640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193700,372453700,22650,22650,22650,22650,854
|
|
20230911,193600,372453700,22650,22650,22650,22650,0
|
|
20230911,193500,372453700,22650,22650,22650,22650,0
|
|
20230911,193400,372453700,22650,22650,22650,22650,0
|
|
20230911,193300,372453700,22650,22650,22650,22650,0
|
|
20230911,193200,372453700,22650,22650,22650,22650,0
|
|
20230911,193100,372453700,22650,22650,22650,22650,0
|
|
20230911,193000,372453700,22650,22650,22650,22650,0
|
|
20230911,192900,372453700,22650,22650,22650,22650,0
|
|
20230911,192800,372453700,22650,22650,22650,22650,0
|
|
20230911,192700,372453700,22650,22650,22650,22650,0
|
|
20230911,192600,372453700,22650,22650,22650,22650,0
|
|
20230911,192500,372453700,22650,22650,22650,22650,0
|
|
20230911,192400,372453700,22650,22650,22650,22650,0
|
|
20230911,192300,372453700,22650,22650,22650,22650,0
|
|
20230911,192200,372453700,22650,22650,22650,22650,0
|
|
20230911,192100,372453700,22650,22650,22650,22650,0
|
|
20230911,192000,372453700,22650,22650,22650,22650,0
|
|
20230911,191900,372453700,22650,22650,22650,22650,0
|
|
20230911,191800,372453700,22650,22650,22650,22650,0
|
|
20230911,191700,372453700,22650,22650,22650,22650,0
|
|
20230911,191600,372453700,22650,22650,22650,22650,0
|
|
20230911,191500,372453700,22650,22650,22650,22650,0
|
|
20230911,191400,372453700,22650,22650,22650,22650,0
|
|
20230911,191300,372453700,22650,22650,22650,22650,0
|
|
20230911,191200,372453700,22650,22650,22650,22650,0
|
|
20230911,191100,372453700,22650,22650,22650,22650,0
|
|
20230911,191000,372453700,22650,22650,22650,22650,0
|
|
20230911,190900,372453700,22650,22650,22650,22650,0
|
|
20230911,190800,372453700,22650,22650,22650,22650,0
|
|
20230911,190700,372453700,22650,22650,22650,22650,854
|
|
20230911,190600,372453700,22650,22650,22650,22650,0
|
|
20230911,190500,372453700,22650,22650,22650,22650,0
|
|
20230911,190400,372453700,22650,22650,22650,22650,0
|
|
20230911,190300,372453700,22650,22650,22650,22650,0
|
|
20230911,190200,372453700,22650,22650,22650,22650,0
|
|
20230911,190100,372453700,22650,22650,22650,22650,0
|
|
20230911,190000,372453700,22650,22650,22650,22650,0
|
|
20230911,185900,372453700,22650,22650,22650,22650,0
|
|
20230911,185800,372453700,22650,22650,22650,22650,0
|
|
20230911,185700,372453700,22650,22650,22650,22650,0
|
|
20230911,185600,372453700,22650,22650,22650,22650,0
|
|
20230911,185500,372453700,22650,22650,22650,22650,0
|
|
20230911,185400,372453700,22650,22650,22650,22650,0
|
|
20230911,185300,372453700,22650,22650,22650,22650,0
|
|
20230911,185200,372453700,22650,22650,22650,22650,0
|
|
20230911,185100,372453700,22650,22650,22650,22650,0
|
|
20230911,185000,372453700,22650,22650,22650,22650,0
|
|
20230911,184900,372453700,22650,22650,22650,22650,0
|
|
20230911,184800,372453700,22650,22650,22650,22650,0
|
|
20230911,184700,372453700,22650,22650,22650,22650,0
|
|
20230911,184600,372453700,22650,22650,22650,22650,0
|
|
20230911,184500,372453700,22650,22650,22650,22650,0
|
|
20230911,184400,372453700,22650,22650,22650,22650,0
|
|
20230911,184300,372453700,22650,22650,22650,22650,0
|
|
20230911,184200,372453700,22650,22650,22650,22650,0
|
|
20230911,184100,372453700,22650,22650,22650,22650,0
|
|
20230911,184000,372453700,22650,22650,22650,22650,0
|
|
20230911,183900,372453700,22650,22650,22650,22650,0
|
|
20230911,183800,372453700,22650,22650,22650,22650,0
|
|
20230911,183700,372453700,22650,22650,22650,22650,854
|
|
20230911,183600,372453700,22650,22650,22650,22650,0
|
|
20230911,183500,372453700,22650,22650,22650,22650,0
|
|
20230911,183400,372453700,22650,22650,22650,22650,0
|
|
20230911,183300,372453700,22650,22650,22650,22650,0
|
|
20230911,183200,372453700,22650,22650,22650,22650,0
|
|
20230911,183100,372453700,22650,22650,22650,22650,0
|
|
20230911,183000,372453700,22650,22650,22650,22650,0
|
|
20230911,182900,372453700,22650,22650,22650,22650,0
|
|
20230911,182800,372453700,22650,22650,22650,22650,0
|
|
20230911,182700,372453700,22650,22650,22650,22650,0
|
|
20230911,182600,372453700,22650,22650,22650,22650,0
|
|
20230911,182500,372453700,22650,22650,22650,22650,0
|
|
20230911,182400,372453700,22650,22650,22650,22650,0
|
|
20230911,182300,372453700,22650,22650,22650,22650,0
|
|
20230911,182200,372453700,22650,22650,22650,22650,0
|
|
20230911,182100,372453700,22650,22650,22650,22650,0
|
|
20230911,182000,372453700,22650,22650,22650,22650,0
|
|
20230911,181900,372453700,22650,22650,22650,22650,0
|
|
