578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183500,1022406950,20550,20550,20550,20550,2136
|
|
20230908,183400,1022406950,20550,20550,20550,20550,0
|
|
20230908,183300,1022406950,20550,20550,20550,20550,0
|
|
20230908,183200,1022406950,20550,20550,20550,20550,0
|
|
20230908,183100,1022406950,20550,20550,20550,20550,0
|
|
20230908,183000,1022406950,20550,20550,20550,20550,0
|
|
20230908,182900,1022406950,20550,20550,20550,20550,0
|
|
20230908,182800,1022406950,20550,20550,20550,20550,0
|
|
20230908,182700,1022406950,20550,20550,20550,20550,0
|
|
20230908,182600,1022406950,20550,20550,20550,20550,0
|
|
20230908,182500,1022406950,20550,20550,20550,20550,0
|
|
20230908,182400,1022406950,20550,20550,20550,20550,0
|
|
20230908,182300,1022406950,20550,20550,20550,20550,0
|
|
20230908,182200,1022406950,20550,20550,20550,20550,0
|
|
20230908,182100,1022406950,20550,20550,20550,20550,0
|
|
20230908,182000,1022406950,20550,20550,20550,20550,0
|
|
20230908,181900,1022406950,20550,20550,20550,20550,0
|
|
20230908,181800,1022406950,20550,20550,20550,20550,0
|
|
20230908,181700,1022406950,20550,20550,20550,20550,0
|
|
20230908,181600,1022406950,20550,20550,20550,20550,0
|
|
20230908,181500,1022406950,20550,20550,20550,20550,0
|
|
20230908,181400,1022406950,20550,20550,20550,20550,0
|
|
20230908,181300,1022406950,20550,20550,20550,20550,0
|
|
20230908,181200,1022406950,20550,20550,20550,20550,0
|
|
20230908,181100,1022406950,20550,20550,20550,20550,0
|
|
20230908,181000,1022406950,20550,20550,20550,20550,0
|
|
20230908,180900,1022406950,20550,20550,20550,20550,0
|
|
20230908,180800,1022406950,20550,20550,20550,20550,0
|
|
20230908,180700,1022406950,20550,20550,20550,20550,0
|
|
20230908,180600,1022406950,20550,20550,20550,20550,0
|
|
20230908,180500,1022406950,20550,20550,20550,20550,2136
|
|
20230908,180400,1022406950,20550,20550,20550,20550,0
|
|
20230908,180300,1022406950,20550,20550,20550,20550,0
|
|
20230908,180200,1022406950,20550,20550,20550,20550,0
|
|
20230908,180100,1022406950,20550,20550,20550,20550,0
|
|
20230908,180000,1022406950,20550,20550,20550,20550,0
|
|
20230908,175900,1022406950,20550,20550,20550,20550,0
|
|
20230908,175800,1022406950,20550,20550,20550,20550,0
|
|
20230908,175700,1022406950,20550,20550,20550,20550,0
|
|
20230908,175600,1022406950,20550,20550,20550,20550,0
|
|
20230908,175500,1022406950,20550,20550,20550,20550,0
|
|
20230908,175400,1022406950,20550,20550,20550,20550,0
|
|
20230908,175300,1022406950,20550,20550,20550,20550,0
|
|
20230908,175200,1022406950,20550,20550,20550,20550,0
|
|
20230908,175100,1022406950,20550,20550,20550,20550,0
|
|
20230908,175000,1022406950,20550,20550,20550,20550,0
|
|
20230908,174900,1022406950,20550,20550,20550,20550,0
|
|
20230908,174800,1022406950,20550,20550,20550,20550,0
|
|
20230908,174700,1022406950,20550,20550,20550,20550,0
|
|
20230908,174600,1022406950,20550,20550,20550,20550,0
|
|
20230908,174500,1022406950,20550,20550,20550,20550,0
|
|
20230908,174400,1022406950,20550,20550,20550,20550,0
|
|
20230908,174300,1022406950,20550,20550,20550,20550,0
|
|
20230908,174200,1022406950,20550,20550,20550,20550,0
|
|
20230908,174100,1022406950,20550,20550,20550,20550,0
|
|
20230908,174000,1022406950,20550,20550,20550,20550,0
|
|
20230908,173900,1022406950,20550,20550,20550,20550,0
|
|
20230908,173800,1022406950,20550,20550,20550,20550,0
|
|
20230908,173700,1022406950,20550,20550,20550,20550,0
|
|
20230908,173600,1022406950,20550,20550,20550,20550,0
|
|
20230908,173500,1022406950,20550,20550,20550,20550,2136
|
|
20230908,173400,1022406950,20550,20550,20550,20550,0
|
|
20230908,173300,1022406950,20550,20550,20550,20550,0
|
|
20230908,173200,1022406950,20550,20550,20550,20550,0
|
|
20230908,173100,1022406950,20550,20550,20550,20550,0
|
|
20230908,173000,1022406950,20550,20550,20550,20550,0
|
|
20230908,172900,1022406950,20550,20550,20550,20550,0
|
|
20230908,172800,1022406950,20550,20550,20550,20550,0
|
|
20230908,172700,1022406950,20550,20550,20550,20550,0
|
|
20230908,172600,1022406950,20550,20550,20550,20550,0
|
|
20230908,172500,1022406950,20550,20550,20550,20550,0
