638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193500,206839750,23400,23400,23400,23400,131
|
|
20230914,193400,206839750,23400,23400,23400,23400,0
|
|
20230914,193300,206839750,23400,23400,23400,23400,0
|
|
20230914,193200,206839750,23400,23400,23400,23400,0
|
|
20230914,193100,206839750,23400,23400,23400,23400,0
|
|
20230914,193000,206839750,23400,23400,23400,23400,0
|
|
20230914,192900,206839750,23400,23400,23400,23400,0
|
|
20230914,192800,206839750,23400,23400,23400,23400,0
|
|
20230914,192700,206839750,23400,23400,23400,23400,0
|
|
20230914,192600,206839750,23400,23400,23400,23400,0
|
|
20230914,192500,206839750,23400,23400,23400,23400,0
|
|
20230914,192400,206839750,23400,23400,23400,23400,0
|
|
20230914,192300,206839750,23400,23400,23400,23400,0
|
|
20230914,192200,206839750,23400,23400,23400,23400,0
|
|
20230914,192100,206839750,23400,23400,23400,23400,0
|
|
20230914,192000,206839750,23400,23400,23400,23400,0
|
|
20230914,191900,206839750,23400,23400,23400,23400,0
|
|
20230914,191800,206839750,23400,23400,23400,23400,0
|
|
20230914,191700,206839750,23400,23400,23400,23400,0
|
|
20230914,191600,206839750,23400,23400,23400,23400,0
|
|
20230914,191500,206839750,23400,23400,23400,23400,0
|
|
20230914,191400,206839750,23400,23400,23400,23400,0
|
|
20230914,191300,206839750,23400,23400,23400,23400,0
|
|
20230914,191200,206839750,23400,23400,23400,23400,0
|
|
20230914,191100,206839750,23400,23400,23400,23400,0
|
|
20230914,191000,206839750,23400,23400,23400,23400,0
|
|
20230914,190900,206839750,23400,23400,23400,23400,0
|
|
20230914,190800,206839750,23400,23400,23400,23400,0
|
|
20230914,190700,206839750,23400,23400,23400,23400,0
|
|
20230914,190600,206839750,23400,23400,23400,23400,0
|
|
20230914,190500,206839750,23400,23400,23400,23400,131
|
|
20230914,190400,206839750,23400,23400,23400,23400,0
|
|
20230914,190300,206839750,23400,23400,23400,23400,0
|
|
20230914,190200,206839750,23400,23400,23400,23400,0
|
|
20230914,190100,206839750,23400,23400,23400,23400,0
|
|
20230914,190000,206839750,23400,23400,23400,23400,0
|
|
20230914,185900,206839750,23400,23400,23400,23400,0
|
|
20230914,185800,206839750,23400,23400,23400,23400,0
|
|
20230914,185700,206839750,23400,23400,23400,23400,0
|
|
20230914,185600,206839750,23400,23400,23400,23400,0
|
|
20230914,185500,206839750,23400,23400,23400,23400,0
|
|
20230914,185400,206839750,23400,23400,23400,23400,0
|
|
20230914,185300,206839750,23400,23400,23400,23400,0
|
|
20230914,185200,206839750,23400,23400,23400,23400,0
|
|
20230914,185100,206839750,23400,23400,23400,23400,0
|
|
20230914,185000,206839750,23400,23400,23400,23400,0
|
|
20230914,184900,206839750,23400,23400,23400,23400,0
|
|
20230914,184800,206839750,23400,23400,23400,23400,0
|
|
20230914,184700,206839750,23400,23400,23400,23400,0
|
|
20230914,184600,206839750,23400,23400,23400,23400,0
|
|
20230914,184500,206839750,23400,23400,23400,23400,0
|
|
20230914,184400,206839750,23400,23400,23400,23400,0
|
|
20230914,184300,206839750,23400,23400,23400,23400,0
|
|
20230914,184200,206839750,23400,23400,23400,23400,0
|
|
20230914,184100,206839750,23400,23400,23400,23400,0
|
|
20230914,184000,206839750,23400,23400,23400,23400,0
|
|
20230914,183900,206839750,23400,23400,23400,23400,0
|
|
20230914,183800,206839750,23400,23400,23400,23400,0
|
|
20230914,183700,206839750,23400,23400,23400,23400,0
|
|
20230914,183600,206839750,23400,23400,23400,23400,0
|
|
20230914,183500,206839750,23400,23400,23400,23400,131
|
|
20230914,183400,206839750,23400,23400,23400,23400,0
|
|
20230914,183300,206839750,23400,23400,23400,23400,0
|
|
20230914,183200,206839750,23400,23400,23400,23400,0
|
|
20230914,183100,206839750,23400,23400,23400,23400,0
|
|
20230914,183000,206839750,23400,23400,23400,23400,0
|
|
20230914,182900,206839750,23400,23400,23400,23400,0
|
|
20230914,182800,206839750,23400,23400,23400,23400,0
|
|
20230914,182700,206839750,23400,23400,23400,23400,0
|
|
20230914,182600,206839750,23400,23400,23400,23400,0
|
|
20230914,182500,206839750,23400,23400,23400,23400,0
|
|
20230914,182400,206839750,23400,23400,23400,23400,0
|
|
20230914,182300,206839750,23400,23400,23400,23400,0
|
|
20230914,182200,206839750,23400,23400,23400,23400,0
|
|
20230914,182100,206839750,23400,23400,23400,23400,0
|
|
20230914,182000,206839750,23400,23400,23400,23400,0
|
|
20230914,181900,206839750,23400,23400,23400,23400,0
|
|
20230914,181800,206839750,23400,23400,23400,23400,0
|
|
