
20230908,172500,3077880000,21000,21000,21000,21000,0
|
|
20230908,172400,3077880000,21000,21000,21000,21000,0
|
|
20230908,172300,3077880000,21000,21000,21000,21000,0
|
|
20230908,172200,3077880000,21000,21000,21000,21000,0
|
|
20230908,172100,3077880000,21000,21000,21000,21000,0
|
|
20230908,172000,3077880000,21000,21000,21000,21000,0
|
|
20230908,171900,3077880000,21000,21000,21000,21000,0
|
|
20230908,171800,3077880000,21000,21000,21000,21000,0
|
|
20230908,171700,3077880000,21000,21000,21000,21000,2554
|
|
20230908,171600,3077880000,21000,21000,21000,21000,0
|
|
20230908,171500,3077880000,21000,21000,21000,21000,0
|
|
20230908,171400,3077880000,21000,21000,21000,21000,0
|
|
20230908,171300,3077880000,21000,21000,21000,21000,0
|
|
20230908,171200,3077880000,21000,21000,21000,21000,0
|
|
20230908,171100,3077880000,21000,21000,21000,21000,0
|
|
20230908,171000,3077880000,21000,21000,21000,21000,0
|
|
20230908,170900,3077880000,21000,21000,21000,21000,0
|
|
20230908,170800,3077880000,21000,21000,21000,21000,0
|
|
20230908,170700,3077880000,21000,21000,21000,21000,0
|
|
20230908,170600,3077880000,21000,21000,21000,21000,0
|
|
20230908,170500,3077880000,21000,21000,21000,21000,0
|
|
20230908,170400,3077880000,21000,21000,21000,21000,0
|
|
20230908,170300,3077880000,21000,21000,21000,21000,0
|
|
20230908,170200,3077880000,21000,21000,21000,21000,0
|
|
20230908,170100,3077880000,21000,21000,21000,21000,0
|
|
20230908,170000,3077880000,21000,21000,21000,21000,0
|
|
20230908,165900,3077880000,21000,21000,21000,21000,0
|
|
20230908,165800,3077880000,21000,21000,21000,21000,0
|
|
20230908,165700,3077880000,21000,21000,21000,21000,0
|
|
20230908,165600,3077880000,21000,21000,21000,21000,0
|
|
20230908,165500,3077880000,21000,21000,21000,21000,0
|
|
20230908,165400,3077880000,21000,21000,21000,21000,0
|
|
20230908,165300,3077880000,21000,21000,21000,21000,0
|
|
20230908,165200,3077880000,21000,21000,21000,21000,0
|
|
20230908,165100,3077880000,21000,21000,21000,21000,0
|
|
20230908,165000,3077880000,21000,21000,21000,21000,0
|
|
20230908,164900,3077880000,21000,21000,21000,21000,0
|
|
20230908,164800,3077880000,21000,21000,21000,21000,0
|
|
20230908,164700,3077880000,21000,21000,21000,21000,2554
|
|
20230908,164600,3077880000,21000,21000,21000,21000,0
|
|
20230908,164500,3077880000,21000,21000,21000,21000,0
|
|
20230908,164400,3077880000,21000,21000,21000,21000,0
|
|
20230908,164300,3077880000,21000,21000,21000,21000,0
|
|
20230908,164200,3077880000,21000,21000,21000,21000,0
|
|
20230908,164100,3077880000,21000,21000,21000,21000,0
|
|
20230908,164000,3077880000,21000,21000,21000,21000,0
|
|
20230908,163900,3077880000,21000,21000,21000,21000,0
|
|
20230908,163800,3077880000,21000,21000,21000,21000,0
|
|
20230908,163700,3077880000,21000,21000,21000,21000,0
|
|
20230908,163600,3077880000,21000,21000,21000,21000,0
|
|
20230908,163500,3077880000,21000,21000,21000,21000,0
|
|
20230908,163400,3077880000,21000,21000,21000,21000,0
|
|
20230908,163300,3077880000,21000,21000,21000,21000,0
|
|
20230908,163200,3077880000,21000,21000,21000,21000,0
|
|
20230908,163100,3077880000,21000,21000,21000,21000,0
|
|
20230908,163000,3077880000,21000,21000,21000,21000,0
|
|
20230908,162900,3077880000,21000,21000,21000,21000,0
|
|
20230908,162800,3077880000,21000,21000,21000,21000,0
|
|
20230908,162700,3077880000,21000,21000,21000,21000,0
|
|
20230908,162600,3077880000,21000,21000,21000,21000,0
|
|
20230908,162500,3077880000,21000,21000,21000,21000,0
|
|
20230908,162400,3077880000,21000,21000,21000,21000,0
|
|
20230908,162300,3077880000,21000,21000,21000,21000,0
|
|
20230908,162200,3077880000,21000,21000,21000,21000,0
|
|