20230911,181800,372453700,22650,22650,22650,22650,0
|
|
20230911,181700,372453700,22650,22650,22650,22650,0
|
|
20230911,181600,372453700,22650,22650,22650,22650,0
|
|
20230911,181500,372453700,22650,22650,22650,22650,0
|
|
20230911,181400,372453700,22650,22650,22650,22650,0
|
|
20230911,181300,372453700,22650,22650,22650,22650,0
|
|
20230911,181200,372453700,22650,22650,22650,22650,0
|
|
20230911,181100,372453700,22650,22650,22650,22650,0
|
|
20230911,181000,372453700,22650,22650,22650,22650,0
|
|
20230911,180900,372453700,22650,22650,22650,22650,0
|
|
20230911,180800,372453700,22650,22650,22650,22650,0
|
|
20230911,180700,372453700,22650,22650,22650,22650,854
|
|
20230911,180600,372453700,22650,22650,22650,22650,0
|
|
20230911,180500,372453700,22650,22650,22650,22650,0
|
|
20230911,180400,372453700,22650,22650,22650,22650,0
|
|
20230911,180300,372453700,22650,22650,22650,22650,0
|
|
20230911,180200,372453700,22650,22650,22650,22650,0
|
|
20230911,180100,372453700,22650,22650,22650,22650,0
|
|
20230911,180000,372453700,22650,22650,22650,22650,0
|
|
20230911,175900,372453700,22650,22650,22650,22650,0
|
|
20230911,175800,372453700,22650,22650,22650,22650,0
|
|
20230911,175700,372453700,22650,22650,22650,22650,0
|
|
20230911,175600,372453700,22650,22650,22650,22650,0
|
|
20230911,175500,372453700,22650,22650,22650,22650,0
|
|
20230911,175400,372453700,22650,22650,22650,22650,0
|
|
20230911,175300,372453700,22650,22650,22650,22650,0
|
|
20230911,175200,372453700,22650,22650,22650,22650,0
|
|
20230911,175100,372453700,22650,22650,22650,22650,0
|
|
20230911,175000,372453700,22650,22650,22650,22650,0
|
|
20230911,174900,372453700,22650,22650,22650,22650,0
|
|
20230911,174800,372453700,22650,22650,22650,22650,0
|
|
20230911,174700,372453700,22650,22650,22650,22650,0
|
|
20230911,174600,372453700,22650,22650,22650,22650,0
|
|
20230911,174500,372453700,22650,22650,22650,22650,0
|
|
20230911,174400,372453700,22650,22650,22650,22650,0
|
|
20230911,174300,372453700,22650,22650,22650,22650,0
|
|
20230911,174200,372453700,22650,22650,22650,22650,0
|
|
20230911,174100,372453700,22650,22650,22650,22650,0
|
|
20230911,174000,372453700,22650,22650,22650,22650,0
|
|
20230911,173900,372453700,22650,22650,22650,22650,0
|
|
20230911,173800,372453700,22650,22650,22650,22650,0
|
|
20230911,173700,372453700,22650,22650,22650,22650,854
|
|
20230911,173600,372453700,22650,22650,22650,22650,0
|
|
20230911,173500,372453700,22650,22650,22650,22650,0
|
|
20230911,173400,372453700,22650,22650,22650,22650,0
|
|
20230911,173300,372453700,22650,22650,22650,22650,0
|
|
20230911,173200,372453700,22650,22650,22650,22650,0
|
|
20230911,173100,372453700,22650,22650,22650,22650,0
|
|
20230911,173000,372453700,22650,22650,22650,22650,0
|
|
20230911,172900,372453700,22650,22650,22650,22650,0
|
|
20230911,172800,372453700,22650,22650,22650,22650,0
|
|
20230911,172700,372453700,22650,22650,22650,22650,0
|
|
20230911,172600,372453700,22650,22650,22650,22650,0
|
|
20230911,172500,372453700,22650,22650,22650,22650,0
|
|
20230911,172400,372453700,22650,22650,22650,22650,0
|
|
20230911,172300,372453700,22650,22650,22650,22650,0
|
|
20230911,172200,372453700,22650,22650,22650,22650,0
|
|
20230911,172100,372453700,22650,22650,22650,22650,0
|
|
20230911,172000,372453700,22650,22650,22650,22650,0
|
|
20230911,171900,372453700,22650,22650,22650,22650,0
|
|
20230911,171800,372453700,22650,22650,22650,22650,0
|
|
20230911,171700,372453700,22650,22650,22650,22650,0
|
|
20230911,171600,372453700,22650,22650,22650,22650,0
|
|
20230911,171500,372453700,22650,22650,22650,22650,0
|
|
20230911,171400,372453700,22650,22650,22650,22650,0
|
|
20230911,171300,372453700,22650,22650,22650,22650,0
|
|
20230911,171200,372453700,22650,22650,22650,22650,0
|
|
20230911,171100,372453700,22650,22650,22650,22650,0
|
|
20230911,171000,372453700,22650,22650,22650,22650,0
|
|
20230911,170900,372453700,22650,22650,22650,22650,0
|
|
20230911,170800,372453700,22650,22650,22650,22650,0
|
|
20230911,170700,372453700,22650,22650,22650,22650,854
|
|
20230911,170600,372453700,22650,22650,22650,22650,0
|
|
20230911,170500,372453700,22650,22650,22650,22650,0
|
|
20230911,170400,372453700,22650,22650,22650,22650,0
|
|
20230911,170300,372453700,22650,22650,22650,22650,0
|
|
20230911,170200,372453700,22650,22650,22650,22650,0
|
|
20230911,170100,372453700,22650,22650,22650,22650,0
|
|
20230911,170000,372453700,22650,22650,22650,22650,0
|
|
20230911,165900,372453700,22650,22650,22650,22650,0
|
|