20230914,181700,206839750,23400,23400,23400,23400,0
|
|
20230914,181600,206839750,23400,23400,23400,23400,0
|
|
20230914,181500,206839750,23400,23400,23400,23400,0
|
|
20230914,181400,206839750,23400,23400,23400,23400,0
|
|
20230914,181300,206839750,23400,23400,23400,23400,0
|
|
20230914,181200,206839750,23400,23400,23400,23400,0
|
|
20230914,181100,206839750,23400,23400,23400,23400,0
|
|
20230914,181000,206839750,23400,23400,23400,23400,0
|
|
20230914,180900,206839750,23400,23400,23400,23400,0
|
|
20230914,180800,206839750,23400,23400,23400,23400,0
|
|
20230914,180700,206839750,23400,23400,23400,23400,0
|
|
20230914,180600,206839750,23400,23400,23400,23400,0
|
|
20230914,180500,206839750,23400,23400,23400,23400,131
|
|
20230914,180400,206839750,23400,23400,23400,23400,0
|
|
20230914,180300,206839750,23400,23400,23400,23400,0
|
|
20230914,180200,206839750,23400,23400,23400,23400,0
|
|
20230914,180100,206839750,23400,23400,23400,23400,0
|
|
20230914,180000,206839750,23400,23400,23400,23400,0
|
|
20230914,175900,206839750,23400,23400,23400,23400,0
|
|
20230914,175800,206839750,23400,23400,23400,23400,0
|
|
20230914,175700,206839750,23400,23400,23400,23400,0
|
|
20230914,175600,206839750,23400,23400,23400,23400,0
|
|
20230914,175500,206839750,23400,23400,23400,23400,0
|
|
20230914,175400,206839750,23400,23400,23400,23400,0
|
|
20230914,175300,206839750,23400,23400,23400,23400,0
|
|
20230914,175200,206839750,23400,23400,23400,23400,0
|
|
20230914,175100,206839750,23400,23400,23400,23400,0
|
|
20230914,175000,206839750,23400,23400,23400,23400,0
|
|
20230914,174900,206839750,23400,23400,23400,23400,0
|
|
20230914,174800,206839750,23400,23400,23400,23400,0
|
|
20230914,174700,206839750,23400,23400,23400,23400,0
|
|
20230914,174600,206839750,23400,23400,23400,23400,0
|
|
20230914,174500,206839750,23400,23400,23400,23400,0
|
|
20230914,174400,206839750,23400,23400,23400,23400,0
|
|
20230914,174300,206839750,23400,23400,23400,23400,0
|
|
20230914,174200,206839750,23400,23400,23400,23400,0
|
|
20230914,174100,206839750,23400,23400,23400,23400,0
|
|
20230914,174000,206839750,23400,23400,23400,23400,0
|
|
20230914,173900,206839750,23400,23400,23400,23400,0
|
|
20230914,173800,206839750,23400,23400,23400,23400,0
|
|
20230914,173700,206839750,23400,23400,23400,23400,0
|
|
20230914,173600,206839750,23400,23400,23400,23400,0
|
|
20230914,173500,206839750,23400,23400,23400,23400,131
|
|
20230914,173400,206839750,23400,23400,23400,23400,0
|
|
20230914,173300,206839750,23400,23400,23400,23400,0
|
|
20230914,173200,206839750,23400,23400,23400,23400,0
|
|
20230914,173100,206839750,23400,23400,23400,23400,0
|
|
20230914,173000,206839750,23400,23400,23400,23400,0
|
|
20230914,172900,206839750,23400,23400,23400,23400,0
|
|
20230914,172800,206839750,23400,23400,23400,23400,0
|
|
20230914,172700,206839750,23400,23400,23400,23400,0
|
|
20230914,172600,206839750,23400,23400,23400,23400,0
|
|
20230914,172500,206839750,23400,23400,23400,23400,0
|
|
20230914,172400,206839750,23400,23400,23400,23400,0
|
|
20230914,172300,206839750,23400,23400,23400,23400,0
|
|
20230914,172200,206839750,23400,23400,23400,23400,0
|
|
20230914,172100,206839750,23400,23400,23400,23400,0
|
|
20230914,172000,206839750,23400,23400,23400,23400,0
|
|
20230914,171900,206839750,23400,23400,23400,23400,0
|
|
20230914,171800,206839750,23400,23400,23400,23400,0
|
|
20230914,171700,206839750,23400,23400,23400,23400,0
|
|
20230914,171600,206839750,23400,23400,23400,23400,0
|
|
20230914,171500,206839750,23400,23400,23400,23400,0
|
|
20230914,171400,206839750,23400,23400,23400,23400,0
|
|
20230914,171300,206839750,23400,23400,23400,23400,0
|
|
20230914,171200,206839750,23400,23400,23400,23400,0
|
|
20230914,171100,206839750,23400,23400,23400,23400,0
|
|
20230914,171000,206839750,23400,23400,23400,23400,0
|
|
20230914,170900,206839750,23400,23400,23400,23400,0
|
|
20230914,170800,206839750,23400,23400,23400,23400,0
|
|
20230914,170700,206839750,23400,23400,23400,23400,0
|
|
20230914,170600,206839750,23400,23400,23400,23400,0
|
|
20230914,170500,206839750,23400,23400,23400,23400,131
|
|
20230914,170400,206839750,23400,23400,23400,23400,0
|
|
20230914,170300,206839750,23400,23400,23400,23400,0
|
|
20230914,170200,206839750,23400,23400,23400,23400,0
|
|
20230914,170100,206839750,23400,23400,23400,23400,0
|
|
20230914,170000,206839750,23400,23400,23400,23400,0
|
|
20230914,165900,206839750,23400,23400,23400,23400,0
|
|
20230914,165800,206839750,23400,23400,23400,23400,0