|
|
20230908,172400,1022406950,20550,20550,20550,20550,0
|
|
20230908,172300,1022406950,20550,20550,20550,20550,0
|
|
20230908,172200,1022406950,20550,20550,20550,20550,0
|
|
20230908,172100,1022406950,20550,20550,20550,20550,0
|
|
20230908,172000,1022406950,20550,20550,20550,20550,0
|
|
20230908,171900,1022406950,20550,20550,20550,20550,0
|
|
20230908,171800,1022406950,20550,20550,20550,20550,0
|
|
20230908,171700,1022406950,20550,20550,20550,20550,0
|
|
20230908,171600,1022406950,20550,20550,20550,20550,0
|
|
20230908,171500,1022406950,20550,20550,20550,20550,0
|
|
20230908,171400,1022406950,20550,20550,20550,20550,0
|
|
20230908,171300,1022406950,20550,20550,20550,20550,0
|
|
20230908,171200,1022406950,20550,20550,20550,20550,0
|
|
20230908,171100,1022406950,20550,20550,20550,20550,0
|
|
20230908,171000,1022406950,20550,20550,20550,20550,0
|
|
20230908,170900,1022406950,20550,20550,20550,20550,0
|
|
20230908,170800,1022406950,20550,20550,20550,20550,0
|
|
20230908,170700,1022406950,20550,20550,20550,20550,0
|
|
20230908,170600,1022406950,20550,20550,20550,20550,0
|
|
20230908,170500,1022406950,20550,20550,20550,20550,2136
|
|
20230908,170400,1022406950,20550,20550,20550,20550,0
|
|
20230908,170300,1022406950,20550,20550,20550,20550,0
|
|
20230908,170200,1022406950,20550,20550,20550,20550,0
|
|
20230908,170100,1022406950,20550,20550,20550,20550,0
|
|
20230908,170000,1022406950,20550,20550,20550,20550,0
|
|
20230908,165900,1022406950,20550,20550,20550,20550,0
|
|
20230908,165800,1022406950,20550,20550,20550,20550,0
|
|
20230908,165700,1022406950,20550,20550,20550,20550,0
|
|
20230908,165600,1022406950,20550,20550,20550,20550,0
|
|
20230908,165500,1022406950,20550,20550,20550,20550,0
|
|
20230908,165400,1022406950,20550,20550,20550,20550,0
|
|
20230908,165300,1022406950,20550,20550,20550,20550,0
|
|
20230908,165200,1022406950,20550,20550,20550,20550,0
|
|
20230908,165100,1022406950,20550,20550,20550,20550,0
|
|
20230908,165000,1022406950,20550,20550,20550,20550,0
|
|
20230908,164900,1022406950,20550,20550,20550,20550,0
|
|
20230908,164800,1022406950,20550,20550,20550,20550,0
|
|
20230908,164700,1022406950,20550,20550,20550,20550,0
|
|
20230908,164600,1022406950,20550,20550,20550,20550,0
|
|
20230908,164500,1022406950,20550,20550,20550,20550,0
|
|
20230908,164400,1022406950,20550,20550,20550,20550,0
|
|
20230908,164300,1022406950,20550,20550,20550,20550,0
|
|
20230908,164200,1022406950,20550,20550,20550,20550,0
|
|
20230908,164100,1022406950,20550,20550,20550,20550,0
|
|
20230908,164000,1022406950,20550,20550,20550,20550,0
|
|
20230908,163900,1022406950,20550,20550,20550,20550,0
|
|
20230908,163800,1022406950,20550,20550,20550,20550,0
|
|
20230908,163700,1022406950,20550,20550,20550,20550,0
|
|
20230908,163600,1022406950,20550,20550,20550,20550,0
|
|
20230908,163500,1022406950,20550,20550,20550,20550,2136
|
|
20230908,163400,1022406950,20550,20550,20550,20550,0
|
|
20230908,163300,1022406950,20550,20550,20550,20550,0
|
|
20230908,163200,1022406950,20550,20550,20550,20550,0
|
|
20230908,163100,1022406950,20550,20550,20550,20550,0
|
|
20230908,163000,1022406950,20550,20550,20550,20550,0
|
|
20230908,162900,1022406950,20550,20550,20550,20550,0
|
|
20230908,162800,1022406950,20550,20550,20550,20550,0
|
|
20230908,162700,1022406950,20550,20550,20550,20550,0
|
|
20230908,162600,1022406950,20550,20550,20550,20550,0
|
|
20230908,162500,1022406950,20550,20550,20550,20550,0
|
|
20230908,162400,1022406950,20550,20550,20550,20550,0
|
|
20230908,162300,1022406950,20550,20550,20550,20550,0
|
|
20230908,162200,1022406950,20550,20550,20550,20550,0
|
|
20230908,162100,1022406950,20550,20550,20550,20550,0
|
|
20230908,162000,1022406950,20550,20550,20550,20550,0
|
|
20230908,161900,1022406950,20550,20550,20550,20550,0
|
|
20230908,161800,1022406950,20550,20550,20550,20550,0
|
|
20230908,161700,1022406950,20550,20550,20550,20550,0
|
|
20230908,161600,1022406950,20550,20550,20550,20550,0
|
|
20230908,161500,1022406950,20550,20550,20550,20550,0
|
|
20230908,161400,1022406950,20550,20550,20550,20550,0
|
|