20230911,165800,372453700,22650,22650,22650,22650,0
|
|
20230911,165700,372453700,22650,22650,22650,22650,0
|
|
20230911,165600,372453700,22650,22650,22650,22650,0
|
|
20230911,165500,372453700,22650,22650,22650,22650,0
|
|
20230911,165400,372453700,22650,22650,22650,22650,0
|
|
20230911,165300,372453700,22650,22650,22650,22650,0
|
|
20230911,165200,372453700,22650,22650,22650,22650,0
|
|
20230911,165100,372453700,22650,22650,22650,22650,0
|
|
20230911,165000,372453700,22650,22650,22650,22650,0
|
|
20230911,164900,372453700,22650,22650,22650,22650,0
|
|
20230911,164800,372453700,22650,22650,22650,22650,0
|
|
20230911,164700,372453700,22650,22650,22650,22650,0
|
|
20230911,164600,372453700,22650,22650,22650,22650,0
|
|
20230911,164500,372453700,22650,22650,22650,22650,0
|
|
20230911,164400,372453700,22650,22650,22650,22650,0
|
|
20230911,164300,372453700,22650,22650,22650,22650,0
|
|
20230911,164200,372453700,22650,22650,22650,22650,0
|
|
20230911,164100,372453700,22650,22650,22650,22650,0
|
|
20230911,164000,372453700,22650,22650,22650,22650,0
|
|
20230911,163900,372453700,22650,22650,22650,22650,0
|
|
20230911,163800,372453700,22650,22650,22650,22650,0
|
|
20230911,163700,372453700,22650,22650,22650,22650,854
|
|
20230911,163600,372453700,22650,22650,22650,22650,0
|
|
20230911,163500,372453700,22650,22650,22650,22650,0
|
|
20230911,163400,372453700,22650,22650,22650,22650,0
|
|
20230911,163300,372453700,22650,22650,22650,22650,0
|
|
20230911,163200,372453700,22650,22650,22650,22650,0
|
|
20230911,163100,372453700,22650,22650,22650,22650,0
|
|
20230911,163000,372453700,22650,22650,22650,22650,0
|
|
20230911,162900,372453700,22650,22650,22650,22650,0
|
|
20230911,162800,372453700,22650,22650,22650,22650,0
|
|
20230911,162700,372453700,22650,22650,22650,22650,0
|
|
20230911,162600,372453700,22650,22650,22650,22650,0
|
|
20230911,162500,372453700,22650,22650,22650,22650,0
|
|
20230911,162400,372453700,22650,22650,22650,22650,0
|
|
20230911,162300,372453700,22650,22650,22650,22650,0
|
|
20230911,162200,372453700,22650,22650,22650,22650,0
|
|
20230911,162100,372453700,22650,22650,22650,22650,0
|
|
20230911,162000,372453700,22650,22650,22650,22650,0
|
|
20230911,161900,372453700,22650,22650,22650,22650,0
|
|
20230911,161800,372453700,22650,22650,22650,22650,0
|
|
20230911,161700,372453700,22650,22650,22650,22650,0
|
|
20230911,161600,372453700,22650,22650,22650,22650,0
|
|
20230911,161500,372453700,22650,22650,22650,22650,0
|
|
20230911,161400,372453700,22650,22650,22650,22650,0
|
|
20230911,161300,372453700,22650,22650,22650,22650,0
|
|
20230911,161200,372453700,22650,22650,22650,22650,0
|
|
20230911,161100,372453700,22650,22650,22650,22650,0
|
|
20230911,161000,372453700,22650,22650,22650,22650,0
|
|
20230911,160900,372453700,22650,22650,22650,22650,0
|
|
20230911,160800,372453700,22650,22650,22650,22650,0
|
|
20230911,160700,372453700,22650,22650,22650,22650,854
|
|
20230911,160600,372453700,22650,22650,22650,22650,0
|
|
20230911,160500,372453700,22650,22650,22650,22650,0
|
|
20230911,160400,372453700,22650,22650,22650,22650,0
|
|
20230911,160300,372453700,22650,22650,22650,22650,0
|
|
20230911,160200,372453700,22650,22650,22650,22650,0
|
|
20230911,160100,372453700,22650,22650,22650,22650,0
|
|
20230911,160000,372453700,22650,22650,22650,22650,0
|
|
20230911,155900,372453700,22650,22650,22650,22650,0
|
|
20230911,155800,372453700,22650,22650,22650,22650,0
|
|
20230911,155700,372453700,22650,22650,22650,22650,0
|
|
20230911,155600,372453700,22650,22650,22650,22650,0
|
|
20230911,155500,372453700,22650,22650,22650,22650,0
|
|
20230911,155400,372453700,22650,22650,22650,22650,0
|
|
20230911,155300,372453700,22650,22650,22650,22650,0
|
|
20230911,155200,372453700,22650,22650,22650,22650,0
|
|
20230911,155100,372453700,22650,22650,22650,22650,0
|
|
20230911,155000,372453700,22650,22650,22650,22650,0
|
|
20230911,154900,372453700,22650,22650,22650,22650,0
|
|
20230911,154800,372453700,22650,22650,22650,22650,0
|
|
20230911,154700,372453700,22650,22650,22650,22650,0
|
|
20230911,154600,372453700,22650,22650,22650,22650,0
|
|
20230911,154500,372453700,22650,22650,22650,22650,0
|
|
20230911,154400,372453700,22650,22650,22650,22650,0
|
|
20230911,154300,372453700,22650,22650,22650,22650,0
|
|
20230911,154200,372453700,22650,22650,22650,22650,0
|
|
20230911,154100,372453700,22650,22650,22650,22650,0
|
|
20230911,154000,372453700,22650,22650,22650,22650,0
|
|
20230911,153900,372453700,22650,22650,22650,22650,0
|
|
