641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193800,362360500,23000,23000,23000,23000,464
|
|
20230912,193700,362360500,23000,23000,23000,23000,0
|
|
20230912,193600,362360500,23000,23000,23000,23000,0
|
|
20230912,193500,362360500,23000,23000,23000,23000,0
|
|
20230912,193400,362360500,23000,23000,23000,23000,0
|
|
20230912,193300,362360500,23000,23000,23000,23000,0
|
|
20230912,193200,362360500,23000,23000,23000,23000,0
|
|
20230912,193100,362360500,23000,23000,23000,23000,0
|
|
20230912,193000,362360500,23000,23000,23000,23000,0
|
|
20230912,192900,362360500,23000,23000,23000,23000,0
|
|
20230912,192800,362360500,23000,23000,23000,23000,0
|
|
20230912,192700,362360500,23000,23000,23000,23000,0
|
|
20230912,192600,362360500,23000,23000,23000,23000,0
|
|
20230912,192500,362360500,23000,23000,23000,23000,0
|
|
20230912,192400,362360500,23000,23000,23000,23000,0
|
|
20230912,192300,362360500,23000,23000,23000,23000,0
|
|
20230912,192200,362360500,23000,23000,23000,23000,0
|
|
20230912,192100,362360500,23000,23000,23000,23000,0
|
|
20230912,192000,362360500,23000,23000,23000,23000,0
|
|
20230912,191900,362360500,23000,23000,23000,23000,0
|
|
20230912,191800,362360500,23000,23000,23000,23000,0
|
|
20230912,191700,362360500,23000,23000,23000,23000,0
|
|
20230912,191600,362360500,23000,23000,23000,23000,0
|
|
20230912,191500,362360500,23000,23000,23000,23000,0
|
|
20230912,191400,362360500,23000,23000,23000,23000,0
|
|
20230912,191300,362360500,23000,23000,23000,23000,0
|
|
20230912,191200,362360500,23000,23000,23000,23000,0
|
|
20230912,191100,362360500,23000,23000,23000,23000,0
|
|
20230912,191000,362360500,23000,23000,23000,23000,0
|
|
20230912,190900,362360500,23000,23000,23000,23000,0
|
|
20230912,190800,362360500,23000,23000,23000,23000,464
|
|
20230912,190700,362360500,23000,23000,23000,23000,0
|
|
20230912,190600,362360500,23000,23000,23000,23000,0
|
|
20230912,190500,362360500,23000,23000,23000,23000,0
|
|
20230912,190400,362360500,23000,23000,23000,23000,0
|
|
20230912,190300,362360500,23000,23000,23000,23000,0
|
|
20230912,190200,362360500,23000,23000,23000,23000,0
|
|
20230912,190100,362360500,23000,23000,23000,23000,0
|
|
20230912,190000,362360500,23000,23000,23000,23000,0
|
|
20230912,185900,362360500,23000,23000,23000,23000,0
|
|
20230912,185800,362360500,23000,23000,23000,23000,0
|
|
20230912,185700,362360500,23000,23000,23000,23000,0
|
|
20230912,185600,362360500,23000,23000,23000,23000,0
|
|
20230912,185500,362360500,23000,23000,23000,23000,0
|
|
20230912,185400,362360500,23000,23000,23000,23000,0
|
|
20230912,185300,362360500,23000,23000,23000,23000,0
|
|
20230912,185200,362360500,23000,23000,23000,23000,0
|
|
20230912,185100,362360500,23000,23000,23000,23000,0
|
|
20230912,185000,362360500,23000,23000,23000,23000,0
|
|
20230912,184900,362360500,23000,23000,23000,23000,0
|
|
20230912,184800,362360500,23000,23000,23000,23000,0
|
|
20230912,184700,362360500,23000,23000,23000,23000,0
|
|
20230912,184600,362360500,23000,23000,23000,23000,0
|
|
20230912,184500,362360500,23000,23000,23000,23000,0
|
|
20230912,184400,362360500,23000,23000,23000,23000,0
|
|
20230912,184300,362360500,23000,23000,23000,23000,0
|
|
20230912,184200,362360500,23000,23000,23000,23000,0
|
|
20230912,184100,362360500,23000,23000,23000,23000,0
|
|
20230912,184000,362360500,23000,23000,23000,23000,0
|
|
20230912,183900,362360500,23000,23000,23000,23000,0
|
|
20230912,183800,362360500,23000,23000,23000,23000,464
|
|
20230912,183700,362360500,23000,23000,23000,23000,0
|
|
20230912,183600,362360500,23000,23000,23000,23000,0
|
|
20230912,183500,362360500,23000,23000,23000,23000,0
|
|
20230912,183400,362360500,23000,23000,23000,23000,0
|
|
20230912,183300,362360500,23000,23000,23000,23000,0
|
|
20230912,183200,362360500,23000,23000,23000,23000,0
|
|
20230912,183100,362360500,23000,23000,23000,23000,0
|
|
20230912,183000,362360500,23000,23000,23000,23000,0
|
|
20230912,182900,362360500,23000,23000,23000,23000,0
|
|
20230912,182800,362360500,23000,23000,23000,23000,0
|
|
20230912,182700,362360500,23000,23000,23000,23000,0
|
|
20230912,182600,362360500,23000,23000,23000,23000,0
|
|
20230912,182500,362360500,23000,23000,23000,23000,0
|
|
20230912,182400,362360500,23000,23000,23000,23000,0
|
|
20230912,182300,362360500,23000,23000,23000,23000,0
|
|
20230912,182200,362360500,23000,23000,23000,23000,0
|
|
20230912,182100,362360500,23000,23000,23000,23000,0
|
|
20230912,182000,362360500,23000,23000,23000,23000,0
|
|