20230908,161300,1022406950,20550,20550,20550,20550,0
|
|
20230908,161200,1022406950,20550,20550,20550,20550,0
|
|
20230908,161100,1022406950,20550,20550,20550,20550,0
|
|
20230908,161000,1022406950,20550,20550,20550,20550,0
|
|
20230908,160900,1022406950,20550,20550,20550,20550,0
|
|
20230908,160800,1022406950,20550,20550,20550,20550,0
|
|
20230908,160700,1022406950,20550,20550,20550,20550,0
|
|
20230908,160600,1022406950,20550,20550,20550,20550,0
|
|
20230908,160500,1022406950,20550,20550,20550,20550,2136
|
|
20230908,160400,1022406950,20550,20550,20550,20550,0
|
|
20230908,160300,1022406950,20550,20550,20550,20550,0
|
|
20230908,160200,1022406950,20550,20550,20550,20550,0
|
|
20230908,160100,1022406950,20550,20550,20550,20550,0
|
|
20230908,160000,1022406950,20550,20550,20550,20550,0
|
|
20230908,155900,1022406950,20550,20550,20550,20550,0
|
|
20230908,155800,1022406950,20550,20550,20550,20550,0
|
|
20230908,155700,1022406950,20550,20550,20550,20550,0
|
|
20230908,155600,1022406950,20550,20550,20550,20550,0
|
|
20230908,155500,1022406950,20550,20550,20550,20550,0
|
|
20230908,155400,1022406950,20550,20550,20550,20550,0
|
|
20230908,155300,1022406950,20550,20550,20550,20550,0
|
|
20230908,155200,1022406950,20550,20550,20550,20550,0
|
|
20230908,155100,1022406950,20550,20550,20550,20550,0
|
|
20230908,155000,1022406950,20550,20550,20550,20550,0
|
|
20230908,154900,1022406950,20550,20550,20550,20550,0
|
|
20230908,154800,1022406950,20550,20550,20550,20550,0
|
|
20230908,154700,1022406950,20550,20550,20550,20550,0
|
|
20230908,154600,1022406950,20550,20550,20550,20550,0
|
|
20230908,154500,1022406950,20550,20550,20550,20550,0
|
|
20230908,154400,1022406950,20550,20550,20550,20550,0
|
|
20230908,154300,1022406950,20550,20550,20550,20550,0
|
|
20230908,154200,1022406950,20550,20550,20550,20550,0
|
|
20230908,154100,1022406950,20550,20550,20550,20550,0
|
|
20230908,154000,1022406950,20550,20550,20550,20550,0
|
|
20230908,153900,1022406950,20550,20550,20550,20550,0
|
|
20230908,153800,1022406950,20550,20550,20550,20550,0
|
|
20230908,153700,1022406950,20550,20550,20550,20550,0
|
|
20230908,153600,1022406950,20550,20550,20550,20550,0
|
|
20230908,153500,1022406950,20550,20550,20550,20550,2136
|
|
20230908,153400,1022406950,20550,20550,20550,20550,0
|
|
20230908,153300,1022406950,20550,20550,20550,20550,0
|
|
20230908,153200,1022406950,20550,20550,20550,20550,0
|
|
20230908,153100,1022406950,20550,20550,20550,20550,0
|
|
20230908,153000,1022406950,20550,20550,20550,20550,2136
|
|
20230908,152900,978512150,20550,20550,20550,20550,0
|
|
20230908,152800,978512150,20550,20550,20550,20550,0
|
|
20230908,152700,978512150,20550,20550,20550,20550,0
|
|
20230908,152600,978512150,20550,20550,20550,20550,0
|
|
20230908,152500,978512150,20550,20550,20550,20550,0
|
|
20230908,152400,978512150,20550,20550,20550,20550,0
|
|
20230908,152300,978512150,20550,20550,20550,20550,0
|
|
20230908,152200,978512150,20550,20550,20550,20550,0
|
|
20230908,152100,978512150,20550,20550,20550,20550,0
|
|
20230908,152000,978512150,20550,20550,20550,20550,0
|
|
20230908,151900,978512150,20550,20650,20650,20550,533
|
|
20230908,151800,967532600,20650,20650,20650,20650,6
|
|
20230908,151700,967408700,20550,20650,20650,20550,757
|
|
20230908,151600,951811500,20650,20650,20650,20600,13
|
|
20230908,151500,951543150,20650,20650,20650,20600,24
|
|
20230908,151400,951047900,20650,20650,20650,20650,206
|
|
20230908,151300,946794000,20600,20650,20650,20600,269
|
|
20230908,151200,941249050,20650,20650,20650,20650,1
|
|
20230908,151100,941228400,20650,20650,20650,20650,4
|
|
20230908,151000,941145800,20650,20600,20650,20600,131
|
|
20230908,150900,938444750,20650,20650,20700,20650,144
|
|
20230908,150800,935469300,20650,20650,20650,20650,160
|
|
20230908,150700,932165300,20700,20700,20700,20700,4
|
|
20230908,150600,932082500,20650,20650,20650,20650,50
|
|
20230908,150500,931050000,20700,20700,20700,20700,4
|
|
20230908,150400,930967200,20700,20700,20700,20700,10
|
|
20230908,150300,930760200,20700,20700,20700,20700,0
|
|
20230908,150200,930760200,20700,20700,20700,20700,2