|
|
20230914,165700,206839750,23400,23400,23400,23400,0
|
|
20230914,165600,206839750,23400,23400,23400,23400,0
|
|
20230914,165500,206839750,23400,23400,23400,23400,0
|
|
20230914,165400,206839750,23400,23400,23400,23400,0
|
|
20230914,165300,206839750,23400,23400,23400,23400,0
|
|
20230914,165200,206839750,23400,23400,23400,23400,0
|
|
20230914,165100,206839750,23400,23400,23400,23400,0
|
|
20230914,165000,206839750,23400,23400,23400,23400,0
|
|
20230914,164900,206839750,23400,23400,23400,23400,0
|
|
20230914,164800,206839750,23400,23400,23400,23400,0
|
|
20230914,164700,206839750,23400,23400,23400,23400,0
|
|
20230914,164600,206839750,23400,23400,23400,23400,0
|
|
20230914,164500,206839750,23400,23400,23400,23400,0
|
|
20230914,164400,206839750,23400,23400,23400,23400,0
|
|
20230914,164300,206839750,23400,23400,23400,23400,0
|
|
20230914,164200,206839750,23400,23400,23400,23400,0
|
|
20230914,164100,206839750,23400,23400,23400,23400,0
|
|
20230914,164000,206839750,23400,23400,23400,23400,0
|
|
20230914,163900,206839750,23400,23400,23400,23400,0
|
|
20230914,163800,206839750,23400,23400,23400,23400,0
|
|
20230914,163700,206839750,23400,23400,23400,23400,0
|
|
20230914,163600,206839750,23400,23400,23400,23400,0
|
|
20230914,163500,206839750,23400,23400,23400,23400,131
|
|
20230914,163400,206839750,23400,23400,23400,23400,0
|
|
20230914,163300,206839750,23400,23400,23400,23400,0
|
|
20230914,163200,206839750,23400,23400,23400,23400,0
|
|
20230914,163100,206839750,23400,23400,23400,23400,0
|
|
20230914,163000,206839750,23400,23400,23400,23400,0
|
|
20230914,162900,206839750,23400,23400,23400,23400,0
|
|
20230914,162800,206839750,23400,23400,23400,23400,0
|
|
20230914,162700,206839750,23400,23400,23400,23400,0
|
|
20230914,162600,206839750,23400,23400,23400,23400,0
|
|
20230914,162500,206839750,23400,23400,23400,23400,0
|
|
20230914,162400,206839750,23400,23400,23400,23400,0
|
|
20230914,162300,206839750,23400,23400,23400,23400,0
|
|
20230914,162200,206839750,23400,23400,23400,23400,0
|
|
20230914,162100,206839750,23400,23400,23400,23400,0
|
|
20230914,162000,206839750,23400,23400,23400,23400,0
|
|
20230914,161900,206839750,23400,23400,23400,23400,0
|
|
20230914,161800,206839750,23400,23400,23400,23400,0
|
|
20230914,161700,206839750,23400,23400,23400,23400,0
|
|
20230914,161600,206839750,23400,23400,23400,23400,0
|
|
20230914,161500,206839750,23400,23400,23400,23400,0
|
|
20230914,161400,206839750,23400,23400,23400,23400,0
|
|
20230914,161300,206839750,23400,23400,23400,23400,0
|
|
20230914,161200,206839750,23400,23400,23400,23400,0
|
|
20230914,161100,206839750,23400,23400,23400,23400,0
|
|
20230914,161000,206839750,23400,23400,23400,23400,0
|
|
20230914,160900,206839750,23400,23400,23400,23400,0
|
|
20230914,160800,206839750,23400,23400,23400,23400,0
|
|
20230914,160700,206839750,23400,23400,23400,23400,0
|
|
20230914,160600,206839750,23400,23400,23400,23400,0
|
|
20230914,160500,206839750,23400,23400,23400,23400,131
|
|
20230914,160400,206839750,23400,23400,23400,23400,0
|
|
20230914,160300,206839750,23400,23400,23400,23400,0
|
|
20230914,160200,206839750,23400,23400,23400,23400,0
|
|
20230914,160100,206839750,23400,23400,23400,23400,0
|
|
20230914,160000,206839750,23400,23400,23400,23400,0
|
|
20230914,155900,206839750,23400,23400,23400,23400,0
|
|
20230914,155800,206839750,23400,23400,23400,23400,0
|
|
20230914,155700,206839750,23400,23400,23400,23400,0
|
|
20230914,155600,206839750,23400,23400,23400,23400,0
|
|
20230914,155500,206839750,23400,23400,23400,23400,0
|
|
20230914,155400,206839750,23400,23400,23400,23400,0
|
|
20230914,155300,206839750,23400,23400,23400,23400,0
|
|
20230914,155200,206839750,23400,23400,23400,23400,0
|
|
20230914,155100,206839750,23400,23400,23400,23400,0
|
|
20230914,155000,206839750,23400,23400,23400,23400,0
|
|
20230914,154900,206839750,23400,23400,23400,23400,0
|
|
20230914,154800,206839750,23400,23400,23400,23400,0
|
|
20230914,154700,206839750,23400,23400,23400,23400,0
|
|
20230914,154600,206839750,23400,23400,23400,23400,0
|
|
20230914,154500,206839750,23400,23400,23400,23400,0
|
|
20230914,154400,206839750,23400,23400,23400,23400,0
|
|
20230914,154300,206839750,23400,23400,23400,23400,0
|
|
20230914,154200,206839750,23400,23400,23400,23400,0
|
|
20230914,154100,206839750,23400,23400,23400,23400,0
|
|
20230914,154000,206839750,23400,23400,23400,23400,0
|
|
20230914,153900,206839750,23400,23400,23400,23400,0
|
|