20230912,181900,362360500,23000,23000,23000,23000,0
|
|
20230912,181800,362360500,23000,23000,23000,23000,0
|
|
20230912,181700,362360500,23000,23000,23000,23000,0
|
|
20230912,181600,362360500,23000,23000,23000,23000,0
|
|
20230912,181500,362360500,23000,23000,23000,23000,0
|
|
20230912,181400,362360500,23000,23000,23000,23000,0
|
|
20230912,181300,362360500,23000,23000,23000,23000,0
|
|
20230912,181200,362360500,23000,23000,23000,23000,0
|
|
20230912,181100,362360500,23000,23000,23000,23000,0
|
|
20230912,181000,362360500,23000,23000,23000,23000,0
|
|
20230912,180900,362360500,23000,23000,23000,23000,0
|
|
20230912,180800,362360500,23000,23000,23000,23000,464
|
|
20230912,180700,362360500,23000,23000,23000,23000,0
|
|
20230912,180600,362360500,23000,23000,23000,23000,0
|
|
20230912,180500,362360500,23000,23000,23000,23000,0
|
|
20230912,180400,362360500,23000,23000,23000,23000,0
|
|
20230912,180300,362360500,23000,23000,23000,23000,0
|
|
20230912,180200,362360500,23000,23000,23000,23000,0
|
|
20230912,180100,362360500,23000,23000,23000,23000,0
|
|
20230912,180000,362360500,23000,23000,23000,23000,0
|
|
20230912,175900,362360500,23000,23000,23000,23000,0
|
|
20230912,175800,362360500,23000,23000,23000,23000,0
|
|
20230912,175700,362360500,23000,23000,23000,23000,0
|
|
20230912,175600,362360500,23000,23000,23000,23000,0
|
|
20230912,175500,362360500,23000,23000,23000,23000,0
|
|
20230912,175400,362360500,23000,23000,23000,23000,0
|
|
20230912,175300,362360500,23000,23000,23000,23000,0
|
|
20230912,175200,362360500,23000,23000,23000,23000,0
|
|
20230912,175100,362360500,23000,23000,23000,23000,0
|
|
20230912,175000,362360500,23000,23000,23000,23000,0
|
|
20230912,174900,362360500,23000,23000,23000,23000,0
|
|
20230912,174800,362360500,23000,23000,23000,23000,0
|
|
20230912,174700,362360500,23000,23000,23000,23000,0
|
|
20230912,174600,362360500,23000,23000,23000,23000,0
|
|
20230912,174500,362360500,23000,23000,23000,23000,0
|
|
20230912,174400,362360500,23000,23000,23000,23000,0
|
|
20230912,174300,362360500,23000,23000,23000,23000,0
|
|
20230912,174200,362360500,23000,23000,23000,23000,0
|
|
20230912,174100,362360500,23000,23000,23000,23000,0
|
|
20230912,174000,362360500,23000,23000,23000,23000,0
|
|
20230912,173900,362360500,23000,23000,23000,23000,0
|
|
20230912,173800,362360500,23000,23000,23000,23000,464
|
|
20230912,173700,362360500,23000,23000,23000,23000,0
|
|
20230912,173600,362360500,23000,23000,23000,23000,0
|
|
20230912,173500,362360500,23000,23000,23000,23000,0
|
|
20230912,173400,362360500,23000,23000,23000,23000,0
|
|
20230912,173300,362360500,23000,23000,23000,23000,0
|
|
20230912,173200,362360500,23000,23000,23000,23000,0
|
|
20230912,173100,362360500,23000,23000,23000,23000,0
|
|
20230912,173000,362360500,23000,23000,23000,23000,0
|
|
20230912,172900,362360500,23000,23000,23000,23000,0
|
|
20230912,172800,362360500,23000,23000,23000,23000,0
|
|
20230912,172700,362360500,23000,23000,23000,23000,0
|
|
20230912,172600,362360500,23000,23000,23000,23000,0
|
|
20230912,172500,362360500,23000,23000,23000,23000,0
|
|
20230912,172400,362360500,23000,23000,23000,23000,0
|
|
20230912,172300,362360500,23000,23000,23000,23000,0
|
|
20230912,172200,362360500,23000,23000,23000,23000,0
|
|
20230912,172100,362360500,23000,23000,23000,23000,0
|
|
20230912,172000,362360500,23000,23000,23000,23000,0
|
|
20230912,171900,362360500,23000,23000,23000,23000,0
|
|
20230912,171800,362360500,23000,23000,23000,23000,0
|
|
20230912,171700,362360500,23000,23000,23000,23000,0
|
|
20230912,171600,362360500,23000,23000,23000,23000,0
|
|
20230912,171500,362360500,23000,23000,23000,23000,0
|
|
20230912,171400,362360500,23000,23000,23000,23000,0
|
|
20230912,171300,362360500,23000,23000,23000,23000,0
|
|
20230912,171200,362360500,23000,23000,23000,23000,0
|
|
20230912,171100,362360500,23000,23000,23000,23000,0
|
|
20230912,171000,362360500,23000,23000,23000,23000,0
|
|
20230912,170900,362360500,23000,23000,23000,23000,0
|
|
20230912,170800,362360500,23000,23000,23000,23000,464
|
|
20230912,170700,362360500,23000,23000,23000,23000,0
|
|
20230912,170600,362360500,23000,23000,23000,23000,0
|
|
20230912,170500,362360500,23000,23000,23000,23000,0
|
|
20230912,170400,362360500,23000,23000,23000,23000,0
|
|
20230912,170300,362360500,23000,23000,23000,23000,0
|
|
20230912,170200,362360500,23000,23000,23000,23000,0
|
|
20230912,170100,362360500,23000,23000,23000,23000,0
|
|
20230912,170000,362360500,23000,23000,23000,23000,0
|
|
20230912,165900,362360500,23000,23000,23000,23000,0