|
|
20230908,150100,930718800,20700,20650,20700,20650,161
|
|
20230908,150000,927391100,20650,20700,20700,20650,3
|
|
20230908,145900,927329100,20650,20650,20650,20650,0
|
|
20230908,145800,927329100,20650,20650,20650,20650,0
|
|
20230908,145700,927329100,20650,20650,20650,20650,0
|
|
20230908,145600,927329100,20650,20650,20650,20650,43
|
|
20230908,145500,926441150,20650,20650,20650,20650,1
|
|
20230908,145400,926420500,20700,20650,20700,20650,136
|
|
20230908,145300,923610400,20700,20700,20700,20700,363
|
|
20230908,145200,916096300,20750,20750,20750,20750,0
|
|
20230908,145100,916096300,20750,20750,20750,20750,0
|
|
20230908,145000,916096300,20750,20750,20750,20750,0
|
|
20230908,144900,916096300,20750,20650,20750,20650,804
|
|
20230908,144800,899468000,20650,20600,20650,20600,160
|
|
20230908,144700,896171500,20600,20650,20650,20600,101
|
|
20230908,144600,894086500,20600,20600,20600,20600,338
|
|
20230908,144500,887123700,20600,20600,20600,20600,58
|
|
20230908,144400,885928900,20600,20600,20600,20600,10
|
|
20230908,144300,885722900,20650,20650,20650,20650,10
|
|
20230908,144200,885516400,20600,20650,20650,20600,52
|
|
20230908,144100,884444550,20700,20700,20700,20700,0
|
|
20230908,144000,884444550,20700,20650,20700,20600,388
|
|
20230908,143900,876430800,20650,20650,20700,20650,149
|
|
20230908,143800,873352750,20650,20650,20650,20650,0
|
|
20230908,143700,873352750,20650,20650,20650,20650,0
|
|
20230908,143600,873352750,20650,20650,20700,20650,293
|
|
20230908,143500,867298050,20650,20650,20650,20650,0
|
|
20230908,143400,867298050,20650,20650,20700,20650,53
|
|
20230908,143300,866201450,20650,20650,20650,20650,0
|
|
20230908,143200,866201450,20650,20700,20700,20650,62
|
|
20230908,143100,864918650,20650,20650,20650,20650,0
|
|
20230908,143000,864918650,20650,20650,20650,20650,104
|
|
20230908,142900,862771050,20700,20700,20700,20700,0
|
|
20230908,142800,862771050,20700,20700,20700,20700,0
|
|
20230908,142700,862771050,20700,20700,20700,20700,10
|
|
20230908,142600,862564050,20700,20700,20700,20700,6
|
|
20230908,142500,862439850,20700,20700,20700,20700,2
|
|
20230908,142400,862398450,20700,20650,20700,20600,1209
|
|
20230908,142300,837429100,20650,20700,20700,20650,22
|
|
20230908,142200,836974700,20750,20750,20750,20750,0
|
|
20230908,142100,836974700,20750,20750,20750,20750,47
|
|
20230908,142000,835999450,20750,20750,20750,20750,0
|
|
20230908,141900,835999450,20750,20750,20750,20750,3
|
|
20230908,141800,835937200,20750,20700,20750,20650,408
|
|
20230908,141700,827491850,20750,20750,20750,20750,0
|
|
20230908,141600,827491850,20750,20750,20750,20750,0
|
|
20230908,141500,827491850,20750,20750,20750,20750,12
|
|
20230908,141400,827242850,20700,20700,20700,20700,0
|
|
20230908,141300,827242850,20700,20700,20700,20700,0
|
|
20230908,141200,827242850,20700,20700,20700,20700,0
|
|
20230908,141100,827242850,20700,20700,20700,20700,0
|
|
20230908,141000,827242850,20700,20750,20750,20700,102
|
|
20230908,140900,825131400,20750,20750,20750,20750,0
|
|
20230908,140800,825131400,20750,20700,20750,20700,253
|
|
20230908,140700,819890250,20700,20700,20700,20700,211
|
|
20230908,140600,815522550,20700,20700,20700,20700,10
|
|
20230908,140500,815315550,20750,20700,20750,20700,277
|
|
20230908,140400,809580500,20650,20700,20700,20650,21
|
|
20230908,140300,809145850,20650,20650,20650,20650,0
|
|
20230908,140200,809145850,20650,20700,20700,20650,140
|
|
20230908,140100,806248050,20700,20700,20700,20700,100
|
|
20230908,140000,804178050,20650,20650,20650,20650,0
|
|
20230908,135900,804178050,20650,20750,20800,20650,354
|
|
20230908,135800,796833250,20750,20800,20800,20750,199
|
|
20230908,135700,792703800,20800,20800,20800,20800,1
|
|
20230908,135600,792683000,20800,20800,20800,20750,199
|
|
20230908,135500,788544100,20850,20850,20850,20850,0
|
|
20230908,135400,788544100,20850,20850,20850,20850,1
|
|
20230908,135300,788523250,20850,20850,20850,20850,0
|
|
20230908,135200,788523250,20850,20800,20850,20750,816
|
|
20230908,135100,771540800,20800,20800,20800,20800,7
|
|