20230908,162100,3077880000,21000,21000,21000,21000,0
|
|
20230908,162000,3077880000,21000,21000,21000,21000,0
|
|
20230908,161900,3077880000,21000,21000,21000,21000,0
|
|
20230908,161800,3077880000,21000,21000,21000,21000,0
|
|
20230908,161700,3077880000,21000,21000,21000,21000,2554
|
|
20230908,161600,3077880000,21000,21000,21000,21000,0
|
|
20230908,161500,3077880000,21000,21000,21000,21000,0
|
|
20230908,161400,3077880000,21000,21000,21000,21000,0
|
|
20230908,161300,3077880000,21000,21000,21000,21000,0
|
|
20230908,161200,3077880000,21000,21000,21000,21000,0
|
|
20230908,161100,3077880000,21000,21000,21000,21000,0
|
|
20230908,161000,3077880000,21000,21000,21000,21000,0
|
|
20230908,160900,3077880000,21000,21000,21000,21000,0
|
|
20230908,160800,3077880000,21000,21000,21000,21000,0
|
|
20230908,160700,3077880000,21000,21000,21000,21000,0
|
|
20230908,160600,3077880000,21000,21000,21000,21000,0
|
|
20230908,160500,3077880000,21000,21000,21000,21000,0
|
|
20230908,160400,3077880000,21000,21000,21000,21000,0
|
|
20230908,160300,3077880000,21000,21000,21000,21000,0
|
|
20230908,160200,3077880000,21000,21000,21000,21000,0
|
|
20230908,160100,3077880000,21000,21000,21000,21000,0
|
|
20230908,160000,3077880000,21000,21000,21000,21000,0
|
|
20230908,155900,3077880000,21000,21000,21000,21000,0
|
|
20230908,155800,3077880000,21000,21000,21000,21000,0
|
|
20230908,155700,3077880000,21000,21000,21000,21000,0
|
|
20230908,155600,3077880000,21000,21000,21000,21000,0
|
|
20230908,155500,3077880000,21000,21000,21000,21000,0
|
|
20230908,155400,3077880000,21000,21000,21000,21000,0
|
|
20230908,155300,3077880000,21000,21000,21000,21000,0
|
|
20230908,155200,3077880000,21000,21000,21000,21000,0
|
|
20230908,155100,3077880000,21000,21000,21000,21000,0
|
|
20230908,155000,3077880000,21000,21000,21000,21000,0
|
|
20230908,154900,3077880000,21000,21000,21000,21000,0
|
|
20230908,154800,3077880000,21000,21000,21000,21000,0
|
|
20230908,154700,3077880000,21000,21000,21000,21000,2554
|
|
20230908,154600,3077880000,21000,21000,21000,21000,0
|
|
20230908,154500,3077880000,21000,21000,21000,21000,0
|
|
20230908,154400,3077880000,21000,21000,21000,21000,0
|
|
20230908,154300,3077880000,21000,21000,21000,21000,0
|
|
20230908,154200,3077880000,21000,21000,21000,21000,0
|
|
20230908,154100,3077880000,21000,21000,21000,21000,0
|
|
20230908,154000,3077880000,21000,21000,21000,21000,0
|
|
20230908,153900,3077880000,21000,21000,21000,21000,0
|
|
20230908,153800,3077880000,21000,21000,21000,21000,0
|
|
20230908,153700,3077880000,21000,21000,21000,21000,0
|
|
20230908,153600,3077880000,21000,21000,21000,21000,0
|
|
20230908,153500,3077880000,21000,21000,21000,21000,0
|
|
20230908,153400,3077880000,21000,21000,21000,21000,0
|
|
20230908,153300,3077880000,21000,21000,21000,21000,0
|
|
20230908,153200,3077880000,21000,21000,21000,21000,0
|
|
20230908,153100,3077880000,21000,21000,21000,21000,0
|
|
20230908,153000,3077880000,21000,21000,21000,21000,2554
|
|
20230908,152900,3024246000,20900,20900,20900,20900,0
|
|
20230908,152800,3024246000,20900,20900,20900,20900,0
|
|
20230908,152700,3024246000,20900,20900,20900,20900,0
|
|
20230908,152600,3024246000,20900,20900,20900,20900,0
|
|
20230908,152500,3024246000,20900,20900,20900,20900,0
|
|
20230908,152400,3024246000,20900,20900,20900,20900,0
|
|
20230908,152300,3024246000,20900,20900,20900,20900,0
|
|
20230908,152200,3024246000,20900,20900,20900,20900,0
|
|
20230908,152100,3024246000,20900,20900,20900,20900,0
|
|
20230908,152000,3024246000,20900,20900,20900,20900,0
|
|
20230908,151900,3024246000,20900,20950,20950,20900,1293
|
|
20230908,151800,2997198400,20950,20950,20950,20900,545
|
|