20230911,153800,372453700,22650,22650,22650,22650,0
|
|
20230911,153700,372453700,22650,22650,22650,22650,854
|
|
20230911,153600,372453700,22650,22650,22650,22650,0
|
|
20230911,153500,372453700,22650,22650,22650,22650,0
|
|
20230911,153400,372453700,22650,22650,22650,22650,0
|
|
20230911,153300,372453700,22650,22650,22650,22650,0
|
|
20230911,153200,372453700,22650,22650,22650,22650,0
|
|
20230911,153100,372453700,22650,22650,22650,22650,0
|
|
20230911,153000,372453700,22650,22650,22650,22650,854
|
|
20230911,152900,353110600,22850,22850,22850,22850,0
|
|
20230911,152800,353110600,22850,22850,22850,22850,0
|
|
20230911,152700,353110600,22850,22850,22850,22850,0
|
|
20230911,152600,353110600,22850,22850,22850,22850,0
|
|
20230911,152500,353110600,22850,22850,22850,22850,0
|
|
20230911,152400,353110600,22850,22850,22850,22850,0
|
|
20230911,152300,353110600,22850,22850,22850,22850,0
|
|
20230911,152200,353110600,22850,22850,22850,22850,0
|
|
20230911,152100,353110600,22850,22850,22850,22850,0
|
|
20230911,152000,353110600,22850,22850,22850,22850,0
|
|
20230911,151900,353110600,22850,22850,22850,22850,77
|
|
20230911,151800,351351150,22850,22850,22850,22850,0
|
|
20230911,151700,351351150,22850,22850,22850,22850,25
|
|
20230911,151600,350779900,22850,22800,22850,22800,53
|
|
20230911,151500,349570100,22800,22800,22850,22800,472
|
|
20230911,151400,338807450,22800,22800,22800,22800,40
|
|
20230911,151300,337895450,22750,22750,22750,22750,104
|
|
20230911,151200,335529450,22750,22750,22750,22750,24
|
|
20230911,151100,334983450,22750,22750,22750,22750,55
|
|
20230911,151000,333732200,22750,22700,22750,22700,34
|
|
20230911,150900,332958900,22700,22700,22700,22700,0
|
|
20230911,150800,332958900,22700,22700,22700,22700,0
|
|
20230911,150700,332958900,22700,22700,22700,22700,65
|
|
20230911,150600,331483400,22700,22700,22700,22700,1
|
|
20230911,150500,331460700,22750,22750,22750,22750,12
|
|
20230911,150400,331187700,22750,22750,22750,22750,0
|
|
20230911,150300,331187700,22750,22750,22750,22750,0
|
|
20230911,150200,331187700,22750,22750,22750,22750,0
|
|
20230911,150100,331187700,22750,22750,22750,22750,0
|
|
20230911,150000,331187700,22750,22750,22750,22750,0
|
|
20230911,145900,331187700,22750,22750,22750,22750,0
|
|
20230911,145800,331187700,22750,22750,22750,22750,0
|
|
20230911,145700,331187700,22750,22750,22750,22750,0
|
|
20230911,145600,331187700,22750,22750,22750,22750,2
|
|
20230911,145500,331142200,22750,22750,22750,22750,0
|
|
20230911,145400,331142200,22750,22750,22750,22750,300
|
|
20230911,145300,324317200,22750,22750,22750,22750,0
|
|
20230911,145200,324317200,22750,22750,22750,22750,0
|
|
20230911,145100,324317200,22750,22750,22750,22750,0
|
|
20230911,145000,324317200,22750,22750,22750,22750,0
|
|
20230911,144900,324317200,22750,22750,22750,22750,2
|
|
20230911,144800,324271700,22750,22750,22750,22750,0
|
|
20230911,144700,324271700,22750,22750,22750,22750,2
|
|
20230911,144600,324226200,22750,22750,22750,22750,310
|
|
20230911,144500,317173700,22700,22700,22700,22700,1
|
|
20230911,144400,317151000,22700,22700,22700,22700,355
|
|
20230911,144300,309092500,22700,22700,22700,22700,1
|
|
20230911,144200,309069800,22700,22700,22700,22700,0
|
|
20230911,144100,309069800,22700,22700,22700,22700,10
|
|
20230911,144000,308842800,22650,22700,22700,22650,99
|
|
20230911,143900,306597900,22700,22700,22700,22700,8
|
|
20230911,143800,306416300,22700,22700,22700,22650,14
|
|
20230911,143700,306098550,22700,22700,22700,22700,0
|
|
20230911,143600,306098550,22700,22700,22700,22700,1
|
|
20230911,143500,306075850,22700,22750,22750,22700,1735
|
|
20230911,143400,266671550,22750,22750,22750,22750,0
|
|
20230911,143300,266671550,22750,22750,22750,22750,0
|
|
20230911,143200,266671550,22750,22750,22750,22750,0
|
|
20230911,143100,266671550,22750,22750,22750,22750,2
|
|
20230911,143000,266626050,22750,22750,22750,22750,0
|
|
20230911,142900,266626050,22750,22750,22750,22750,0
|
|
20230911,142800,266626050,22750,22750,22750,22750,1
|
|
20230911,142700,266603300,22800,22800,22800,22800,9
|
|
20230911,142600,266398100,22750,22750,22750,22750,1
|
|
20230911,142500,266375350,22750,22750,22750,22750,0
|
|
20230911,142400,266375350,22750,22750,22750,22750,1
|
|
20230911,142300,266352600,22750,22750,22750,22750,0
|
|
20230911,142200,266352600,22750,22750,22750,22750,100
|
|
20230911,142100,264077600,22800,22800,22800,22800,0
|
|
20230911,142000,264077600,22800,22800,22800,22800,21
|
|
20230911,141900,263598800,22800,22800,22800,22800,0