20230908,135000,771395200,20800,20800,20800,20800,109
|
|
20230908,134900,769128000,20900,20900,20900,20900,36
|
|
20230908,134800,768375600,20950,20800,20950,20800,3616
|
|
20230908,134700,692982750,20800,20750,20800,20700,347
|
|
20230908,134600,685785250,20700,20750,20750,20700,196
|
|
20230908,134500,681728000,20750,20750,20750,20750,82
|
|
20230908,134400,680026500,20700,20750,20750,20700,56
|
|
20230908,134300,678867000,20750,20750,20750,20750,0
|
|
20230908,134200,678867000,20750,20750,20750,20750,30
|
|
20230908,134100,678244500,20750,20700,20750,20700,104
|
|
20230908,134000,676089000,20700,20700,20700,20700,0
|
|
20230908,133900,676089000,20700,20750,20750,20700,236
|
|
20230908,133800,671202900,20750,20750,20750,20750,0
|
|
20230908,133700,671202900,20750,20700,20750,20700,902
|
|
20230908,133600,652524100,20800,20750,20800,20750,75
|
|
20230908,133500,650967600,20800,20750,20800,20750,119
|
|
20230908,133400,648497400,20800,20800,20800,20800,2
|
|
20230908,133300,648455800,20800,20800,20800,20800,87
|
|
20230908,133200,646646200,20750,20750,20800,20750,25
|
|
20230908,133100,646127250,20750,20750,20750,20750,1
|
|
20230908,133000,646106500,20800,20750,20800,20750,93
|
|
20230908,132900,644176000,20800,20800,20800,20800,27
|
|
20230908,132800,643614400,20750,20750,20750,20750,140
|
|
20230908,132700,640709400,20800,20750,20800,20750,482
|
|
20230908,132600,630704050,20750,20750,20750,20750,1
|
|
20230908,132500,630683300,20750,20750,20750,20750,0
|
|
20230908,132400,630683300,20750,20750,20750,20750,0
|
|
20230908,132300,630683300,20750,20750,20750,20700,125
|
|
20230908,132200,628094550,20750,20750,20750,20750,0
|
|
20230908,132100,628094550,20750,20750,20750,20750,0
|
|
20230908,132000,628094550,20750,20700,20750,20700,1067
|
|
20230908,131900,606002750,20750,20750,20750,20750,0
|
|
20230908,131800,606002750,20750,20750,20750,20750,52
|
|
20230908,131700,604923750,20750,20750,20750,20750,1
|
|
20230908,131600,604903000,20750,20700,20750,20700,1445
|
|
20230908,131500,574982900,20700,20650,20700,20650,119
|
|
20230908,131400,572524600,20700,20700,20700,20700,0
|
|
20230908,131300,572524600,20700,20700,20700,20700,1
|
|
20230908,131200,572503900,20700,20700,20700,20700,18
|
|
20230908,131100,572131300,20700,20650,20700,20650,60
|
|
20230908,131000,570891800,20750,20750,20750,20750,0
|
|
20230908,130900,570891800,20750,20700,20750,20700,16
|
|
20230908,130800,570560300,20750,20750,20750,20750,21
|
|
20230908,130700,570124550,20750,20750,20750,20750,0
|
|
20230908,130600,570124550,20750,20750,20750,20750,59
|
|
20230908,130500,568900300,20750,20750,20750,20750,0
|
|
20230908,130400,568900300,20750,20700,20750,20650,3
|
|
20230908,130300,568838200,20750,20750,20750,20700,290
|
|
20230908,130200,562832500,20750,20750,20750,20750,0
|
|
20230908,130100,562832500,20750,20750,20750,20750,1
|
|
20230908,130000,562811750,20750,20750,20750,20650,5
|
|
20230908,125900,562708200,20750,20750,20750,20750,0
|
|
20230908,125800,562708200,20750,20750,20750,20750,3
|
|
20230908,125700,562645950,20750,20750,20750,20750,0
|
|
20230908,125600,562645950,20750,20700,20750,20700,66
|
|
20230908,125500,561279250,20700,20650,20700,20650,53
|
|
20230908,125400,560182200,20700,20700,20700,20700,50
|
|
20230908,125300,559147200,20650,20750,20750,20650,241
|
|
20230908,125200,554169850,20750,20700,20750,20700,1129
|
|
20230908,125100,530789950,20800,20800,20800,20800,0
|
|
20230908,125000,530789950,20800,20800,20800,20800,11
|
|
20230908,124900,530561150,20750,20700,20800,20700,957
|
|
20230908,124800,510723750,20700,20700,20700,20700,0
|
|
20230908,124700,510723750,20700,20700,20700,20700,7
|
|
20230908,124600,510578850,20700,20700,20700,20700,1
|
|
20230908,124500,510558150,20700,20700,20700,20700,79
|
|
20230908,124400,508922850,20700,20650,20700,20650,31
|
|
20230908,124300,508282450,20700,20700,20700,20700,0
|
|
20230908,124200,508282450,20700,20700,20700,20700,0
|
|
20230908,124100,508282450,20700,20700,20700,20700,1
|
|
20230908,124000,508261750,20700,20700,20700,20700,27
|
|
20230908,123900,507702850,20700,20650,20700,20650,30
|