20230914,153800,206839750,23400,23400,23400,23400,0
|
|
20230914,153700,206839750,23400,23400,23400,23400,0
|
|
20230914,153600,206839750,23400,23400,23400,23400,0
|
|
20230914,153500,206839750,23400,23400,23400,23400,131
|
|
20230914,153400,206839750,23400,23400,23400,23400,0
|
|
20230914,153300,206839750,23400,23400,23400,23400,0
|
|
20230914,153200,206839750,23400,23400,23400,23400,0
|
|
20230914,153100,206839750,23400,23400,23400,23400,0
|
|
20230914,153000,206839750,23400,23400,23400,23400,131
|
|
20230914,152900,203774350,23400,23400,23400,23400,0
|
|
20230914,152800,203774350,23400,23400,23400,23400,0
|
|
20230914,152700,203774350,23400,23400,23400,23400,0
|
|
20230914,152600,203774350,23400,23400,23400,23400,0
|
|
20230914,152500,203774350,23400,23400,23400,23400,0
|
|
20230914,152400,203774350,23400,23400,23400,23400,0
|
|
20230914,152300,203774350,23400,23400,23400,23400,0
|
|
20230914,152200,203774350,23400,23400,23400,23400,0
|
|
20230914,152100,203774350,23400,23400,23400,23400,0
|
|
20230914,152000,203774350,23400,23400,23400,23400,0
|
|
20230914,151900,203774350,23400,23450,23450,23400,11
|
|
20230914,151800,203516450,23450,23500,23500,23450,156
|
|
20230914,151700,199856650,23450,23500,23500,23450,127
|
|
20230914,151600,196878150,23500,23500,23500,23500,34
|
|
20230914,151500,196079150,23500,23500,23500,23450,20
|
|
20230914,151400,195609700,23500,23500,23500,23500,11
|
|
20230914,151300,195351200,23500,23500,23500,23450,26
|
|
20230914,151200,194740850,23500,23500,23500,23500,5
|
|
20230914,151100,194623350,23450,23450,23450,23450,0
|
|
20230914,151000,194623350,23450,23550,23550,23450,63
|
|
20230914,150900,193143850,23550,23550,23550,23550,7
|
|
20230914,150800,192979000,23550,23550,23550,23550,7
|
|
20230914,150700,192814150,23550,23550,23550,23550,8
|
|
20230914,150600,192625750,23550,23550,23550,23550,3
|
|
20230914,150500,192555100,23550,23550,23550,23550,17
|
|
20230914,150400,192154750,23550,23550,23550,23550,7
|
|
20230914,150300,191989900,23550,23550,23550,23550,8
|
|
20230914,150200,191801500,23550,23550,23550,23550,7
|
|
20230914,150100,191636650,23550,23550,23550,23550,14
|
|
20230914,150000,191306950,23550,23550,23550,23550,7
|
|
20230914,145900,191142100,23550,23550,23550,23550,4
|
|
20230914,145800,191047900,23500,23500,23500,23500,14
|
|
20230914,145700,190718900,23550,23550,23550,23550,7
|
|
20230914,145600,190554050,23550,23550,23550,23550,17
|
|
20230914,145500,190153700,23550,23550,23550,23550,7
|
|
20230914,145400,189988850,23550,23550,23550,23550,8
|
|
20230914,145300,189800450,23550,23550,23550,23550,7
|
|
20230914,145200,189635600,23550,23550,23550,23550,7
|
|
20230914,145100,189470750,23550,23550,23550,23550,8
|
|
20230914,145000,189282350,23550,23550,23550,23550,7
|
|
20230914,144900,189117500,23550,23550,23550,23550,7
|
|
20230914,144800,188952650,23550,23550,23550,23550,3
|
|
20230914,144700,188882000,23550,23550,23550,23550,8
|
|
20230914,144600,188693600,23550,23500,23550,23500,9
|
|
20230914,144500,188481750,23500,23500,23500,23500,0
|
|
20230914,144400,188481750,23500,23500,23500,23500,60
|
|
20230914,144300,187071750,23500,23500,23500,23500,0
|
|
20230914,144200,187071750,23500,23500,23500,23500,0
|
|
20230914,144100,187071750,23500,23500,23500,23500,0
|
|
20230914,144000,187071750,23500,23500,23500,23500,19
|
|
20230914,143900,186625250,23500,23500,23500,23500,0
|
|
20230914,143800,186625250,23500,23500,23500,23500,0
|
|
20230914,143700,186625250,23500,23500,23500,23500,10
|
|
20230914,143600,186390250,23500,23500,23500,23500,0
|
|
20230914,143500,186390250,23500,23600,23600,23500,57
|
|
20230914,143400,185046250,23550,23550,23550,23550,0
|
|
20230914,143300,185046250,23550,23550,23550,23550,0
|
|
20230914,143200,185046250,23550,23550,23550,23550,0
|
|
20230914,143100,185046250,23550,23550,23550,23550,0
|
|
20230914,143000,185046250,23550,23550,23550,23550,3
|
|
20230914,142900,184975600,23550,23500,23550,23500,21
|
|
20230914,142800,184481300,23500,23600,23600,23500,707
|
|
20230914,142700,167827500,23600,23600,23600,23600,0
|
|
20230914,142600,167827500,23600,23600,23600,23600,0
|
|
20230914,142500,167827500,23600,23650,23650,23600,41
|
|
20230914,142400,166858600,23600,23600,23600,23600,5
|
|
20230914,142300,166740600,23600,23600,23600,23600,33
|
|
20230914,142200,165961800,23600,23600,23600,23600,0
|
|
20230914,142100,165961800,23600,23600,23600,23600,21
|
|
20230914,142000,165466200,23600,23600,23600,23600,0