|
|
20230912,165800,362360500,23000,23000,23000,23000,0
|
|
20230912,165700,362360500,23000,23000,23000,23000,0
|
|
20230912,165600,362360500,23000,23000,23000,23000,0
|
|
20230912,165500,362360500,23000,23000,23000,23000,0
|
|
20230912,165400,362360500,23000,23000,23000,23000,0
|
|
20230912,165300,362360500,23000,23000,23000,23000,0
|
|
20230912,165200,362360500,23000,23000,23000,23000,0
|
|
20230912,165100,362360500,23000,23000,23000,23000,0
|
|
20230912,165000,362360500,23000,23000,23000,23000,0
|
|
20230912,164900,362360500,23000,23000,23000,23000,0
|
|
20230912,164800,362360500,23000,23000,23000,23000,0
|
|
20230912,164700,362360500,23000,23000,23000,23000,0
|
|
20230912,164600,362360500,23000,23000,23000,23000,0
|
|
20230912,164500,362360500,23000,23000,23000,23000,0
|
|
20230912,164400,362360500,23000,23000,23000,23000,0
|
|
20230912,164300,362360500,23000,23000,23000,23000,0
|
|
20230912,164200,362360500,23000,23000,23000,23000,0
|
|
20230912,164100,362360500,23000,23000,23000,23000,0
|
|
20230912,164000,362360500,23000,23000,23000,23000,0
|
|
20230912,163900,362360500,23000,23000,23000,23000,0
|
|
20230912,163800,362360500,23000,23000,23000,23000,464
|
|
20230912,163700,362360500,23000,23000,23000,23000,0
|
|
20230912,163600,362360500,23000,23000,23000,23000,0
|
|
20230912,163500,362360500,23000,23000,23000,23000,0
|
|
20230912,163400,362360500,23000,23000,23000,23000,0
|
|
20230912,163300,362360500,23000,23000,23000,23000,0
|
|
20230912,163200,362360500,23000,23000,23000,23000,0
|
|
20230912,163100,362360500,23000,23000,23000,23000,0
|
|
20230912,163000,362360500,23000,23000,23000,23000,0
|
|
20230912,162900,362360500,23000,23000,23000,23000,0
|
|
20230912,162800,362360500,23000,23000,23000,23000,0
|
|
20230912,162700,362360500,23000,23000,23000,23000,0
|
|
20230912,162600,362360500,23000,23000,23000,23000,0
|
|
20230912,162500,362360500,23000,23000,23000,23000,0
|
|
20230912,162400,362360500,23000,23000,23000,23000,0
|
|
20230912,162300,362360500,23000,23000,23000,23000,0
|
|
20230912,162200,362360500,23000,23000,23000,23000,0
|
|
20230912,162100,362360500,23000,23000,23000,23000,0
|
|
20230912,162000,362360500,23000,23000,23000,23000,0
|
|
20230912,161900,362360500,23000,23000,23000,23000,0
|
|
20230912,161800,362360500,23000,23000,23000,23000,0
|
|
20230912,161700,362360500,23000,23000,23000,23000,0
|
|
20230912,161600,362360500,23000,23000,23000,23000,0
|
|
20230912,161500,362360500,23000,23000,23000,23000,0
|
|
20230912,161400,362360500,23000,23000,23000,23000,0
|
|
20230912,161300,362360500,23000,23000,23000,23000,0
|
|
20230912,161200,362360500,23000,23000,23000,23000,0
|
|
20230912,161100,362360500,23000,23000,23000,23000,0
|
|
20230912,161000,362360500,23000,23000,23000,23000,0
|
|
20230912,160900,362360500,23000,23000,23000,23000,0
|
|
20230912,160800,362360500,23000,23000,23000,23000,464
|
|
20230912,160700,362360500,23000,23000,23000,23000,0
|
|
20230912,160600,362360500,23000,23000,23000,23000,0
|
|
20230912,160500,362360500,23000,23000,23000,23000,0
|
|
20230912,160400,362360500,23000,23000,23000,23000,0
|
|
20230912,160300,362360500,23000,23000,23000,23000,0
|
|
20230912,160200,362360500,23000,23000,23000,23000,0
|
|
20230912,160100,362360500,23000,23000,23000,23000,0
|
|
20230912,160000,362360500,23000,23000,23000,23000,0
|
|
20230912,155900,362360500,23000,23000,23000,23000,0
|
|
20230912,155800,362360500,23000,23000,23000,23000,0
|
|
20230912,155700,362360500,23000,23000,23000,23000,0
|
|
20230912,155600,362360500,23000,23000,23000,23000,0
|
|
20230912,155500,362360500,23000,23000,23000,23000,0
|
|
20230912,155400,362360500,23000,23000,23000,23000,0
|
|
20230912,155300,362360500,23000,23000,23000,23000,0
|
|
20230912,155200,362360500,23000,23000,23000,23000,0
|
|
20230912,155100,362360500,23000,23000,23000,23000,0
|
|
20230912,155000,362360500,23000,23000,23000,23000,0
|
|
20230912,154900,362360500,23000,23000,23000,23000,0
|
|
20230912,154800,362360500,23000,23000,23000,23000,0
|
|
20230912,154700,362360500,23000,23000,23000,23000,0
|
|
20230912,154600,362360500,23000,23000,23000,23000,0
|
|
20230912,154500,362360500,23000,23000,23000,23000,0
|
|
20230912,154400,362360500,23000,23000,23000,23000,0
|
|
20230912,154300,362360500,23000,23000,23000,23000,0
|
|
20230912,154200,362360500,23000,23000,23000,23000,0
|
|
20230912,154100,362360500,23000,23000,23000,23000,0
|
|
20230912,154000,362360500,23000,23000,23000,23000,0
|
|
20230912,153900,362360500,23000,23000,23000,23000,0