|
20230908,123800,507083100,20650,20650,20650,20650,1
|
|
20230908,123700,507062450,20700,20700,20700,20700,0
|
|
20230908,123600,507062450,20700,20700,20700,20650,153
|
|
20230908,123500,503896750,20700,20650,20700,20650,94
|
|
20230908,123400,501951950,20700,20700,20700,20700,3
|
|
20230908,123300,501889850,20700,20700,20700,20700,1
|
|
20230908,123200,501869150,20700,20700,20700,20700,0
|
|
20230908,123100,501869150,20700,20650,20700,20650,181
|
|
20230908,123000,498130050,20650,20650,20650,20650,11
|
|
20230908,122900,497902900,20700,20700,20700,20700,0
|
|
20230908,122800,497902900,20700,20700,20700,20700,0
|
|
20230908,122700,497902900,20700,20700,20700,20700,0
|
|
20230908,122600,497902900,20700,20700,20700,20700,0
|
|
20230908,122500,497902900,20700,20700,20700,20700,5
|
|
20230908,122400,497799400,20700,20650,20700,20650,10
|
|
20230908,122300,497592850,20650,20550,20650,20550,12
|
|
20230908,122200,497346050,20650,20600,20650,20600,187
|
|
20230908,122100,493491000,20650,20650,20650,20650,0
|
|
20230908,122000,493491000,20650,20650,20650,20650,1
|
|
20230908,121900,493470350,20650,20650,20650,20650,50
|
|
20230908,121800,492437850,20650,20650,20650,20650,4
|
|
20230908,121700,492355250,20650,20650,20650,20550,1589
|
|
20230908,121600,459634350,20650,20650,20650,20650,0
|
|
20230908,121500,459634350,20650,20650,20700,20650,368
|
|
20230908,121400,452033000,20700,20700,20700,20700,0
|
|
20230908,121300,452033000,20700,20700,20700,20700,45
|
|
20230908,121200,451101500,20700,20700,20700,20700,0
|
|
20230908,121100,451101500,20700,20650,20700,20650,555
|
|
20230908,121000,439638000,20700,20700,20700,20700,40
|
|
20230908,120900,438810000,20650,20650,20650,20650,3
|
|
20230908,120800,438748050,20650,20650,20650,20650,0
|
|
20230908,120700,438748050,20650,20650,20650,20650,0
|
|
20230908,120600,438748050,20650,20650,20650,20650,15
|
|
20230908,120500,438438300,20650,20650,20650,20650,3
|
|
20230908,120400,438376350,20700,20700,20700,20700,45
|
|
20230908,120300,437444850,20650,20650,20650,20650,0
|
|
20230908,120200,437444850,20650,20650,20650,20650,0
|
|
20230908,120100,437444850,20650,20650,20650,20650,3
|
|
20230908,120000,437382900,20650,20650,20650,20650,50
|
|
20230908,115900,436350400,20650,20650,20650,20650,0
|
|
20230908,115800,436350400,20650,20650,20650,20650,0
|
|
20230908,115700,436350400,20650,20650,20650,20650,0
|
|
20230908,115600,436350400,20650,20650,20650,20650,0
|
|
20230908,115500,436350400,20650,20650,20650,20650,2
|
|
20230908,115400,436309100,20700,20700,20700,20700,3
|
|
20230908,115300,436247000,20650,20650,20650,20650,1
|
|
20230908,115200,436226350,20700,20700,20700,20700,30
|
|
20230908,115100,435605350,20700,20700,20700,20700,10
|
|
20230908,115000,435398350,20700,20750,20750,20700,236
|
|
20230908,114900,430506400,20750,20750,20750,20750,0
|
|
20230908,114800,430506400,20750,20750,20750,20750,0
|
|
20230908,114700,430506400,20750,20750,20800,20650,298
|
|
20230908,114600,424328950,20750,20750,20750,20750,0
|
|
20230908,114500,424328950,20750,20750,20750,20750,92
|
|
20230908,114400,422419950,20750,20750,20750,20750,79
|
|
20230908,114300,420780700,20750,20750,20750,20750,66
|
|
20230908,114200,419411200,20850,20850,20850,20850,0
|
|
20230908,114100,419411200,20850,20850,20850,20850,6
|
|
20230908,114000,419286100,20800,20750,20800,20750,284
|
|
20230908,113900,413389450,20750,20750,20750,20750,115
|
|
20230908,113800,411003200,20750,20750,20750,20750,0
|
|
20230908,113700,411003200,20750,20750,20750,20750,0
|
|
20230908,113600,411003200,20750,20750,20750,20750,40
|
|
20230908,113500,410173200,20750,20750,20750,20750,0
|
|
20230908,113400,410173200,20750,20750,20750,20750,0
|
|
20230908,113300,410173200,20750,20750,20750,20750,0
|
|
20230908,113200,410173200,20750,20750,20750,20750,5
|
|
20230908,113100,410069450,20700,20700,20700,20700,12
|
|
20230908,113000,409821050,20700,20700,20700,20700,0
|
|
20230908,112900,409821050,20700,20700,20700,20700,0
|
|
20230908,112800,409821050,20700,20700,20700,20700,0
|
|
20230908,112700,409821050,20700,20700,20700,20700,1
|
|