|
|
20230911,141800,263598800,22800,22800,22800,22800,0
|
|
20230911,141700,263598800,22800,22800,22800,22800,0
|
|
20230911,141600,263598800,22800,22800,22800,22800,0
|
|
20230911,141500,263598800,22800,22800,22800,22800,122
|
|
20230911,141400,260817200,22750,22750,22750,22750,2
|
|
20230911,141300,260771700,22750,22750,22750,22750,200
|
|
20230911,141200,256221700,22800,22800,22800,22800,0
|
|
20230911,141100,256221700,22800,22800,22800,22800,0
|
|
20230911,141000,256221700,22800,22800,22800,22800,151
|
|
20230911,140900,252778900,22800,22800,22800,22800,0
|
|
20230911,140800,252778900,22800,22800,22800,22800,0
|
|
20230911,140700,252778900,22800,22800,22800,22800,2
|
|
20230911,140600,252733300,22800,22800,22800,22800,0
|
|
20230911,140500,252733300,22800,22850,22850,22800,46
|
|
20230911,140400,251682850,22850,22850,22850,22850,6
|
|
20230911,140300,251545750,22900,22900,22900,22900,0
|
|
20230911,140200,251545750,22900,22900,22900,22900,0
|
|
20230911,140100,251545750,22900,22900,22900,22900,0
|
|
20230911,140000,251545750,22900,22800,22900,22800,21
|
|
20230911,135900,251065050,22800,22800,22800,22800,25
|
|
20230911,135800,250495050,22750,22750,22750,22750,0
|
|
20230911,135700,250495050,22750,22850,22850,22750,300
|
|
20230911,135600,243655900,22900,22900,22900,22900,0
|
|
20230911,135500,243655900,22900,22900,22900,22900,0
|
|
20230911,135400,243655900,22900,22900,22900,22900,23
|
|
20230911,135300,243129200,22950,22950,22950,22950,26
|
|
20230911,135200,242532500,22950,22950,22950,22950,0
|
|
20230911,135100,242532500,22950,22950,22950,22950,39
|
|
20230911,135000,241637450,22900,22900,22900,22900,0
|
|
20230911,134900,241637450,22900,22900,22900,22900,1
|
|
20230911,134800,241614550,22950,22950,22950,22950,0
|
|
20230911,134700,241614550,22950,22950,22950,22950,0
|
|
20230911,134600,241614550,22950,22900,22950,22900,176
|
|
20230911,134500,237583350,22900,22900,22900,22900,13
|
|
20230911,134400,237285650,22850,22900,22900,22850,47
|
|
20230911,134300,236209750,22900,22900,22900,22900,0
|
|
20230911,134200,236209750,22900,22900,22900,22900,0
|
|
20230911,134100,236209750,22900,22900,22900,22900,0
|
|
20230911,134000,236209750,22900,22900,22900,22900,0
|
|
20230911,133900,236209750,22900,22900,22900,22900,29
|
|
20230911,133800,235545650,22950,22900,22950,22900,24
|
|
20230911,133700,234995400,22950,22950,22950,22950,0
|
|
20230911,133600,234995400,22950,22950,22950,22950,75
|
|
20230911,133500,233274150,23000,22950,23000,22950,124
|
|
20230911,133400,230428250,22950,22950,22950,22950,0
|
|
20230911,133300,230428250,22950,22950,22950,22950,90
|
|
20230911,133200,228362750,22950,22950,22950,22950,0
|
|
20230911,133100,228362750,22950,22950,22950,22950,0
|
|
20230911,133000,228362750,22950,22950,22950,22950,0
|
|
20230911,132900,228362750,22950,22950,22950,22950,19
|
|
20230911,132800,227926700,22950,22950,22950,22950,0
|
|
20230911,132700,227926700,22950,22950,22950,22950,0
|
|
20230911,132600,227926700,22950,22950,22950,22950,173
|
|
20230911,132500,223956350,22900,22850,22900,22850,62
|
|
20230911,132400,222536600,22850,22850,22850,22850,0
|
|
20230911,132300,222536600,22850,22850,22850,22850,0
|
|
20230911,132200,222536600,22850,22850,22850,22850,0
|
|
20230911,132100,222536600,22850,22850,22850,22850,1
|
|
20230911,132000,222513750,22850,22850,22850,22850,0
|
|
20230911,131900,222513750,22850,22850,22850,22850,0
|
|
20230911,131800,222513750,22850,22850,22850,22850,1
|
|
20230911,131700,222490900,22850,22850,22850,22850,0
|
|
20230911,131600,222490900,22850,22850,22850,22850,0
|
|
20230911,131500,222490900,22850,22800,22850,22800,56
|
|
20230911,131400,221212300,22900,22800,22900,22800,15
|
|
20230911,131300,220869000,22800,22800,22800,22800,0
|
|
20230911,131200,220869000,22800,22800,22800,22800,0
|
|
20230911,131100,220869000,22800,22800,22800,22800,2
|
|
20230911,131000,220823400,22800,22800,22800,22800,74
|
|
20230911,130900,219136200,22750,22750,22750,22750,0
|
|
20230911,130800,219136200,22750,22750,22750,22750,0
|
|
20230911,130700,219136200,22750,22750,22750,22750,1
|
|
20230911,130600,219113450,22750,22800,22800,22750,116
|
|
20230911,130500,216468950,22800,22800,22800,22800,9
|
|
20230911,130400,216263750,22850,22850,22850,22850,0
|
|
20230911,130300,216263750,22850,22850,22850,22800,39
|
|
20230911,130200,215372700,22950,22950,22950,22950,0
|
|
20230911,130100,215372700,22950,22950,22950,22950,0
|
|
20230911,130000,215372700,22950,22950,22950,22950,1
|