|
|
20230912,153800,362360500,23000,23000,23000,23000,464
|
|
20230912,153700,362360500,23000,23000,23000,23000,0
|
|
20230912,153600,362360500,23000,23000,23000,23000,0
|
|
20230912,153500,362360500,23000,23000,23000,23000,0
|
|
20230912,153400,362360500,23000,23000,23000,23000,0
|
|
20230912,153300,362360500,23000,23000,23000,23000,0
|
|
20230912,153200,362360500,23000,23000,23000,23000,0
|
|
20230912,153100,362360500,23000,23000,23000,23000,0
|
|
20230912,153000,362360500,23000,23000,23000,23000,464
|
|
20230912,152900,351688500,22950,22950,22950,22950,0
|
|
20230912,152800,351688500,22950,22950,22950,22950,0
|
|
20230912,152700,351688500,22950,22950,22950,22950,0
|
|
20230912,152600,351688500,22950,22950,22950,22950,0
|
|
20230912,152500,351688500,22950,22950,22950,22950,0
|
|
20230912,152400,351688500,22950,22950,22950,22950,0
|
|
20230912,152300,351688500,22950,22950,22950,22950,0
|
|
20230912,152200,351688500,22950,22950,22950,22950,0
|
|
20230912,152100,351688500,22950,22950,22950,22950,0
|
|
20230912,152000,351688500,22950,22950,22950,22950,0
|
|
20230912,151900,351688500,22950,22950,22950,22950,160
|
|
20230912,151800,348016500,22950,22950,22950,22950,19
|
|
20230912,151700,347580450,22850,22850,22850,22850,0
|
|
20230912,151600,347580450,22850,22850,22850,22850,94
|
|
20230912,151500,345432550,22800,22850,22850,22800,59
|
|
20230912,151400,344086750,22900,22900,22900,22900,0
|
|
20230912,151300,344086750,22900,22850,22950,22850,177
|
|
20230912,151200,340035850,22800,22800,22800,22800,0
|
|
20230912,151100,340035850,22800,22850,22850,22750,96
|
|
20230912,151000,337843550,22850,22850,22850,22850,39
|
|
20230912,150900,336952400,22800,22800,22800,22800,170
|
|
20230912,150800,333076400,22850,22850,22850,22850,132
|
|
20230912,150700,330060200,22950,22950,22950,22950,51
|
|
20230912,150600,328889750,22950,22950,22950,22950,13
|
|
20230912,150500,328591400,22950,22950,22950,22950,13
|
|
20230912,150400,328293050,23000,23000,23000,23000,19
|
|
20230912,150300,327856050,23050,23050,23050,23050,0
|
|
20230912,150200,327856050,23050,23050,23050,23050,0
|
|
20230912,150100,327856050,23050,23000,23050,22950,96
|
|
20230912,150000,325646300,22950,22950,22950,22950,145
|
|
20230912,145900,322318550,22900,22900,22900,22900,0
|
|
20230912,145800,322318550,22900,22850,22900,22850,160
|
|
20230912,145700,318656300,22800,22800,22800,22800,0
|
|
20230912,145600,318656300,22800,22800,22800,22800,1
|
|
20230912,145500,318633500,22800,22800,22800,22800,3
|
|
20230912,145400,318565100,22800,22800,22800,22800,20
|
|
20230912,145300,318109100,22850,22850,22850,22850,0
|
|
20230912,145200,318109100,22850,22850,22850,22850,1
|
|
20230912,145100,318086250,22800,22800,22800,22800,0
|
|
20230912,145000,318086250,22800,22800,22800,22800,0
|
|
20230912,144900,318086250,22800,22800,22800,22800,0
|
|
20230912,144800,318086250,22800,22800,22800,22800,0
|
|
20230912,144700,318086250,22800,22800,22800,22800,0
|
|
20230912,144600,318086250,22800,22800,22800,22800,0
|
|
20230912,144500,318086250,22800,22800,22800,22800,0
|
|
20230912,144400,318086250,22800,22800,22800,22800,31
|
|
20230912,144300,317379450,22850,22850,22850,22850,0
|
|
20230912,144200,317379450,22850,22850,22850,22850,0
|
|
20230912,144100,317379450,22850,22850,22850,22850,122
|
|
20230912,144000,314591750,22850,22850,22850,22850,0
|
|
20230912,143900,314591750,22850,22850,22850,22850,0
|
|
20230912,143800,314591750,22850,22850,22850,22850,0
|
|
20230912,143700,314591750,22850,22850,22850,22850,0
|
|
20230912,143600,314591750,22850,22850,22850,22850,0
|
|
20230912,143500,314591750,22850,22850,22850,22850,0
|
|
20230912,143400,314591750,22850,22850,22850,22850,0
|
|
20230912,143300,314591750,22850,22850,22850,22850,0
|
|
20230912,143200,314591750,22850,22850,22850,22850,5
|
|
20230912,143100,314477500,22850,22850,22850,22850,26
|
|
20230912,143000,313883400,22750,22750,22750,22750,0
|
|
20230912,142900,313883400,22750,22750,22750,22750,0
|
|
20230912,142800,313883400,22750,22800,22800,22750,390
|
|
20230912,142700,304997350,22850,22850,22850,22850,0
|
|
20230912,142600,304997350,22850,22800,22850,22800,32
|
|
20230912,142500,304266200,22900,22850,22900,22850,115
|
|
20230912,142400,301637800,22900,22900,22900,22900,0
|
|
20230912,142300,301637800,22900,22900,22900,22900,13
|
|
20230912,142200,301340100,22950,22950,22950,22950,0
|
|
20230912,142100,301340100,22950,22900,22950,22900,138
|
|
20230912,142000,298177350,22850,22850,22850,22850,0
|
|