20230908,112600,409800350,20700,20700,20700,20700,217
|
|
20230908,112500,405308450,20750,20750,20750,20750,0
|
|
20230908,112400,405308450,20750,20750,20750,20750,0
|
|
20230908,112300,405308450,20750,20750,20750,20750,1
|
|
20230908,112200,405287700,20750,20750,20750,20750,93
|
|
20230908,112100,403357950,20800,20750,20800,20750,179
|
|
20230908,112000,399642250,20800,20800,20800,20800,0
|
|
20230908,111900,399642250,20800,20700,20800,20700,82
|
|
20230908,111800,397943550,20800,20800,20800,20800,0
|
|
20230908,111700,397943550,20800,20800,20800,20750,61
|
|
20230908,111600,396677250,20800,20750,20800,20750,59
|
|
20230908,111500,395452550,20750,20750,20750,20750,41
|
|
20230908,111400,394601800,20750,20750,20750,20750,83
|
|
20230908,111300,392879550,20700,20650,20750,20650,426
|
|
20230908,111200,384066900,20650,20650,20650,20650,21
|
|
20230908,111100,383633250,20700,20700,20700,20700,1
|
|
20230908,111000,383612550,20650,20650,20650,20650,0
|
|
20230908,110900,383612550,20650,20700,20700,20650,509
|
|
20230908,110800,373077100,20800,20700,20800,20700,69
|
|
20230908,110700,371643300,20800,20800,20800,20800,0
|
|
20230908,110600,371643300,20800,20700,20800,20700,5
|
|
20230908,110500,371539700,20800,20800,20800,20800,6
|
|
20230908,110400,371414900,20800,20800,20800,20800,0
|
|
20230908,110300,371414900,20800,20700,20800,20700,40
|
|
20230908,110200,370586300,20800,20700,20800,20700,5
|
|
20230908,110100,370482700,20800,20800,20800,20800,0
|
|
20230908,110000,370482700,20800,20800,20800,20800,51
|
|
20230908,105900,369421900,20800,20700,20800,20700,3
|
|
20230908,105800,369359700,20800,20800,20800,20800,0
|
|
20230908,105700,369359700,20800,20700,20800,20700,37
|
|
20230908,105600,368593200,20800,20800,20800,20800,0
|
|
20230908,105500,368593200,20800,20700,20800,20700,240
|
|
20230908,105400,363621400,20800,20800,20800,20800,1
|
|
20230908,105300,363600600,20800,20800,20800,20800,85
|
|
20230908,105200,361832600,20800,20700,20800,20700,60
|
|
20230908,105100,360587650,20800,20800,20800,20800,0
|
|
20230908,105000,360587650,20800,20800,20800,20800,0
|
|
20230908,104900,360587650,20800,20800,20800,20800,12
|
|
20230908,104800,360338050,20800,20800,20800,20800,0
|
|
20230908,104700,360338050,20800,20700,20800,20700,3
|
|
20230908,104600,360275850,20800,20800,20800,20800,0
|
|
20230908,104500,360275850,20800,20800,20800,20800,0
|
|
20230908,104400,360275850,20800,20800,20800,20800,0
|
|
20230908,104300,360275850,20800,20700,20800,20700,179
|
|
20230908,104200,356565050,20700,20750,20750,20700,99
|
|
20230908,104100,354510950,20800,20800,20800,20800,0
|
|
20230908,104000,354510950,20800,20800,20800,20800,1
|
|
20230908,103900,354490150,20700,20750,20800,20700,673
|
|
20230908,103800,340527150,20750,20750,20800,20750,178
|
|
20230908,103700,336827650,20800,20800,20800,20800,7
|
|
20230908,103600,336682050,20800,20800,20800,20700,63
|
|
20230908,103500,335372150,20800,20800,20800,20800,0
|
|
20230908,103400,335372150,20800,20800,20800,20800,0
|
|
20230908,103300,335372150,20800,20700,20800,20700,26
|
|
20230908,103200,334833050,20800,20800,20800,20800,0
|
|
20230908,103100,334833050,20800,20700,20800,20700,43
|
|
20230908,103000,333942250,20800,20800,20800,20800,65
|
|
20230908,102900,332590250,20800,20700,20800,20700,32
|
|
20230908,102800,331927350,20850,20850,20850,20850,0
|
|
20230908,102700,331927350,20850,20850,20850,20850,0
|
|
20230908,102600,331927350,20850,20850,20850,20850,0
|
|
20230908,102500,331927350,20850,20750,20850,20750,465
|
|
20230908,102400,322268550,20800,20800,20800,20800,241
|
|
20230908,102300,317255750,20800,20800,20800,20800,0
|
|
20230908,102200,317255750,20800,20800,20800,20800,3
|
|
20230908,102100,317193350,20800,20750,20800,20750,94
|
|
20230908,102000,315240200,20750,20750,20750,20750,0
|
|
20230908,101900,315240200,20750,20750,20750,20750,1
|
|
20230908,101800,315219450,20750,20750,20750,20750,8
|
|
20230908,101700,315053450,20750,20750,20750,20750,20
|
|
20230908,101600,314638450,20700,20700,20700,20700,0
|
|
20230908,101500,314638450,20700,20750,20750,20700,59
|
|