20230908,151700,2985780750,20950,20950,20950,20900,124
|
|
20230908,151600,2983186350,20950,20950,20950,20950,44
|
|
20230908,151500,2982264550,20900,20950,20950,20900,377
|
|
20230908,151400,2974381500,20950,20950,20950,20950,48
|
|
20230908,151300,2973375900,20850,20950,20950,20850,73
|
|
20230908,151200,2971849750,20900,20850,20900,20850,140
|
|
20230908,151100,2968923800,20800,20800,20800,20800,1543
|
|
20230908,151000,2936829400,20800,20750,20800,20750,473
|
|
20230908,150900,2927002100,20750,20750,20800,20750,223
|
|
20230908,150800,2922371900,20750,20750,20750,20750,8
|
|
20230908,150700,2922205900,20750,20800,20800,20750,781
|
|
20230908,150600,2905998200,20800,20750,20800,20750,190
|
|
20230908,150500,2902055250,20800,20800,20800,20800,395
|
|
20230908,150400,2893839250,20850,20800,20850,20800,1035
|
|
20230908,150300,2872309500,20800,20800,20800,20800,2509
|
|
20230908,150200,2820122300,20800,20800,20800,20800,364
|
|
20230908,150100,2812551100,20800,20900,20900,20800,156
|
|
20230908,150000,2809305800,20800,20850,20900,20750,2751
|
|
20230908,145900,2752067450,20900,20850,20900,20850,80
|
|
20230908,145800,2750398950,20900,20850,20900,20850,76
|
|
20230908,145700,2748814300,20850,20850,20850,20850,124
|
|
20230908,145600,2746228900,20850,20850,20850,20850,0
|
|
20230908,145500,2746228900,20850,20900,20900,20850,61
|
|
20230908,145400,2744957000,20900,20850,20900,20800,158
|
|
20230908,145300,2741663700,21000,20900,21050,20850,1442
|
|
20230908,145200,2711597400,20900,21000,21000,20900,160
|
|
20230908,145100,2708246300,20900,20950,20950,20900,205
|
|
20230908,145000,2703955150,21000,20900,21000,20900,101
|
|
20230908,144900,2701844150,21000,21000,21000,21000,1
|
|
20230908,144800,2701823150,21000,21000,21050,20900,273
|
|
20230908,144700,2696102500,21050,21050,21050,21050,0
|
|
20230908,144600,2696102500,21050,21050,21050,21050,0
|
|
20230908,144500,2696102500,21050,20950,21050,20900,127
|
|
20230908,144400,2693447700,21050,21000,21050,21000,2
|
|
20230908,144300,2693405650,21000,21050,21050,21000,11
|
|
20230908,144200,2693174150,21000,21000,21050,20900,178
|
|
20230908,144100,2689443900,21050,20950,21050,20950,348
|
|
20230908,144000,2682153100,21000,21000,21000,21000,25
|
|
20230908,143900,2681628100,21000,21000,21050,21000,758
|
|
20230908,143800,2665710050,21000,21000,21000,21000,0
|
|
20230908,143700,2665710050,21000,21000,21000,21000,0
|
|
20230908,143600,2665710050,21000,21100,21100,21000,195
|
|
20230908,143500,2661610500,21100,21100,21100,21100,0
|
|
20230908,143400,2661610500,21100,21100,21100,21100,1102
|
|
20230908,143300,2638358300,21100,21100,21150,21000,1647
|
|
20230908,143200,2603579450,21150,21100,21150,21100,288
|
|
20230908,143100,2597501550,21050,21000,21050,21000,227
|
|
20230908,143000,2592733900,20950,21000,21000,20950,1214
|
|
20230908,142900,2567298600,21050,21100,21100,21050,82
|
|
20230908,142800,2565568500,21100,21100,21100,21100,150
|
|
20230908,142700,2562403500,21100,21050,21100,21000,137
|
|
20230908,142600,2559525300,21050,21000,21050,21000,620
|
|
20230908,142500,2546505050,21000,21000,21000,21000,0
|
|
20230908,142400,2546505050,21000,21000,21000,21000,294
|
|
20230908,142300,2540331050,21100,21100,21100,21100,0
|
|
20230908,142200,2540331050,21100,21050,21100,21050,125
|
|
20230908,142100,2537699100,21050,21150,21150,21050,390
|
|
20230908,142000,2529481900,21150,21150,21150,21150,0
|
|
20230908,141900,2529481900,21150,21150,21150,21150,236
|
|
20230908,141800,2524490500,21150,21200,21300,21150,3556
|
|
20230908,141700,2449021150,21200,21250,21250,21200,159
|
|
20230908,141600,2445646850,21250,21250,21250,21200,892
|
|