20230912,141900,298177350,22850,22850,22850,22850,0
|
|
20230912,141800,298177350,22850,22850,22850,22850,0
|
|
20230912,141700,298177350,22850,22850,22850,22850,28
|
|
20230912,141600,297537550,22850,22850,22850,22850,1
|
|
20230912,141500,297514700,22900,22900,22900,22900,0
|
|
20230912,141400,297514700,22900,22900,22900,22900,0
|
|
20230912,141300,297514700,22900,22900,22900,22900,0
|
|
20230912,141200,297514700,22900,22900,22900,22900,0
|
|
20230912,141100,297514700,22900,22900,22900,22900,0
|
|
20230912,141000,297514700,22900,22900,22900,22900,32
|
|
20230912,140900,296781900,22900,22900,22900,22900,38
|
|
20230912,140800,295911700,22850,22850,22850,22850,0
|
|
20230912,140700,295911700,22850,22850,22850,22850,0
|
|
20230912,140600,295911700,22850,22850,22850,22850,0
|
|
20230912,140500,295911700,22850,22850,22850,22850,0
|
|
20230912,140400,295911700,22850,22850,22850,22850,0
|
|
20230912,140300,295911700,22850,22850,22850,22850,0
|
|
20230912,140200,295911700,22850,22850,22850,22850,0
|
|
20230912,140100,295911700,22850,22850,22850,22850,0
|
|
20230912,140000,295911700,22850,22850,22850,22850,0
|
|
20230912,135900,295911700,22850,22850,22850,22850,0
|
|
20230912,135800,295911700,22850,22850,22850,22850,0
|
|
20230912,135700,295911700,22850,22850,22850,22850,0
|
|
20230912,135600,295911700,22850,22850,22850,22850,0
|
|
20230912,135500,295911700,22850,22850,22850,22850,0
|
|
20230912,135400,295911700,22850,22850,22850,22850,145
|
|
20230912,135300,292598450,22850,22850,22850,22850,0
|
|
20230912,135200,292598450,22850,22850,22850,22850,0
|
|
20230912,135100,292598450,22850,22850,22850,22850,67
|
|
20230912,135000,291067500,22850,22850,22850,22850,32
|
|
20230912,134900,290336300,22850,22850,22850,22850,0
|
|
20230912,134800,290336300,22850,22850,22850,22850,212
|
|
20230912,134700,285492100,22850,22850,22850,22850,0
|
|
20230912,134600,285492100,22850,22850,22850,22850,0
|
|
20230912,134500,285492100,22850,22850,22850,22850,0
|
|
20230912,134400,285492100,22850,22850,22850,22850,0
|
|
20230912,134300,285492100,22850,22850,22850,22850,0
|
|
20230912,134200,285492100,22850,22850,22850,22850,0
|
|
20230912,134100,285492100,22850,22900,22900,22850,50
|
|
20230912,134000,284347600,22900,22900,22900,22900,10
|
|
20230912,133900,284118600,22900,22900,22900,22900,0
|
|
20230912,133800,284118600,22900,22900,22900,22900,0
|
|
20230912,133700,284118600,22900,22900,22900,22900,0
|
|
20230912,133600,284118600,22900,22900,22900,22900,0
|
|
20230912,133500,284118600,22900,22900,22900,22900,0
|
|
20230912,133400,284118600,22900,22900,22900,22900,0
|
|
20230912,133300,284118600,22900,22900,22900,22900,0
|
|
20230912,133200,284118600,22900,22900,22900,22900,1
|
|
20230912,133100,284095700,22900,22900,22900,22900,0
|
|
20230912,133000,284095700,22900,22900,22900,22900,0
|
|
20230912,132900,284095700,22900,22900,22900,22900,0
|
|
20230912,132800,284095700,22900,22900,22900,22900,0
|
|
20230912,132700,284095700,22900,22900,22900,22900,5
|
|
20230912,132600,283981200,22900,22900,22900,22900,64
|
|
20230912,132500,282515600,22900,22900,22900,22900,0
|
|
20230912,132400,282515600,22900,22900,22900,22900,0
|
|
20230912,132300,282515600,22900,22900,22900,22900,13
|
|
20230912,132200,282217900,22950,23000,23050,22950,84
|
|
20230912,132100,280285650,23050,22950,23100,22950,575
|
|
20230912,132000,267060350,22950,22950,22950,22950,0
|
|
20230912,131900,267060350,22950,22950,22950,22950,0
|
|
20230912,131800,267060350,22950,22950,22950,22950,0
|
|
20230912,131700,267060350,22950,22950,22950,22950,1
|
|
20230912,131600,267037400,22950,22950,22950,22950,79
|
|
20230912,131500,265224350,22950,22950,22950,22950,0
|
|
20230912,131400,265224350,22950,22950,22950,22950,57
|
|
20230912,131300,263916200,22850,22850,22850,22850,0
|
|
20230912,131200,263916200,22850,22850,22850,22850,0
|
|
20230912,131100,263916200,22850,22850,22850,22850,0
|
|
20230912,131000,263916200,22850,22850,22850,22850,0
|
|
20230912,130900,263916200,22850,22900,22900,22850,26
|
|
20230912,130800,263321450,22900,22900,22900,22900,5
|
|
20230912,130700,263206950,22900,22900,22900,22900,26
|
|
20230912,130600,262611550,22850,22850,22850,22850,0
|
|
20230912,130500,262611550,22850,22850,22850,22850,0
|
|
20230912,130400,262611550,22850,22850,22850,22850,5
|
|
20230912,130300,262497300,22900,22900,22900,22900,0
|
|
20230912,130200,262497300,22900,22900,22900,22900,51
|
|
20230912,130100,261329400,22900,22900,22900,22900,7
|
|
20230912,130000,261169100,22900,22900,22900,22900,8
|
|