|
|
20230914,141900,165466200,23600,23600,23600,23600,0
|
|
20230914,141800,165466200,23600,23600,23600,23600,52
|
|
20230914,141700,164239000,23600,23600,23600,23600,0
|
|
20230914,141600,164239000,23600,23600,23600,23600,1
|
|
20230914,141500,164215400,23600,23600,23600,23600,0
|
|
20230914,141400,164215400,23600,23600,23600,23600,42
|
|
20230914,141300,163224200,23550,23600,23600,23550,139
|
|
20230914,141200,159944650,23600,23600,23600,23600,0
|
|
20230914,141100,159944650,23600,23600,23600,23600,0
|
|
20230914,141000,159944650,23600,23600,23600,23600,0
|
|
20230914,140900,159944650,23600,23600,23600,23600,0
|
|
20230914,140800,159944650,23600,23600,23600,23600,0
|
|
20230914,140700,159944650,23600,23600,23600,23600,36
|
|
20230914,140600,159095050,23550,23550,23550,23500,235
|
|
20230914,140500,153562550,23550,23550,23550,23550,22
|
|
20230914,140400,153044450,23550,23550,23550,23550,0
|
|
20230914,140300,153044450,23550,23550,23550,23550,0
|
|
20230914,140200,153044450,23550,23550,23550,23550,6
|
|
20230914,140100,152903150,23550,23550,23550,23550,0
|
|
20230914,140000,152903150,23550,23600,23600,23550,93
|
|
20230914,135900,150710800,23600,23600,23600,23600,0
|
|
20230914,135800,150710800,23600,23600,23600,23600,0
|
|
20230914,135700,150710800,23600,23550,23600,23550,158
|
|
20230914,135600,146988150,23550,23550,23550,23550,0
|
|
20230914,135500,146988150,23550,23550,23550,23550,0
|
|
20230914,135400,146988150,23550,23550,23550,23550,1
|
|
20230914,135300,146964600,23550,23550,23550,23550,0
|
|
20230914,135200,146964600,23550,23550,23550,23550,2
|
|
20230914,135100,146917500,23500,23500,23500,23500,0
|
|
20230914,135000,146917500,23500,23500,23500,23500,0
|
|
20230914,134900,146917500,23500,23500,23500,23500,471
|
|
20230914,134800,135849000,23550,23550,23550,23550,0
|
|
20230914,134700,135849000,23550,23550,23550,23550,0
|
|
20230914,134600,135849000,23550,23550,23550,23550,2
|
|
20230914,134500,135801900,23500,23550,23550,23500,552
|
|
20230914,134400,122804500,23550,23550,23550,23550,0
|
|
20230914,134300,122804500,23550,23550,23550,23550,0
|
|
20230914,134200,122804500,23550,23550,23550,23550,145
|
|
20230914,134100,119389750,23550,23550,23550,23550,0
|
|
20230914,134000,119389750,23550,23550,23550,23550,0
|
|
20230914,133900,119389750,23550,23550,23550,23550,0
|
|
20230914,133800,119389750,23550,23550,23550,23550,2
|
|
20230914,133700,119342650,23550,23550,23550,23550,0
|
|
20230914,133600,119342650,23550,23550,23550,23550,0
|
|
20230914,133500,119342650,23550,23600,23600,23550,59
|
|
20230914,133400,117950700,23550,23550,23550,23550,0
|
|
20230914,133300,117950700,23550,23550,23550,23550,0
|
|
20230914,133200,117950700,23550,23550,23550,23550,0
|
|
20230914,133100,117950700,23550,23550,23550,23550,0
|
|
20230914,133000,117950700,23550,23550,23550,23550,1
|
|
20230914,132900,117927150,23550,23550,23550,23550,6
|
|
20230914,132800,117785850,23550,23550,23550,23550,0
|
|
20230914,132700,117785850,23550,23550,23550,23550,0
|
|
20230914,132600,117785850,23550,23550,23550,23550,0
|
|
20230914,132500,117785850,23550,23550,23550,23550,0
|
|
20230914,132400,117785850,23550,23550,23550,23550,0
|
|
20230914,132300,117785850,23550,23550,23550,23550,0
|
|
20230914,132200,117785850,23550,23550,23550,23550,0
|
|
20230914,132100,117785850,23550,23550,23550,23550,1
|
|
20230914,132000,117762300,23500,23500,23500,23500,0
|
|
20230914,131900,117762300,23500,23500,23500,23500,0
|
|
20230914,131800,117762300,23500,23550,23550,23500,38
|
|
20230914,131700,116867800,23550,23550,23550,23550,3
|
|
20230914,131600,116797150,23550,23550,23550,23550,0
|
|
20230914,131500,116797150,23550,23600,23600,23550,11
|
|
20230914,131400,116538050,23650,23650,23650,23650,0
|
|
20230914,131300,116538050,23650,23650,23650,23650,0
|
|
20230914,131200,116538050,23650,23650,23650,23650,0
|
|
20230914,131100,116538050,23650,23650,23650,23650,0
|
|
20230914,131000,116538050,23650,23650,23650,23650,0
|
|
20230914,130900,116538050,23650,23650,23650,23650,0
|
|
20230914,130800,116538050,23650,23650,23650,23650,0
|
|
20230914,130700,116538050,23650,23600,23650,23600,4
|
|
20230914,130600,116443600,23600,23600,23600,23600,3
|
|
20230914,130500,116372800,23650,23650,23650,23650,0
|
|
20230914,130400,116372800,23650,23650,23650,23650,0
|
|
20230914,130300,116372800,23650,23650,23650,23650,0
|
|
20230914,130200,116372800,23650,23650,23650,23650,0
|
|
20230914,130100,116372800,23650,23650,23650,23650,36