|
20230911,125900,215349750,22800,22800,22800,22800,100
|
|
20230911,125800,213069750,22850,22850,22850,22850,63
|
|
20230911,125700,211630200,22900,22800,22900,22800,263
|
|
20230911,125600,205615700,22850,22850,22850,22850,0
|
|
20230911,125500,205615700,22850,22850,22850,22850,0
|
|
20230911,125400,205615700,22850,22850,22850,22850,0
|
|
20230911,125300,205615700,22850,22850,22850,22850,14
|
|
20230911,125200,205295800,22900,22900,22900,22900,0
|
|
20230911,125100,205295800,22900,22900,22900,22900,0
|
|
20230911,125000,205295800,22900,22900,22900,22900,0
|
|
20230911,124900,205295800,22900,22900,22900,22900,0
|
|
20230911,124800,205295800,22900,22900,22900,22900,0
|
|
20230911,124700,205295800,22900,22900,22900,22900,0
|
|
20230911,124600,205295800,22900,22900,22900,22900,0
|
|
20230911,124500,205295800,22900,22900,22900,22900,1
|
|
20230911,124400,205272900,22850,22850,22850,22850,1
|
|
20230911,124300,205250050,22900,22900,22900,22900,0
|
|
20230911,124200,205250050,22900,22850,22950,22850,552
|
|
20230911,124100,192610350,22800,22800,22800,22800,0
|
|
20230911,124000,192610350,22800,22800,22800,22800,0
|
|
20230911,123900,192610350,22800,22800,22800,22800,1
|
|
20230911,123800,192587550,22800,22800,22800,22800,0
|
|
20230911,123700,192587550,22800,22800,22800,22800,0
|
|
20230911,123600,192587550,22800,22800,22800,22800,1
|
|
20230911,123500,192564750,22800,22800,22800,22800,0
|
|
20230911,123400,192564750,22800,22800,22800,22800,0
|
|
20230911,123300,192564750,22800,22800,22800,22800,0
|
|
20230911,123200,192564750,22800,22800,22800,22800,1
|
|
20230911,123100,192541950,22800,22800,22800,22800,0
|
|
20230911,123000,192541950,22800,22800,22800,22800,0
|
|
20230911,122900,192541950,22800,22800,22800,22800,1
|
|
20230911,122800,192519150,22800,22800,22800,22800,0
|
|
20230911,122700,192519150,22800,22800,22800,22800,0
|
|
20230911,122600,192519150,22800,22800,22800,22800,0
|
|
20230911,122500,192519150,22800,22800,22800,22800,1
|
|
20230911,122400,192496350,22800,22800,22800,22800,0
|
|
20230911,122300,192496350,22800,22800,22800,22800,0
|
|
20230911,122200,192496350,22800,22800,22800,22800,1
|
|
20230911,122100,192473550,22800,22800,22800,22800,0
|
|
20230911,122000,192473550,22800,22800,22800,22800,0
|
|
20230911,121900,192473550,22800,22800,22800,22800,0
|
|
20230911,121800,192473550,22800,22800,22800,22800,1
|
|
20230911,121700,192450750,22800,22800,22800,22800,501
|
|
20230911,121600,181027950,22800,22800,22800,22800,0
|
|
20230911,121500,181027950,22800,22800,22800,22800,100
|
|
20230911,121400,178747950,22800,22800,22800,22800,0
|
|
20230911,121300,178747950,22800,22800,22800,22800,0
|
|
20230911,121200,178747950,22800,22800,22800,22800,0
|
|
20230911,121100,178747950,22800,22800,22800,22800,5
|
|
20230911,121000,178633950,22800,22800,22800,22800,39
|
|
20230911,120900,177744750,22700,22700,22700,22700,0
|
|
20230911,120800,177744750,22700,22700,22700,22700,1
|
|
20230911,120700,177722050,22700,22700,22700,22700,8
|
|
20230911,120600,177540450,22800,22800,22800,22800,0
|
|
20230911,120500,177540450,22800,22800,22800,22800,1
|
|
20230911,120400,177517650,22800,22800,22800,22800,0
|
|
20230911,120300,177517650,22800,22800,22800,22800,0
|
|
20230911,120200,177517650,22800,22750,22800,22700,69
|
|
20230911,120100,175947000,22750,22750,22750,22750,23
|
|
20230911,120000,175423750,22750,22750,22750,22750,0
|
|
20230911,115900,175423750,22750,22750,22750,22750,0
|
|
20230911,115800,175423750,22750,22750,22750,22750,1
|
|
20230911,115700,175401000,22800,22800,22800,22800,0
|
|
20230911,115600,175401000,22800,22800,22800,22800,0
|
|
20230911,115500,175401000,22800,22750,22800,22750,6
|
|
20230911,115400,175264250,22800,22800,22800,22700,1725
|
|
20230911,115300,136016400,22800,22800,22800,22800,0
|
|
20230911,115200,136016400,22800,22800,22800,22800,0
|
|
20230911,115100,136016400,22800,22800,22800,22800,0
|
|
20230911,115000,136016400,22800,22850,22850,22800,2
|
|
20230911,114900,135970750,22800,22800,22800,22800,0
|
|
20230911,114800,135970750,22800,22800,22800,22800,0
|
|
20230911,114700,135970750,22800,22800,22800,22800,2
|
|
20230911,114600,135925150,22800,22800,22800,22800,0
|
|
20230911,114500,135925150,22800,22800,22800,22800,0
|
|
20230911,114400,135925150,22800,22800,22800,22800,0
|
|
20230911,114300,135925150,22800,22800,22800,22800,1
|
|
20230911,114200,135902350,22900,22900,22900,22900,0
|
|
20230911,114100,135902350,22900,22900,22900,22900,0
|
|
20230911,114000,135902350,22900,22900,22900,22900,0