20230912,125900,260985900,22900,22900,22900,22900,30
|
|
20230912,125800,260298900,22900,22900,22900,22900,0
|
|
20230912,125700,260298900,22900,22900,22900,22900,0
|
|
20230912,125600,260298900,22900,22900,22900,22900,0
|
|
20230912,125500,260298900,22900,22900,22900,22900,115
|
|
20230912,125400,257665400,22900,22900,22900,22900,0
|
|
20230912,125300,257665400,22900,22900,22900,22900,0
|
|
20230912,125200,257665400,22900,22900,22900,22900,0
|
|
20230912,125100,257665400,22900,22900,22900,22900,0
|
|
20230912,125000,257665400,22900,22900,22900,22900,0
|
|
20230912,124900,257665400,22900,22900,22900,22900,0
|
|
20230912,124800,257665400,22900,22900,22900,22900,0
|
|
20230912,124700,257665400,22900,22900,22900,22900,0
|
|
20230912,124600,257665400,22900,22900,22900,22900,0
|
|
20230912,124500,257665400,22900,22900,22900,22900,45
|
|
20230912,124400,256634900,22900,22900,22900,22900,0
|
|
20230912,124300,256634900,22900,22900,22900,22900,0
|
|
20230912,124200,256634900,22900,22900,22900,22900,35
|
|
20230912,124100,255833400,22850,22850,22850,22850,0
|
|
20230912,124000,255833400,22850,22900,22900,22850,112
|
|
20230912,123900,253270650,22850,22850,22850,22850,0
|
|
20230912,123800,253270650,22850,22850,22850,22850,0
|
|
20230912,123700,253270650,22850,22900,22900,22850,54
|
|
20230912,123600,252035150,22900,22850,22900,22850,80
|
|
20230912,123500,250206350,22800,22800,22800,22800,0
|
|
20230912,123400,250206350,22800,22800,22800,22800,0
|
|
20230912,123300,250206350,22800,22800,22800,22800,0
|
|
20230912,123200,250206350,22800,22800,22800,22800,0
|
|
20230912,123100,250206350,22800,22800,22800,22800,0
|
|
20230912,123000,250206350,22800,22800,22800,22800,0
|
|
20230912,122900,250206350,22800,22800,22800,22800,0
|
|
20230912,122800,250206350,22800,22800,22800,22800,0
|
|
20230912,122700,250206350,22800,22800,22800,22800,0
|
|
20230912,122600,250206350,22800,22800,22800,22800,43
|
|
20230912,122500,249225950,22800,22800,22800,22800,0
|
|
20230912,122400,249225950,22800,22800,22800,22800,0
|
|
20230912,122300,249225950,22800,22800,22800,22800,0
|
|
20230912,122200,249225950,22800,22800,22800,22800,0
|
|
20230912,122100,249225950,22800,22800,22800,22800,21
|
|
20230912,122000,248747150,22850,22850,22850,22850,0
|
|
20230912,121900,248747150,22850,22950,22950,22850,309
|
|
20230912,121800,241677600,22950,22950,22950,22950,0
|
|
20230912,121700,241677600,22950,22950,22950,22950,0
|
|
20230912,121600,241677600,22950,22950,22950,22950,0
|
|
20230912,121500,241677600,22950,22950,22950,22950,0
|
|
20230912,121400,241677600,22950,22950,22950,22950,1
|
|
20230912,121300,241654650,22950,22950,22950,22950,0
|
|
20230912,121200,241654650,22950,22950,22950,22950,0
|
|
20230912,121100,241654650,22950,22950,22950,22950,0
|
|
20230912,121000,241654650,22950,22950,22950,22950,0
|
|
20230912,120900,241654650,22950,22950,22950,22950,0
|
|
20230912,120800,241654650,22950,22950,22950,22950,0
|
|
20230912,120700,241654650,22950,22950,22950,22950,33
|
|
20230912,120600,240897300,22950,22950,22950,22950,0
|
|
20230912,120500,240897300,22950,22950,22950,22950,7
|
|
20230912,120400,240736650,22950,22950,22950,22950,0
|
|
20230912,120300,240736650,22950,22950,22950,22950,5
|
|
20230912,120200,240621900,22950,22950,22950,22950,142
|
|
20230912,120100,237363000,22950,22950,22950,22950,0
|
|
20230912,120000,237363000,22950,22950,22950,22950,0
|
|
20230912,115900,237363000,22950,22950,22950,22950,0
|
|
20230912,115800,237363000,22950,22950,22950,22950,0
|
|
20230912,115700,237363000,22950,22950,22950,22950,0
|
|
20230912,115600,237363000,22950,22950,22950,22950,0
|
|
20230912,115500,237363000,22950,22950,22950,22950,1
|
|
20230912,115400,237340050,22950,22950,22950,22950,0
|
|
20230912,115300,237340050,22950,22950,22950,22950,84
|
|
20230912,115200,235412250,22950,22950,22950,22950,0
|
|
20230912,115100,235412250,22950,22950,22950,22950,0
|
|
20230912,115000,235412250,22950,22950,22950,22950,62
|
|
20230912,114900,233989350,22950,22950,22950,22950,23
|
|
20230912,114800,233461500,22950,22950,22950,22950,0
|
|
20230912,114700,233461500,22950,22950,22950,22950,0
|
|
20230912,114600,233461500,22950,22950,22950,22950,0
|
|
20230912,114500,233461500,22950,22950,22950,22950,0
|
|
20230912,114400,233461500,22950,22950,22950,22950,0
|
|
20230912,114300,233461500,22950,22950,22950,22950,13
|
|
20230912,114200,233163150,22900,22900,22900,22900,0
|
|
20230912,114100,233163150,22900,22900,22900,22900,0
|
|
20230912,114000,233163150,22900,22900,22900,22900,0
|
|