20230908,141500,2426714900,21200,21250,21300,21200,1395
|
|
20230908,141400,2397112200,21250,21250,21250,21250,195
|
|
20230908,141300,2392968450,21150,21150,21150,21150,0
|
|
20230908,141200,2392968450,21150,21250,21250,21150,978
|
|
20230908,141100,2372244450,21250,21150,21250,21150,218
|
|
20230908,141000,2367619700,21100,21100,21150,21100,745
|
|
20230908,140900,2351874050,21100,21000,21100,21000,494
|
|
20230908,140800,2341476950,21000,21050,21050,21000,20
|
|
20230908,140700,2341056450,21000,20950,21000,20950,22
|
|
20230908,140600,2340595500,20850,20850,20850,20850,125
|
|
20230908,140500,2337989250,20900,20900,20900,20900,0
|
|
20230908,140400,2337989250,20900,20900,20900,20900,1
|
|
20230908,140300,2337968350,20850,21000,21000,20850,449
|
|
20230908,140200,2328566700,21050,20800,21100,20800,8257
|
|
20230908,140100,2155675950,20750,20750,20750,20750,1759
|
|
20230908,140000,2119176700,20700,20700,20700,20700,125
|
|
20230908,135900,2116589200,20750,20750,20750,20750,0
|
|
20230908,135800,2116589200,20750,20750,20750,20750,2
|
|
20230908,135700,2116547700,20700,20700,20700,20700,125
|
|
20230908,135600,2113960200,20750,20750,20750,20750,1
|
|
20230908,135500,2113939450,20700,20700,20700,20700,1
|
|
20230908,135400,2113918750,20650,20700,20700,20650,463
|
|
20230908,135300,2104340900,20700,20700,20700,20700,182
|
|
20230908,135200,2100573500,20650,20750,20750,20650,2145
|
|
20230908,135100,2056167200,20750,20700,20750,20700,140
|
|
20230908,135000,2053268950,20700,20750,20750,20700,128
|
|
20230908,134900,2050613000,20750,20750,20750,20750,0
|
|
20230908,134800,2050613000,20750,20700,20750,20700,127
|
|
20230908,134700,2047984050,20750,20750,20750,20750,11
|
|
20230908,134600,2047755800,20700,20700,20700,20700,0
|
|
20230908,134500,2047755800,20700,20700,20700,20700,142
|
|
20230908,134400,2044816400,20750,20750,20750,20750,0
|
|
20230908,134300,2044816400,20750,20750,20750,20750,14
|
|
20230908,134200,2044525900,20750,20750,20750,20750,169
|
|
20230908,134100,2041019150,20800,20800,20800,20800,10
|
|
20230908,134000,2040811150,20800,20800,20800,20800,0
|
|
20230908,133900,2040811150,20800,20750,20800,20750,130
|
|
20230908,133800,2038113400,20750,20750,20750,20750,500
|
|
20230908,133700,2027738400,20750,20750,20750,20750,10
|
|
20230908,133600,2027530900,20750,20750,20750,20750,125
|
|
20230908,133500,2024937150,20700,20700,20700,20700,0
|
|
20230908,133400,2024937150,20700,20700,20700,20700,0
|
|
20230908,133300,2024937150,20700,20700,20700,20700,1129
|
|
20230908,133200,2001566850,20800,20800,20800,20800,50
|
|
20230908,133100,2000526850,20700,20700,20700,20700,5
|
|
20230908,133000,2000423350,20700,20700,20700,20700,126
|
|
20230908,132900,1997815150,20700,20750,20750,20700,798
|
|
20230908,132800,1981286050,20750,20750,20750,20750,0
|
|
20230908,132700,1981286050,20750,20750,20750,20750,131
|
|
20230908,132600,1978567800,20800,20800,20800,20800,50
|
|
20230908,132500,1977527800,20750,20750,20750,20750,67
|
|
20230908,132400,1976137550,20750,20800,20800,20750,226
|
|
20230908,132300,1971443050,20750,20750,20750,20750,1030
|
|
20230908,132200,1950070550,20750,20750,20750,20750,0
|
|
20230908,132100,1950070550,20750,20800,20800,20750,127
|
|
20230908,132000,1947435250,20800,20800,20800,20800,20
|
|
20230908,131900,1947019250,20800,20800,20800,20800,50
|
|
20230908,131800,1945979250,20750,20750,20750,20750,126
|
|
20230908,131700,1943364750,20750,20750,20750,20750,7
|
|
20230908,131600,1943219500,20700,20700,20700,20700,0
|
|
20230908,131500,1943219500,20700,20750,20750,20700,730
|
|
20230908,131400,1928075800,20750,20750,20750,20750,236
|
|
20230908,131300,1923178800,20750,20750,20750,20750,0
|
|