|
|
20230914,130000,115521400,23600,23500,23600,23500,2
|
|
20230914,125900,115474300,23500,23500,23500,23500,0
|
|
20230914,125800,115474300,23500,23650,23650,23500,34
|
|
20230914,125700,114671100,23600,23600,23600,23600,10
|
|
20230914,125600,114435100,23600,23600,23600,23600,0
|
|
20230914,125500,114435100,23600,23600,23600,23600,0
|
|
20230914,125400,114435100,23600,23600,23600,23600,0
|
|
20230914,125300,114435100,23600,23600,23600,23600,1
|
|
20230914,125200,114411500,23500,23500,23500,23500,0
|
|
20230914,125100,114411500,23500,23550,23550,23500,506
|
|
20230914,125000,102497850,23600,23600,23600,23600,0
|
|
20230914,124900,102497850,23600,23600,23600,23600,0
|
|
20230914,124800,102497850,23600,23600,23600,23600,2
|
|
20230914,124700,102450650,23550,23550,23550,23550,0
|
|
20230914,124600,102450650,23550,23550,23550,23550,0
|
|
20230914,124500,102450650,23550,23550,23550,23550,72
|
|
20230914,124400,100755050,23550,23550,23550,23550,0
|
|
20230914,124300,100755050,23550,23550,23550,23550,0
|
|
20230914,124200,100755050,23550,23600,23600,23550,16
|
|
20230914,124100,100378200,23650,23650,23650,23650,0
|
|
20230914,124000,100378200,23650,23650,23650,23650,0
|
|
20230914,123900,100378200,23650,23650,23650,23650,0
|
|
20230914,123800,100378200,23650,23650,23650,23650,0
|
|
20230914,123700,100378200,23650,23650,23650,23650,0
|
|
20230914,123600,100378200,23650,23650,23650,23650,0
|
|
20230914,123500,100378200,23650,23650,23650,23650,1
|
|
20230914,123400,100354550,23650,23650,23650,23650,0
|
|
20230914,123300,100354550,23650,23650,23650,23650,0
|
|
20230914,123200,100354550,23650,23650,23650,23650,0
|
|
20230914,123100,100354550,23650,23650,23650,23650,1
|
|
20230914,123000,100330900,23550,23550,23550,23550,0
|
|
20230914,122900,100330900,23550,23550,23550,23550,0
|
|
20230914,122800,100330900,23550,23550,23550,23550,0
|
|
20230914,122700,100330900,23550,23700,23700,23550,14
|
|
20230914,122600,99999600,23700,23700,23700,23700,0
|
|
20230914,122500,99999600,23700,23700,23700,23700,0
|
|
20230914,122400,99999600,23700,23700,23700,23700,0
|
|
20230914,122300,99999600,23700,23700,23700,23700,0
|
|
20230914,122200,99999600,23700,23700,23700,23700,0
|
|
20230914,122100,99999600,23700,23700,23700,23700,0
|
|
20230914,122000,99999600,23700,23700,23700,23700,1
|
|
20230914,121900,99975900,23700,23700,23700,23700,0
|
|
20230914,121800,99975900,23700,23700,23700,23700,0
|
|
20230914,121700,99975900,23700,23700,23700,23700,0
|
|
20230914,121600,99975900,23700,23700,23700,23700,0
|
|
20230914,121500,99975900,23700,23700,23700,23700,0
|
|
20230914,121400,99975900,23700,23700,23700,23700,0
|
|
20230914,121300,99975900,23700,23700,23700,23700,0
|
|
20230914,121200,99975900,23700,23650,23700,23650,10
|
|
20230914,121100,99739350,23650,23650,23650,23650,0
|
|
20230914,121000,99739350,23650,23650,23650,23650,0
|
|
20230914,120900,99739350,23650,23650,23650,23650,0
|
|
20230914,120800,99739350,23650,23650,23650,23650,1
|
|
20230914,120700,99715700,23550,23550,23550,23550,0
|
|
20230914,120600,99715700,23550,23550,23550,23550,0
|
|
20230914,120500,99715700,23550,23550,23550,23550,8
|
|
20230914,120400,99527300,23650,23650,23650,23650,0
|
|
20230914,120300,99527300,23650,23650,23650,23650,0
|
|
20230914,120200,99527300,23650,23650,23650,23650,0
|
|
20230914,120100,99527300,23650,23650,23650,23650,0
|
|
20230914,120000,99527300,23650,23650,23650,23650,1
|
|
20230914,115900,99503650,23650,23650,23650,23650,0
|
|
20230914,115800,99503650,23650,23650,23650,23650,0
|
|
20230914,115700,99503650,23650,23600,23650,23600,5
|
|
20230914,115600,99385600,23600,23600,23600,23600,0
|
|
20230914,115500,99385600,23600,23600,23600,23600,0
|
|
20230914,115400,99385600,23600,23600,23600,23600,6
|
|
20230914,115300,99244000,23650,23650,23650,23650,3
|
|
20230914,115200,99173050,23700,23700,23700,23700,30
|
|
20230914,115100,98462050,23650,23650,23650,23650,0
|
|
20230914,115000,98462050,23650,23650,23650,23650,17
|
|
20230914,114900,98060000,23600,23600,23600,23600,0
|
|
20230914,114800,98060000,23600,23600,23600,23600,0
|
|
20230914,114700,98060000,23600,23600,23600,23600,0
|
|
20230914,114600,98060000,23600,23600,23600,23600,0
|
|
20230914,114500,98060000,23600,23650,23650,23600,260
|
|
20230914,114400,91911750,23600,23600,23600,23600,124
|
|
20230914,114300,88985350,23600,23600,23600,23600,0
|
|
20230914,114200,88985350,23600,23600,23600,23600,1
|
|
20230914,114100,88961750,23500,23500,23500,23500,1