20230912,113900,233163150,22900,22900,22900,22900,0
|
|
20230912,113800,233163150,22900,22900,22900,22900,0
|
|
20230912,113700,233163150,22900,22900,22900,22900,45
|
|
20230912,113600,232132650,22950,22950,22950,22950,0
|
|
20230912,113500,232132650,22950,22950,22950,22950,0
|
|
20230912,113400,232132650,22950,22800,22950,22800,477
|
|
20230912,113300,221222400,22750,22750,22750,22750,0
|
|
20230912,113200,221222400,22750,22750,22750,22750,0
|
|
20230912,113100,221222400,22750,22750,22750,22750,0
|
|
20230912,113000,221222400,22750,22750,22750,22750,0
|
|
20230912,112900,221222400,22750,22750,22750,22750,0
|
|
20230912,112800,221222400,22750,22750,22750,22750,0
|
|
20230912,112700,221222400,22750,22750,22750,22750,0
|
|
20230912,112600,221222400,22750,22750,22750,22750,0
|
|
20230912,112500,221222400,22750,22750,22750,22750,0
|
|
20230912,112400,221222400,22750,22750,22750,22750,0
|
|
20230912,112300,221222400,22750,22750,22750,22750,0
|
|
20230912,112200,221222400,22750,22750,22750,22750,0
|
|
20230912,112100,221222400,22750,22750,22750,22750,0
|
|
20230912,112000,221222400,22750,22750,22750,22750,0
|
|
20230912,111900,221222400,22750,22750,22750,22750,0
|
|
20230912,111800,221222400,22750,22750,22750,22750,0
|
|
20230912,111700,221222400,22750,22750,22750,22750,0
|
|
20230912,111600,221222400,22750,22750,22750,22750,0
|
|
20230912,111500,221222400,22750,22750,22750,22750,0
|
|
20230912,111400,221222400,22750,22750,22750,22750,0
|
|
20230912,111300,221222400,22750,22700,22750,22700,281
|
|
20230912,111200,214839150,22700,22700,22700,22700,177
|
|
20230912,111100,210821250,22700,22700,22700,22700,0
|
|
20230912,111000,210821250,22700,22750,22750,22700,42
|
|
20230912,110900,209867500,22750,22750,22750,22750,0
|
|
20230912,110800,209867500,22750,22850,22850,22750,382
|
|
20230912,110700,201160000,22850,22850,22850,22850,0
|
|
20230912,110600,201160000,22850,22850,22850,22850,0
|
|
20230912,110500,201160000,22850,22850,22850,22850,0
|
|
20230912,110400,201160000,22850,22850,22850,22850,0
|
|
20230912,110300,201160000,22850,22850,22850,22850,119
|
|
20230912,110200,198440850,22850,22850,22850,22850,0
|
|
20230912,110100,198440850,22850,22850,22850,22850,0
|
|
20230912,110000,198440850,22850,22850,22850,22850,45
|
|
20230912,105900,197412600,22850,22850,22850,22850,1
|
|
20230912,105800,197389750,22800,22800,22800,22800,0
|
|
20230912,105700,197389750,22800,22800,22800,22800,0
|
|
20230912,105600,197389750,22800,22800,22800,22800,0
|
|
20230912,105500,197389750,22800,22800,22800,22800,0
|
|
20230912,105400,197389750,22800,22850,22850,22800,34
|
|
20230912,105300,196613650,22800,22800,22800,22800,0
|
|
20230912,105200,196613650,22800,22800,22800,22800,27
|
|
20230912,105100,195998050,22800,22800,22800,22800,3
|
|
20230912,105000,195929650,22800,22800,22800,22800,25
|
|
20230912,104900,195359650,22850,22850,22850,22850,0
|
|
20230912,104800,195359650,22850,22850,22850,22850,0
|
|
20230912,104700,195359650,22850,22850,22850,22850,0
|
|
20230912,104600,195359650,22850,22850,22850,22850,0
|
|
20230912,104500,195359650,22850,22850,22850,22850,306
|
|
20230912,104400,188367550,22850,22850,22850,22850,0
|
|
20230912,104300,188367550,22850,22850,22850,22850,14
|
|
20230912,104200,188047650,22850,22850,22850,22850,155
|
|
20230912,104100,184505900,22850,22850,22850,22850,0
|
|
20230912,104000,184505900,22850,22850,22850,22850,0
|
|
20230912,103900,184505900,22850,22850,22850,22850,40
|
|
20230912,103800,183591900,22850,22850,22850,22850,1
|
|
20230912,103700,183569050,22850,22850,22850,22850,186
|
|
20230912,103600,179318950,22850,22850,22850,22850,0
|
|
20230912,103500,179318950,22850,22850,22850,22850,0
|
|
20230912,103400,179318950,22850,22850,22850,22850,13
|
|
20230912,103300,179021900,22850,22850,22850,22850,0
|
|
20230912,103200,179021900,22850,22850,22850,22850,0
|
|
20230912,103100,179021900,22850,22850,22850,22850,0
|
|
20230912,103000,179021900,22850,22850,22850,22850,0
|
|
20230912,102900,179021900,22850,22850,22850,22850,0
|
|
20230912,102800,179021900,22850,22850,22850,22850,0
|
|
20230912,102700,179021900,22850,22850,22850,22850,18
|
|
20230912,102600,178610600,22850,22850,22850,22850,0
|
|
20230912,102500,178610600,22850,22850,22850,22850,2
|
|
20230912,102400,178564900,22850,22850,22850,22850,0
|
|
20230912,102300,178564900,22850,22850,22850,22850,0
|
|
20230912,102200,178564900,22850,22850,22850,22850,0
|
|
20230912,102100,178564900,22850,22850,22850,22850,111
|
|
20230912,102000,176028550,22850,22900,22900,22850,200