20230908,131200,1923178800,20750,20750,20750,20750,126
|
|
20230908,131100,1920564300,20800,20800,20800,20800,0
|
|
20230908,131000,1920564300,20800,20800,20800,20800,2
|
|
20230908,130900,1920522700,20800,20700,20800,20700,218
|
|
20230908,130800,1916000900,20800,20800,20800,20800,5
|
|
20230908,130700,1915896900,20750,20750,20750,20750,0
|
|
20230908,130600,1915896900,20750,20700,20750,20650,131
|
|
20230908,130500,1913187000,20750,20750,20750,20750,0
|
|
20230908,130400,1913187000,20750,20750,20750,20750,0
|
|
20230908,130300,1913187000,20750,20650,20750,20650,146
|
|
20230908,130200,1910170100,20750,20750,20750,20750,13
|
|
20230908,130100,1909900350,20700,20700,20700,20700,100
|
|
20230908,130000,1907830350,20650,20650,20650,20650,242
|
|
20230908,125900,1902833050,20700,20700,20700,20700,0
|
|
20230908,125800,1902833050,20700,20700,20700,20700,3000
|
|
20230908,125700,1840733050,20800,20700,20800,20700,171
|
|
20230908,125600,1837190350,20800,20800,20800,20800,19
|
|
20230908,125500,1836795150,20700,20800,20800,20700,37
|
|
20230908,125400,1836027450,20800,20700,20800,20700,559
|
|
20230908,125300,1824412850,20700,20700,20700,20700,15
|
|
20230908,125200,1824102350,20700,20700,20700,20700,10
|
|
20230908,125100,1823895350,20700,20750,20750,20700,141
|
|
20230908,125000,1820975900,20750,20750,20750,20750,97
|
|
20230908,124900,1818963150,20750,20750,20750,20750,1014
|
|
20230908,124800,1797922650,20750,20750,20750,20750,141
|
|
20230908,124700,1794996900,20750,20750,20750,20750,44
|
|
20230908,124600,1794083900,20700,20750,20750,20650,213
|
|
20230908,124500,1789665000,20650,20650,20650,20650,1144
|
|
20230908,124400,1766041400,20650,20650,20650,20650,15
|
|
20230908,124300,1765731650,20700,20700,20700,20700,1000
|
|
20230908,124200,1745031650,20700,20700,20700,20700,143
|
|
20230908,124100,1742071550,20750,20750,20750,20750,76
|
|
20230908,124000,1740494550,20700,20700,20700,20700,0
|
|
20230908,123900,1740494550,20700,20750,20750,20700,142
|
|
20230908,123800,1737551200,20750,20750,20750,20750,500
|
|
20230908,123700,1727176200,20750,20800,20800,20750,46
|
|
20230908,123600,1726220150,20750,20750,20750,20750,128
|
|
20230908,123500,1723564150,20750,20750,20750,20750,15
|
|
20230908,123400,1723252900,20750,20750,20750,20750,43
|
|
20230908,123300,1722360650,20700,20700,20700,20700,143
|
|
20230908,123200,1719400550,20750,20750,20750,20750,0
|
|
20230908,123100,1719400550,20750,20700,20750,20700,33
|
|
20230908,123000,1718717350,20700,20750,20750,20700,157
|
|
20230908,122900,1715460600,20700,20700,20700,20700,0
|
|
20230908,122800,1715460600,20700,20750,20750,20700,149
|
|
20230908,122700,1712369650,20700,20800,20800,20700,134
|
|
20230908,122600,1709584350,20800,20800,20800,20800,15
|
|
20230908,122500,1709272350,20850,20850,20850,20850,200
|
|
20230908,122400,1705102350,20800,20750,20800,20700,440
|
|
20230908,122300,1695973000,20700,20800,20800,20700,2238
|
|
20230908,122200,1649615250,20800,20850,20850,20800,20
|
|
20230908,122100,1649198300,20800,20800,20800,20800,375
|
|
20230908,122000,1641398300,20800,20800,20800,20800,250
|
|
20230908,121900,1636198300,20800,20800,20800,20800,438
|
|
20230908,121800,1627087900,20900,20800,20900,20800,129
|
|
20230908,121700,1624404600,20800,20800,20800,20800,20
|
|
20230908,121600,1623988600,20800,20800,20800,20800,0
|
|
20230908,121500,1623988600,20800,20850,20850,20800,144
|
|
20230908,121400,1620991150,20850,20850,20850,20850,140
|
|
20230908,121300,1618072150,20850,20850,20850,20850,101
|
|
20230908,121200,1615966300,20850,20850,20850,20850,146
|
|
20230908,121100,1612922200,20850,20850,20850,20850,0
|
|
20230908,121000,1612922200,20850,20850,20850,20850,15