|
|
20230914,114000,88938250,23600,23600,23600,23600,10
|
|
20230914,113900,88702250,23550,23550,23550,23550,0
|
|
20230914,113800,88702250,23550,23550,23550,23550,0
|
|
20230914,113700,88702250,23550,23550,23550,23500,58
|
|
20230914,113600,87337450,23550,23550,23550,23550,50
|
|
20230914,113500,86159950,23600,23600,23600,23600,0
|
|
20230914,113400,86159950,23600,23600,23600,23600,31
|
|
20230914,113300,85428350,23550,23550,23550,23550,13
|
|
20230914,113200,85122200,23550,23550,23550,23550,0
|
|
20230914,113100,85122200,23550,23550,23550,23550,0
|
|
20230914,113000,85122200,23550,23550,23550,23550,0
|
|
20230914,112900,85122200,23550,23550,23550,23550,0
|
|
20230914,112800,85122200,23550,23600,23600,23550,66
|
|
20230914,112700,83565400,23600,23600,23600,23600,60
|
|
20230914,112600,82149400,23550,23600,23600,23550,41
|
|
20230914,112500,81182400,23600,23600,23600,23600,10
|
|
20230914,112400,80946400,23600,23600,23600,23600,0
|
|
20230914,112300,80946400,23600,23600,23600,23600,1
|
|
20230914,112200,80922800,23600,23600,23600,23600,0
|
|
20230914,112100,80922800,23600,23600,23600,23600,0
|
|
20230914,112000,80922800,23600,23600,23600,23600,120
|
|
20230914,111900,78090800,23550,23550,23550,23550,0
|
|
20230914,111800,78090800,23550,23550,23550,23550,1
|
|
20230914,111700,78067250,23550,23550,23550,23550,0
|
|
20230914,111600,78067250,23550,23550,23550,23550,0
|
|
20230914,111500,78067250,23550,23550,23550,23550,0
|
|
20230914,111400,78067250,23550,23550,23550,23550,10
|
|
20230914,111300,77831750,23550,23550,23550,23550,0
|
|
20230914,111200,77831750,23550,23550,23550,23550,0
|
|
20230914,111100,77831750,23550,23550,23550,23550,0
|
|
20230914,111000,77831750,23550,23550,23550,23550,0
|
|
20230914,110900,77831750,23550,23550,23550,23550,0
|
|
20230914,110800,77831750,23550,23550,23550,23550,31
|
|
20230914,110700,77101700,23500,23550,23550,23500,20
|
|
20230914,110600,76631050,23550,23550,23550,23550,20
|
|
20230914,110500,76160050,23550,23550,23550,23550,0
|
|
20230914,110400,76160050,23550,23550,23550,23550,0
|
|
20230914,110300,76160050,23550,23550,23550,23550,12
|
|
20230914,110200,75877450,23550,23550,23550,23550,31
|
|
20230914,110100,75147400,23500,23500,23500,23500,0
|
|
20230914,110000,75147400,23500,23550,23550,23500,113
|
|
20230914,105900,72487100,23450,23500,23500,23450,212
|
|
20230914,105800,67506200,23500,23500,23500,23500,0
|
|
20230914,105700,67506200,23500,23500,23500,23500,0
|
|
20230914,105600,67506200,23500,23500,23500,23500,0
|
|
20230914,105500,67506200,23500,23500,23500,23500,0
|
|
20230914,105400,67506200,23500,23500,23500,23500,0
|
|
20230914,105300,67506200,23500,23500,23500,23500,0
|
|
20230914,105200,67506200,23500,23500,23500,23500,0
|
|
20230914,105100,67506200,23500,23500,23500,23500,37
|
|
20230914,105000,66636700,23450,23450,23450,23450,0
|
|
20230914,104900,66636700,23450,23450,23450,23450,153
|
|
20230914,104800,63048850,23450,23450,23450,23450,0
|
|
20230914,104700,63048850,23450,23450,23450,23450,0
|
|
20230914,104600,63048850,23450,23500,23500,23450,35
|
|
20230914,104500,62226750,23500,23500,23500,23500,0
|
|
20230914,104400,62226750,23500,23500,23500,23500,0
|
|
20230914,104300,62226750,23500,23450,23500,23450,200
|
|
20230914,104200,57534250,23450,23450,23450,23450,0
|
|
20230914,104100,57534250,23450,23450,23450,23450,69
|
|
20230914,104000,55916200,23450,23450,23450,23450,24
|
|
20230914,103900,55353400,23400,23400,23400,23400,1
|
|
20230914,103800,55330000,23450,23450,23450,23450,0
|
|
20230914,103700,55330000,23450,23450,23450,23450,0
|
|
20230914,103600,55330000,23450,23450,23450,23450,0
|
|
20230914,103500,55330000,23450,23450,23450,23450,9
|
|
20230914,103400,55118950,23450,23450,23450,23450,1
|
|
20230914,103300,55095500,23450,23450,23450,23450,1
|
|
20230914,103200,55072050,23450,23500,23500,23450,52
|
|
20230914,103100,53850500,23450,23450,23450,23450,0
|
|
20230914,103000,53850500,23450,23450,23450,23450,0
|
|
20230914,102900,53850500,23450,23450,23450,23450,0
|
|
20230914,102800,53850500,23450,23500,23500,23450,12
|
|
20230914,102700,53568650,23500,23500,23500,23500,11
|
|
20230914,102600,53310150,23550,23550,23550,23550,0
|
|
20230914,102500,53310150,23550,23550,23550,23550,10
|
|
20230914,102400,53074650,23450,23450,23450,23450,0
|
|
20230914,102300,53074650,23450,23450,23450,23450,2
|
|
20230914,102200,53027750,23400,23400,23400,23400,0
|
|
20230914,102100,53027750,23400,23400,23400,23400,0
|
|