|
|
20230912,101900,171453550,22850,22850,22850,22850,186
|
|
20230912,101800,167203450,22850,22850,22850,22850,0
|
|
20230912,101700,167203450,22850,22850,22850,22850,0
|
|
20230912,101600,167203450,22850,22850,22850,22850,103
|
|
20230912,101500,164849900,22850,22900,22900,22850,47
|
|
20230912,101400,163773650,22900,22950,22950,22900,70
|
|
20230912,101300,162167800,22950,22950,22950,22950,2
|
|
20230912,101200,162121900,23000,23000,23000,23000,0
|
|
20230912,101100,162121900,23000,23000,23000,23000,0
|
|
20230912,101000,162121900,23000,23000,23000,23000,0
|
|
20230912,100900,162121900,23000,23000,23000,23000,0
|
|
20230912,100800,162121900,23000,23000,23000,23000,31
|
|
20230912,100700,161408900,23000,23000,23000,23000,13
|
|
20230912,100600,161109900,22950,22950,22950,22950,0
|
|
20230912,100500,161109900,22950,22900,22950,22900,133
|
|
20230912,100400,158058750,22950,23000,23000,22950,50
|
|
20230912,100300,156911150,23000,23000,23000,23000,68
|
|
20230912,100200,155347150,23100,23050,23100,22900,417
|
|
20230912,100100,145764900,23050,23050,23050,23050,0
|
|
20230912,100000,145764900,23050,23050,23050,23050,8
|
|
20230912,095900,145580500,23050,23050,23050,23050,39
|
|
20230912,095800,144681550,23050,23050,23050,23050,0
|
|
20230912,095700,144681550,23050,23050,23050,23000,483
|
|
20230912,095600,133564450,23100,23100,23100,23100,179
|
|
20230912,095500,129429550,23150,23150,23150,23150,103
|
|
20230912,095400,127045100,23100,23100,23100,23100,0
|
|
20230912,095300,127045100,23100,23150,23150,23100,131
|
|
20230912,095200,124017300,23150,23150,23150,23150,0
|
|
20230912,095100,124017300,23150,23150,23150,23150,0
|
|
20230912,095000,124017300,23150,23150,23150,23150,0
|
|
20230912,094900,124017300,23150,23150,23150,23150,0
|
|
20230912,094800,124017300,23150,23150,23150,23150,19
|
|
20230912,094700,123577450,23150,23150,23150,23150,10
|
|
20230912,094600,123345950,23200,23150,23500,23150,2281
|
|
20230912,094500,70315450,23150,23150,23150,23150,0
|
|
20230912,094400,70315450,23150,23150,23150,23150,0
|
|
20230912,094300,70315450,23150,23150,23150,23150,0
|
|
20230912,094200,70315450,23150,23150,23150,23150,0
|
|
20230912,094100,70315450,23150,23150,23150,23150,64
|
|
20230912,094000,68833850,23100,23100,23100,23100,299
|
|
20230912,093900,61926950,23100,23100,23100,23100,0
|
|
20230912,093800,61926950,23100,23100,23100,23100,0
|
|
20230912,093700,61926950,23100,23100,23100,23100,58
|
|
20230912,093600,60587150,23100,23150,23150,23100,11
|
|
20230912,093500,60332750,23150,23150,23150,23150,1
|
|
20230912,093400,60309600,23100,23100,23100,23100,1
|
|
20230912,093300,60286500,23100,23150,23150,23100,175
|
|
20230912,093200,56242800,23150,23150,23150,23150,0
|
|
20230912,093100,56242800,23150,23150,23150,23150,190
|
|
20230912,093000,51844300,23100,23100,23100,23100,0
|
|
20230912,092900,51844300,23100,23100,23100,23100,80
|
|
20230912,092800,49996300,23050,23050,23050,23050,0
|
|
20230912,092700,49996300,23050,23050,23050,23050,5
|
|
20230912,092600,49881050,22950,22950,22950,22950,0
|
|
20230912,092500,49881050,22950,22950,22950,22950,2
|
|
20230912,092400,49835150,23000,23000,23000,23000,0
|
|
20230912,092300,49835150,23000,23000,23000,23000,200
|
|
20230912,092200,45235150,23000,23100,23100,22900,517
|
|
20230912,092100,33344100,23150,23150,23150,23150,13
|
|
20230912,092000,33043150,23150,23100,23150,23100,71
|
|
20230912,091900,31402100,23150,23150,23150,23150,32
|
|
20230912,091800,30661300,23150,23150,23150,23150,0
|
|
20230912,091700,30661300,23150,23150,23150,23150,74
|
|
20230912,091600,28948200,23150,23200,23200,23150,110
|
|
20230912,091500,26396250,23200,23200,23200,23200,19
|
|
20230912,091400,25955450,23150,23050,23200,23050,115
|
|
20230912,091300,23291350,23100,23100,23250,23100,74
|
|
20230912,091200,21576900,23050,22950,23050,22950,179
|
|
20230912,091100,17463450,22950,22950,22950,22950,4
|
|
20230912,091000,17371650,22850,22750,22850,22750,54
|
|
20230912,090900,16143050,22800,22850,22850,22800,82
|
|
20230912,090800,14273300,22950,22950,22950,22950,0
|
|
20230912,090700,14273300,22950,22950,22950,22950,0
|
|
20230912,090600,14273300,22950,22950,22950,22950,13
|
|
20230912,090500,13974950,23100,23100,23100,23100,0
|
|
20230912,090400,13974950,23100,23100,23100,23100,1
|
|
20230912,090300,13951850,23100,23100,23100,23100,32
|
|
20230912,090200,13212650,23100,23150,23150,23100,69
|
|
20230912,090100,11615800,23150,23150,23200,23150,31
|
|
20230912,090000,10896900,23150,23250,23350,23150,469
|