|
|
20230908,120900,1612609450,20850,20850,20850,20850,128
|
|
20230908,120800,1609940650,20850,20900,20900,20850,595
|
|
20230908,120700,1597505900,20950,20950,20950,20950,25
|
|
20230908,120600,1596982150,20950,20900,20950,20900,193
|
|
20230908,120500,1592945950,20950,20950,20950,20950,28
|
|
20230908,120400,1592359350,20900,20900,20900,20900,15
|
|
20230908,120300,1592045850,20900,20900,20900,20900,128
|
|
20230908,120200,1589370650,20950,20950,20950,20950,427
|
|
20230908,120100,1580425000,20900,20900,20950,20900,94
|
|
20230908,120000,1578456500,20900,20900,20950,20850,896
|
|
20230908,115900,1559735150,20850,20850,20850,20850,16
|
|
20230908,115800,1559401550,20900,20900,20900,20900,27
|
|
20230908,115700,1558837250,20850,20850,20850,20850,143
|
|
20230908,115600,1555855700,20850,20850,20850,20850,0
|
|
20230908,115500,1555855700,20850,20800,20850,20800,257
|
|
20230908,115400,1550504450,20800,20750,20800,20750,128
|
|
20230908,115300,1547843000,20750,20750,20750,20750,0
|
|
20230908,115200,1547843000,20750,20850,20850,20750,16
|
|
20230908,115100,1547510900,20700,20700,20700,20700,733
|
|
20230908,115000,1532337800,20700,20700,20700,20700,215
|
|
20230908,114900,1527887300,20750,20750,20750,20750,439
|
|
20230908,114800,1518778050,20650,20600,20700,20550,4184
|
|
20230908,114700,1432211100,20600,20850,20850,20500,12517
|
|
20230908,114600,1173997750,20850,20850,20850,20850,126
|
|
20230908,114500,1171370650,20800,20850,20850,20800,242
|
|
20230908,114400,1166325100,20850,20850,20850,20850,40
|
|
20230908,114300,1165491100,20850,20850,20850,20850,60
|
|
20230908,114200,1164240100,20850,20850,20850,20850,416
|
|
20230908,114100,1155566500,20850,20850,20850,20850,92
|
|
20230908,114000,1153648300,20850,20850,20850,20850,0
|
|
20230908,113900,1153648300,20850,20850,20850,20850,143
|
|
20230908,113800,1150666750,20800,20800,20800,20800,89
|
|
20230908,113700,1148815550,20900,20800,20900,20800,44
|
|
20230908,113600,1147897450,20900,20800,20900,20800,154
|
|
20230908,113500,1144691650,20900,20900,20900,20900,0
|
|
20230908,113400,1144691650,20900,20900,20900,20800,46
|
|
20230908,113300,1143731750,20900,20900,20900,20800,130
|
|
20230908,113200,1141027550,20800,20900,20900,20800,88
|
|
20230908,113100,1139193850,20800,20800,20800,20800,0
|
|
20230908,113000,1139193850,20800,20800,20800,20800,144
|
|
20230908,112900,1136198650,20900,20900,20900,20900,1
|
|
20230908,112800,1136177750,20800,20800,20900,20800,169
|
|
20230908,112700,1132651250,20800,20800,20800,20800,128
|
|
20230908,112600,1129988850,20900,20900,20900,20900,25
|
|
20230908,112500,1129466350,20800,20900,20900,20800,35
|
|
20230908,112400,1128736350,20900,20800,20900,20800,158
|
|
20230908,112300,1125446950,20800,20900,20900,20800,98
|
|
20230908,112200,1123403850,20900,20900,20900,20900,0
|
|
20230908,112100,1123403850,20900,20800,20900,20800,145
|
|
20230908,112000,1120387650,20900,20800,20900,20800,231
|
|
20230908,111900,1115582750,21000,20950,21000,20800,80
|
|
20230908,111800,1113917900,20900,20800,20900,20800,210
|
|
20230908,111700,1109543300,20900,20900,20900,20800,17
|
|
20230908,111600,1109188500,20800,20800,20900,20800,62
|
|
20230908,111500,1107898600,20800,20850,20850,20800,128
|
|
20230908,111400,1105233700,20900,20900,20900,20900,1110
|
|
20230908,111300,1082034700,20900,20900,20900,20900,0
|
|
20230908,111200,1082034700,20900,20950,20950,20900,652
|
|
20230908,111100,1068378350,20950,20950,20950,20950,30
|
|
20230908,111000,1067749850,21050,20950,21050,20950,165
|
|
20230908,110900,1064284150,21000,20950,21000,20950,179
|
|
20230908,110800,1060531600,21000,21000,21000,21000,0
|
|
20230908,110700,1060531600,21000,21050,21050,21000,11