20230914,102000,53027750,23400,23400,23400,23400,0
|
|
20230914,101900,53027750,23400,23400,23400,23400,0
|
|
20230914,101800,53027750,23400,23400,23400,23400,0
|
|
20230914,101700,53027750,23400,23400,23400,23400,1
|
|
20230914,101600,53004350,23400,23400,23400,23400,0
|
|
20230914,101500,53004350,23400,23400,23400,23400,0
|
|
20230914,101400,53004350,23400,23400,23400,23400,24
|
|
20230914,101300,52442750,23450,23450,23450,23450,0
|
|
20230914,101200,52442750,23450,23450,23450,23450,118
|
|
20230914,101100,49675650,23450,23500,23600,23450,333
|
|
20230914,101000,41851450,23600,23600,23600,23600,0
|
|
20230914,100900,41851450,23600,23600,23600,23600,0
|
|
20230914,100800,41851450,23600,23600,23600,23600,0
|
|
20230914,100700,41851450,23600,23600,23600,23600,0
|
|
20230914,100600,41851450,23600,23600,23600,23600,28
|
|
20230914,100500,41190650,23550,23550,23550,23550,6
|
|
20230914,100400,41049350,23600,23600,23600,23600,0
|
|
20230914,100300,41049350,23600,23600,23600,23600,0
|
|
20230914,100200,41049350,23600,23600,23600,23600,34
|
|
20230914,100100,40246950,23450,23450,23450,23450,0
|
|
20230914,100000,40246950,23450,23450,23450,23450,14
|
|
20230914,095900,39918650,23550,23550,23550,23550,386
|
|
20230914,095800,30828350,23550,23550,23550,23550,26
|
|
20230914,095700,30216050,23500,23500,23550,23500,9
|
|
20230914,095600,30004500,23450,23450,23450,23450,8
|
|
20230914,095500,29816900,23400,23400,23400,23400,0
|
|
20230914,095400,29816900,23400,23400,23400,23400,0
|
|
20230914,095300,29816900,23400,23400,23400,23400,29
|
|
20230914,095200,29138300,23400,23400,23400,23400,0
|
|
20230914,095100,29138300,23400,23500,23500,23400,17
|
|
20230914,095000,28739650,23350,23350,23350,23350,0
|
|
20230914,094900,28739650,23350,23450,23450,23350,428
|
|
20230914,094800,18726750,23500,23500,23500,23500,0
|
|
20230914,094700,18726750,23500,23500,23500,23500,0
|
|
20230914,094600,18726750,23500,23500,23500,23500,0
|
|
20230914,094500,18726750,23500,23500,23500,23500,4
|
|
20230914,094400,18632750,23450,23450,23450,23450,0
|
|
20230914,094300,18632750,23450,23450,23450,23450,10
|
|
20230914,094200,18398250,23450,23450,23450,23450,0
|
|
20230914,094100,18398250,23450,23450,23450,23450,1
|
|
20230914,094000,18374800,23400,23400,23400,23400,1
|
|
20230914,093900,18351400,23400,23450,23450,23400,114
|
|
20230914,093800,15678400,23450,23450,23450,23450,0
|
|
20230914,093700,15678400,23450,23450,23450,23450,6
|
|
20230914,093600,15537700,23450,23450,23450,23450,0
|
|
20230914,093500,15537700,23450,23450,23450,23450,1
|
|
20230914,093400,15514250,23400,23400,23400,23400,0
|
|
20230914,093300,15514250,23400,23400,23400,23400,1
|
|
20230914,093200,15490850,23400,23450,23450,23400,5
|
|
20230914,093100,15373800,23450,23300,23450,23300,32
|
|
20230914,093000,14625950,23350,23350,23350,23350,0
|
|
20230914,092900,14625950,23350,23350,23350,23350,1
|
|
20230914,092800,14602600,23300,23300,23300,23300,12
|
|
20230914,092700,14323000,23300,23350,23350,23300,314
|
|
20230914,092600,6993200,23450,23450,23450,23450,0
|
|
20230914,092500,6993200,23450,23450,23450,23450,30
|
|
20230914,092400,6289700,23450,23450,23450,23450,0
|
|
20230914,092300,6289700,23450,23450,23450,23450,4
|
|
20230914,092200,6195900,23400,23400,23400,23350,147
|
|
20230914,092100,2757300,23450,23450,23450,23450,0
|
|
20230914,092000,2757300,23450,23450,23450,23450,0
|
|
20230914,091900,2757300,23450,23450,23450,23450,0
|
|
20230914,091800,2757300,23450,23450,23450,23450,0
|
|
20230914,091700,2757300,23450,23450,23450,23450,0
|
|
20230914,091600,2757300,23450,23450,23450,23450,5
|
|
20230914,091500,2640050,23450,23450,23450,23450,10
|
|
20230914,091400,2405550,23400,23400,23400,23400,0
|
|
20230914,091300,2405550,23400,23400,23400,23400,0
|
|
20230914,091200,2405550,23400,23400,23400,23400,1
|
|
20230914,091100,2382150,23400,23400,23400,23400,0
|
|
20230914,091000,2382150,23400,23400,23400,23400,0
|
|
20230914,090900,2382150,23400,23400,23400,23400,0
|
|
20230914,090800,2382150,23400,23400,23400,23400,1
|
|
20230914,090700,2358750,23450,23450,23450,23450,0
|
|
20230914,090600,2358750,23450,23450,23450,23450,0
|
|
20230914,090500,2358750,23450,23450,23450,23450,3
|
|
20230914,090400,2288400,23450,23450,23450,23450,0
|
|
20230914,090300,2288400,23450,23450,23450,23450,0
|
|
20230914,090200,2288400,23450,23450,23450,23450,1
|
|
20230914,090100,2264950,23350,23350,23350,23350,0
|
|
20230914,090000,2264950,23350,23350,23350,23350,97
|