|
|
20230911,113900,135902350,22900,22900,22900,22900,0
|
|
20230911,113800,135902350,22900,22900,22900,22900,0
|
|
20230911,113700,135902350,22900,22900,22900,22900,0
|
|
20230911,113600,135902350,22900,22900,22900,22900,0
|
|
20230911,113500,135902350,22900,22900,22900,22900,0
|
|
20230911,113400,135902350,22900,22900,22900,22900,0
|
|
20230911,113300,135902350,22900,22900,22900,22900,0
|
|
20230911,113200,135902350,22900,22850,22900,22850,7
|
|
20230911,113100,135742250,22850,22850,22850,22850,0
|
|
20230911,113000,135742250,22850,22850,22850,22850,146
|
|
20230911,112900,132406150,22900,22900,22900,22900,1
|
|
20230911,112800,132383250,22850,22850,22850,22850,0
|
|
20230911,112700,132383250,22850,22850,22850,22850,0
|
|
20230911,112600,132383250,22850,22900,22900,22850,201
|
|
20230911,112500,127782150,22900,22900,22900,22900,0
|
|
20230911,112400,127782150,22900,22900,22900,22900,0
|
|
20230911,112300,127782150,22900,22900,22900,22900,1
|
|
20230911,112200,127759250,22900,22900,22900,22900,219
|
|
20230911,112100,122744150,22900,22900,22900,22900,0
|
|
20230911,112000,122744150,22900,22900,22900,22900,1
|
|
20230911,111900,122721250,22850,22850,22850,22850,1
|
|
20230911,111800,122698400,22850,22850,22850,22850,0
|
|
20230911,111700,122698400,22850,22850,22850,22850,32
|
|
20230911,111600,121967200,22850,22850,22850,22850,0
|
|
20230911,111500,121967200,22850,22850,22850,22850,1
|
|
20230911,111400,121944350,22850,22850,22850,22850,0
|
|
20230911,111300,121944350,22850,22850,22850,22850,0
|
|
20230911,111200,121944350,22850,22900,22900,22850,124
|
|
20230911,111100,119106150,22900,22900,22900,22900,1
|
|
20230911,111000,119083250,22900,22900,22900,22900,0
|
|
20230911,110900,119083250,22900,22900,22900,22900,0
|
|
20230911,110800,119083250,22900,22900,22900,22900,1
|
|
20230911,110700,119060350,22900,22900,22900,22900,0
|
|
20230911,110600,119060350,22900,22900,22900,22900,0
|
|
20230911,110500,119060350,22900,22900,22900,22900,1
|
|
20230911,110400,119037450,22950,22950,22950,22950,0
|
|
20230911,110300,119037450,22950,22950,22950,22950,8
|
|
20230911,110200,118853850,23000,22950,23000,22950,141
|
|
20230911,110100,115614650,22900,22900,22900,22900,0
|
|
20230911,110000,115614650,22900,22900,22900,22900,0
|
|
20230911,105900,115614650,22900,22900,22900,22900,60
|
|
20230911,105800,114240650,22900,22900,22900,22900,3
|
|
20230911,105700,114171950,22850,22900,22900,22850,100
|
|
20230911,105600,111885950,22900,22900,22900,22900,51
|
|
20230911,105500,110718050,22900,22900,22900,22900,14
|
|
20230911,105400,110397450,22900,22950,22950,22900,14
|
|
20230911,105300,110076800,22950,22950,22950,22950,144
|
|
20230911,105200,106772000,22950,22950,22950,22950,0
|
|
20230911,105100,106772000,22950,22950,22950,22950,0
|
|
20230911,105000,106772000,22950,22950,22950,22950,0
|
|
20230911,104900,106772000,22950,22950,22950,22950,0
|
|
20230911,104800,106772000,22950,22950,22950,22950,1
|
|
20230911,104700,106749050,22950,22950,22950,22950,0
|
|
20230911,104600,106749050,22950,22950,22950,22950,0
|
|
20230911,104500,106749050,22950,22950,22950,22950,0
|
|
20230911,104400,106749050,22950,22950,22950,22950,0
|
|
20230911,104300,106749050,22950,22950,22950,22950,0
|
|
20230911,104200,106749050,22950,22900,22950,22900,212
|
|
20230911,104100,101893700,22850,22850,22850,22850,0
|
|
20230911,104000,101893700,22850,22850,22850,22850,64
|
|
20230911,103900,100431300,22900,22900,22900,22900,0
|
|
20230911,103800,100431300,22900,22900,22900,22900,0
|
|
20230911,103700,100431300,22900,22900,22900,22900,10
|
|
20230911,103600,100202300,22900,22900,22900,22900,1
|
|
20230911,103500,100179400,22900,22900,22900,22900,0
|
|
20230911,103400,100179400,22900,22900,22900,22900,0
|
|
20230911,103300,100179400,22900,22900,22900,22900,0
|
|
20230911,103200,100179400,22900,22900,22900,22900,0
|
|
20230911,103100,100179400,22900,22900,22900,22900,1
|
|
20230911,103000,100156500,22900,22900,22900,22900,2
|
|
20230911,102900,100110700,22900,22900,22900,22900,20
|
|
20230911,102800,99652700,22900,22900,22900,22900,0
|
|
20230911,102700,99652700,22900,22900,22900,22900,0
|
|
20230911,102600,99652700,22900,22900,22900,22900,0
|
|
20230911,102500,99652700,22900,22900,22900,22900,0
|
|
20230911,102400,99652700,22900,22850,22900,22850,98
|
|
20230911,102300,97411700,22900,22900,22900,22900,0
|
|
20230911,102200,97411700,22900,22900,22900,22900,0
|
|
20230911,102100,97411700,22900,22900,22900,22900,1
|
|
20230911,102000,97388800,22900,22900,22900,22900,0