|
|
20230908,110600,1060300550,21000,21000,21000,21000,129
|
|
20230908,110500,1057591550,21000,21000,21000,21000,15
|
|
20230908,110400,1057276550,21000,21000,21000,21000,1
|
|
20230908,110300,1057255550,21000,21050,21050,21000,582
|
|
20230908,110200,1045032050,21000,21000,21000,21000,0
|
|
20230908,110100,1045032050,21000,21000,21000,21000,2708
|
|
20230908,110000,988164050,20900,20950,20950,20900,356
|
|
20230908,105900,980712300,20850,20850,20850,20850,32
|
|
20230908,105800,980045100,20900,20900,20900,20900,32
|
|
20230908,105700,979376300,20900,20900,20900,20900,1
|
|
20230908,105600,979355400,20850,20850,20900,20850,462
|
|
20230908,105500,969717650,20850,20900,20900,20850,55
|
|
20230908,105400,968569100,20900,20900,20900,20900,190
|
|
20230908,105300,964598100,20900,20900,20900,20900,27
|
|
20230908,105200,964033800,20900,20900,20900,20850,17
|
|
20230908,105100,963679250,20800,20800,20800,20800,0
|
|
20230908,105000,963679250,20800,20900,20900,20800,115
|
|
20230908,104900,961277250,20900,20800,20900,20800,61
|
|
20230908,104800,960007300,20800,20850,20850,20800,106
|
|
20230908,104700,957797250,20850,20900,20900,20850,35
|
|
20230908,104600,957066500,20850,20850,20850,20850,235
|
|
20230908,104500,952166750,20850,20850,20850,20850,16
|
|
20230908,104400,951833150,20900,20900,20900,20900,1
|
|
20230908,104300,951812250,20850,20850,20900,20850,17
|
|
20230908,104200,951457750,20900,20900,20900,20800,135
|
|
20230908,104100,948645700,20850,20900,20900,20800,343
|
|
20230908,104000,941511050,20800,20900,20950,20800,322
|
|
20230908,103900,934809800,20900,20900,20900,20900,0
|
|
20230908,103800,934809800,20900,20950,20950,20900,938
|
|
20230908,103700,915201550,20900,20900,20900,20800,784
|
|
20230908,103600,898845950,20800,20800,20800,20800,202
|
|
20230908,103500,894644350,20900,20850,20900,20800,1467
|
|
20230908,103400,864072250,20800,20800,20800,20750,516
|
|
20230908,103300,853347850,20800,20800,20800,20800,71
|
|
20230908,103200,851871050,20800,20800,20800,20800,57
|
|
20230908,103100,850685450,20800,20800,20800,20800,7
|
|
20230908,103000,850539850,20850,20850,20850,20850,383
|
|
20230908,102900,842554300,20850,20900,20900,20850,16
|
|
20230908,102800,842220650,20850,20850,20850,20850,0
|
|
20230908,102700,842220650,20850,20850,20850,20850,115
|
|
20230908,102600,839822900,20900,20950,20950,20900,693
|
|
20230908,102500,825330750,20950,20900,20950,20900,75
|
|
20230908,102400,823763200,20950,20950,21000,20950,181
|
|
20230908,102300,819971200,20950,20950,20950,20950,15
|
|
20230908,102200,819656950,21000,21000,21000,21000,30
|
|
20230908,102100,819026950,20950,20950,20950,20950,0
|
|
20230908,102000,819026950,20950,21000,21000,20950,42
|
|
20230908,101900,818145700,21000,21000,21000,21000,6
|
|
20230908,101800,818019700,20950,21000,21000,20950,296
|
|
20230908,101700,811809950,21000,21000,21000,21000,650
|
|
20230908,101600,798159950,21000,20950,21000,20900,49
|
|
20230908,101500,797134150,20900,20950,20950,20900,202
|
|
20230908,101400,792907250,20950,20900,20950,20900,54
|
|
20230908,101300,791776700,20900,20950,20950,20900,46
|
|
20230908,101200,790813050,20950,21000,21000,20950,66
|
|
20230908,101100,789429050,20900,21000,21000,20900,333
|
|
20230908,101000,782468700,21000,21000,21000,21000,69
|
|
20230908,100900,781019700,21000,20900,21000,20900,173
|
|
20230908,100800,777398900,20900,20900,20900,20900,53
|
|
20230908,100700,776291200,20800,20900,20900,20800,16
|
|
20230908,100600,775958300,20900,20900,20900,20900,0
|
|
20230908,100500,775958300,20900,20750,20900,20750,2716
|
|
20230908,100400,719198750,20850,20800,20850,20750,47
|
|
20230908,100300,718221200,20850,20850,20850,20850,522
|
|
20230908,100200,707337500,20950,20900,20950,20900,490
|
|
20230908,100100,697090250,20900,20900,20900,20900,714
|
|
20230908,100000,682167650,20900,21000,21000,20900,250
|
|
20230908,095900,676940750,20950,20950,20950,20950,118
|
|
20230908,095800,674468650,20950,20950,21000,20950,75
|
|
20230908,095700,672897150,20900,20900,20900,20900,100
|
|
20230908,095600,670807150,20900,20900,20900,20900,118
|
|
20230908,095500,668340950,20950,20950,20950,20950,361
|
|
20230908,095400,660778000,20900,20950,20950,20900,694
|
|
20230908,095300,646240700,20950,20950,20950,20950,0
|
|
20230908,095200,646240700,20950,20950,20950,20950,14
|
|
20230908,095100,645947400,20950,20900,20950,20900,178
|
|
20230908,095000,642219250,20900,20900,20900,20900,90
|
|
20230908,094900,640338250,20900,20900,20950,20900,125
|
|
20230908,094800,637720750,20900,21050,21050,20900,1038
|
|
20230908,094700,615973000,21000,21050,21050,21000,858
|
|
20230908,094600,597949850,21000,20900,21000,20900,617
|
|
20230908,094500,585001750,20850,20750,20850,20750,204
|
|
20230908,094400,580758950,20750,20750,20750,20750,1
|
|
20230908,094300,580738200,20750,20750,20750,20700,1068
|
|
20230908,094200,558624600,20700,20650,20750,20550,1764
|
|
20230908,094100,522250650,20550,20700,20700,20550,5225
|
|
20230908,094000,414708650,20700,20750,20750,20700,97
|
|
20230908,093900,412697450,20900,20850,20900,20850,3
|
|
20230908,093800,412634850,20800,20800,20800,20800,172
|
|
20230908,093700,409057250,20750,20850,20900,20700,4638
|
|
20230908,093600,312754050,20900,20900,20900,20900,135
|
|
20230908,093500,309932550,20950,20950,20950,20950,0
|
|
20230908,093400,309932550,20950,20950,20950,20800,101
|
|
20230908,093300,307818700,20950,20850,20950,20850,957
|
|
20230908,093200,287861550,20850,20850,20850,20850,10
|
|
20230908,093100,287653050,20850,20900,20900,20850,58
|
|
20230908,093000,286441600,20850,20850,20850,20850,67
|
|
20230908,092900,285044650,20800,20900,20900,20800,627
|
|
20230908,092800,271998150,20950,20950,20950,20950,0
|
|
20230908,092700,271998150,20950,20850,21000,20800,768
|
|
20230908,092600,255959700,20800,20850,20850,20800,95
|
|
20230908,092500,253983600,20800,20850,20900,20800,2808
|
|
20230908,092400,195552200,20850,20900,20950,20850,631
|
|
20230908,092300,182364850,20900,20900,20900,20900,10
|
|
20230908,092200,182155850,20900,20950,21000,20900,466
|
|
20230908,092100,172390900,21000,21050,21050,21000,2514
|
|
20230908,092000,119595900,21000,21000,21050,21000,525
|
|
20230908,091900,108570400,21000,21050,21050,21000,21
|
|
20230908,091800,108129350,21050,21050,21050,21000,24
|
|
20230908,091700,107624950,21050,21050,21100,21050,207
|
|
20230908,091600,103267150,21100,21100,21150,21100,211
|
|
20230908,091500,98814050,21100,21100,21100,21100,6
|
|
20230908,091400,98687450,21100,21050,21100,21050,512
|
|
20230908,091300,87892100,21050,21050,21050,21050,206
|
|
20230908,091200,83555800,21050,21050,21050,21050,31
|
|
20230908,091100,82903250,21100,21100,21100,21100,368
|
|
20230908,091000,75138450,21100,21150,21150,21100,169
|
|
20230908,090900,71565450,21150,21150,21150,21150,115
|
|
20230908,090800,69133200,21200,21200,21200,21150,399
|
|
20230908,090700,60690150,21150,21100,21150,21100,863
|
|
20230908,090600,42452800,21050,21050,21050,21050,0
|
|
20230908,090500,42452800,21050,21050,21050,21050,172
|
|
20230908,090400,38832200,21050,21000,21050,21000,390
|
|
20230908,090300,30627950,21000,21000,21000,21000,259
|
|
20230908,090200,25188950,21050,20900,21050,20900,202
|
|
20230908,090100,20966850,20900,20900,20900,20900,30
|
|
20230908,090000,20339850,20850,20900,21100,20850,972
|