|
|
20230911,101900,97388800,22900,22900,22900,22900,0
|
|
20230911,101800,97388800,22900,22900,22900,22900,0
|
|
20230911,101700,97388800,22900,22900,22900,22900,0
|
|
20230911,101600,97388800,22900,22900,22900,22900,0
|
|
20230911,101500,97388800,22900,22900,22900,22900,1
|
|
20230911,101400,97365900,22900,22900,22900,22900,1
|
|
20230911,101300,97343000,22900,22900,22900,22900,0
|
|
20230911,101200,97343000,22900,22900,22900,22900,0
|
|
20230911,101100,97343000,22900,22900,22900,22900,0
|
|
20230911,101000,97343000,22900,22900,22900,22900,4
|
|
20230911,100900,97251400,22900,22900,22900,22900,0
|
|
20230911,100800,97251400,22900,22900,22900,22900,0
|
|
20230911,100700,97251400,22900,22900,22900,22900,0
|
|
20230911,100600,97251400,22900,22900,22900,22900,59
|
|
20230911,100500,95900300,22900,22900,22900,22900,28
|
|
20230911,100400,95259100,22900,22900,22900,22900,20
|
|
20230911,100300,94801100,22950,22900,22950,22900,186
|
|
20230911,100200,90540700,22850,22950,22950,22850,372
|
|
20230911,100100,82017400,22950,22950,22950,22950,0
|
|
20230911,100000,82017400,22950,22950,22950,22950,12
|
|
20230911,095900,81742000,22950,22950,22950,22950,1
|
|
20230911,095800,81719050,22950,22950,22950,22950,1
|
|
20230911,095700,81696100,22950,22950,22950,22950,0
|
|
20230911,095600,81696100,22950,22950,22950,22950,58
|
|
20230911,095500,80365000,22950,22850,22950,22850,52
|
|
20230911,095400,79171800,22950,22950,22950,22950,0
|
|
20230911,095300,79171800,22950,22950,22950,22950,0
|
|
20230911,095200,79171800,22950,22950,22950,22950,5
|
|
20230911,095100,79057050,22900,22900,22900,22850,238
|
|
20230911,095000,73608150,22950,22950,22950,22950,36
|
|
20230911,094900,72781950,23050,23050,23050,23050,0
|
|
20230911,094800,72781950,23050,23000,23050,23000,110
|
|
20230911,094700,70248000,23000,23000,23000,23000,20
|
|
20230911,094600,69788000,23000,23000,23000,23000,0
|
|
20230911,094500,69788000,23000,23000,23000,23000,0
|
|
20230911,094400,69788000,23000,22950,23000,22950,216
|
|
20230911,094300,64820650,23000,23000,23000,23000,42
|
|
20230911,094200,63854650,23000,23000,23000,23000,226
|
|
20230911,094100,58656650,22950,22950,22950,22950,0
|
|
20230911,094000,58656650,22950,22950,22950,22950,13
|
|
20230911,093900,58358300,22950,22950,22950,22950,39
|
|
20230911,093800,57463250,22950,22950,22950,22950,0
|
|
20230911,093700,57463250,22950,22950,22950,22900,61
|
|
20230911,093600,56063950,22950,23000,23050,22900,183
|
|
20230911,093500,51860700,23000,22950,23000,22950,151
|
|
20230911,093400,48388050,23000,22950,23000,22950,334
|
|
20230911,093300,40706400,22950,23000,23000,22900,215
|
|
20230911,093200,35766600,23000,23000,23000,23000,139
|
|
20230911,093100,32569600,23000,22950,23150,22950,41
|
|
20230911,093000,31626050,22950,23000,23000,22950,68
|
|
20230911,092900,30062700,23050,23050,23050,23050,50
|
|
20230911,092800,28910200,23000,23000,23000,23000,15
|
|
20230911,092700,28565200,23000,23000,23000,23000,0
|
|
20230911,092600,28565200,23000,23000,23000,23000,0
|
|
20230911,092500,28565200,23000,23000,23000,23000,0
|
|
20230911,092400,28565200,23000,23000,23000,23000,0
|
|
20230911,092300,28565200,23000,23000,23000,23000,0
|
|
20230911,092200,28565200,23000,23000,23000,23000,25
|
|
20230911,092100,27990200,23000,23100,23100,23000,52
|
|
20230911,092000,26792150,23050,23050,23050,23050,8
|
|
20230911,091900,26607750,23100,23000,23150,23000,206
|
|
20230911,091800,21855800,23000,23000,23000,23000,39
|
|
20230911,091700,20958800,23000,23100,23100,23000,105
|
|
20230911,091600,18534500,23150,23150,23150,23150,0
|
|
20230911,091500,18534500,23150,23150,23150,23150,0
|
|
20230911,091400,18534500,23150,23150,23150,23150,15
|
|
20230911,091300,18187250,23200,23200,23200,23200,2
|
|
20230911,091200,18140850,23200,23150,23200,23150,14
|
|
20230911,091100,17816600,23150,23150,23150,23150,30
|
|
20230911,091000,17122100,23200,23200,23200,23200,11
|
|
20230911,090900,16866900,23250,23250,23250,23250,19
|
|
20230911,090800,16425150,23100,23350,23350,23100,108
|
|
20230911,090700,13911850,23450,23450,23450,23300,70
|
|
20230911,090600,12273950,23300,23250,23400,23250,78
|
|
20230911,090500,10456900,23200,23200,23200,23200,10
|
|
20230911,090400,10224900,23200,23250,23250,23200,44
|
|
20230911,090300,9203600,23250,23250,23250,23250,1
|
|
20230911,090200,9180350,23150,23350,23350,23150,177
|
|
20230911,090100,5069850,23450,23500,23550,23350,84
|
|
20230911,090000,3101450,23550,23500,23550,23450,132
|