20230908,101400,313414250,20750,20750,20750,20750,66
|
|
20230908,101300,312044750,20800,20800,20800,20800,0
|
|
20230908,101200,312044750,20800,20800,20800,20800,145
|
|
20230908,101100,309028750,20800,20750,20800,20650,1392
|
|
20230908,101000,280247900,20750,20700,20750,20700,55
|
|
20230908,100900,279106900,20700,20700,20700,20700,147
|
|
20230908,100800,276064000,20750,20750,20750,20750,0
|
|
20230908,100700,276064000,20750,20750,20750,20750,0
|
|
20230908,100600,276064000,20750,20750,20750,20750,0
|
|
20230908,100500,276064000,20750,20750,20750,20750,0
|
|
20230908,100400,276064000,20750,20750,20800,20750,165
|
|
20230908,100300,272637700,20750,20750,20750,20750,4
|
|
20230908,100200,272554700,20750,20750,20750,20750,0
|
|
20230908,100100,272554700,20750,20750,20750,20750,121
|
|
20230908,100000,270043950,20750,20800,20800,20750,2
|
|
20230908,095900,270002400,20800,20800,20800,20800,0
|
|
20230908,095800,270002400,20800,20750,20800,20750,284
|
|
20230908,095700,264104250,20800,20800,20800,20800,0
|
|
20230908,095600,264104250,20800,20750,20800,20750,47
|
|
20230908,095500,263127650,20800,20800,20800,20800,0
|
|
20230908,095400,263127650,20800,20800,20800,20800,64
|
|
20230908,095300,261796450,20800,20800,20800,20800,8
|
|
20230908,095200,261630050,20800,20800,20800,20800,0
|
|
20230908,095100,261630050,20800,20800,20800,20800,1
|
|
20230908,095000,261609250,20800,20800,20800,20800,0
|
|
20230908,094900,261609250,20800,20800,20800,20800,42
|
|
20230908,094800,260735650,20800,20800,20800,20800,0
|
|
20230908,094700,260735650,20800,20650,20800,20650,880
|
|
20230908,094600,242502400,20650,20650,20650,20650,1
|
|
20230908,094500,242481750,20650,20650,20650,20650,20
|
|
20230908,094400,242068750,20700,20700,20700,20700,0
|
|
20230908,094300,242068750,20700,20700,20700,20700,103
|
|
20230908,094200,239936650,20700,20700,20700,20700,2
|
|
20230908,094100,239895250,20700,20750,20800,20600,3327
|
|
20230908,094000,171196600,20800,20750,20800,20750,250
|
|
20230908,093900,166002700,20800,20750,20800,20750,311
|
|
20230908,093800,159545100,20750,20750,20750,20750,0
|
|
20230908,093700,159545100,20750,20750,20750,20750,220
|
|
20230908,093600,154980100,20750,20750,20750,20750,7
|
|
20230908,093500,154834850,20750,20750,20750,20750,4
|
|
20230908,093400,154751850,20750,20750,20750,20750,0
|
|
20230908,093300,154751850,20750,20700,20750,20700,306
|
|
20230908,093200,148415200,20750,20750,20750,20750,1
|
|
20230908,093100,148394450,20750,20750,20750,20700,315
|
|
20230908,093000,141871300,20750,20750,20750,20750,0
|
|
20230908,092900,141871300,20750,20750,20750,20750,0
|
|
20230908,092800,141871300,20750,20700,20750,20700,299
|
|
20230908,092700,135678750,20700,20750,20750,20700,5
|
|
20230908,092600,135575200,20750,20750,20750,20750,98
|
|
20230908,092500,133541700,20850,20850,20850,20850,1
|
|
20230908,092400,133520850,20850,20750,20850,20750,268
|
|
20230908,092300,127955150,20750,20850,20850,20750,27
|
|
20230908,092200,127394700,20850,20800,20850,20800,112
|
|
20230908,092100,125062250,20850,20850,20850,20850,0
|
|
20230908,092000,125062250,20850,20850,20850,20850,2
|
|
20230908,091900,125020550,20850,20850,20850,20850,146
|
|
20230908,091800,121976450,20900,20950,20950,20900,74
|
|
20230908,091700,120429600,20900,20750,20900,20750,307
|
|
20230908,091600,114039900,20750,20750,20750,20750,0
|
|
20230908,091500,114039900,20750,20750,20750,20750,100
|
|
20230908,091400,111964900,20750,20750,20750,20750,2
|
|
20230908,091300,111923400,20800,20750,20800,20700,201
|
|
20230908,091200,107752100,20750,20750,20750,20750,0
|
|
20230908,091100,107752100,20750,20750,20750,20600,746
|
|
20230908,091000,92327550,20800,20900,20900,20800,114
|
|
20230908,090900,89956150,20850,20850,20850,20850,82
|
|
20230908,090800,88246450,20850,20700,20850,20700,482
|
|
20230908,090700,78243500,20650,20650,20650,20650,22
|
|
20230908,090600,77789200,20700,20800,20800,20700,303
|
|
20230908,090500,71515150,20750,20750,20750,20750,174
|
|
20230908,090400,67904650,20750,20750,20750,20750,73
|
|
20230908,090300,66389900,20800,20800,20800,20800,104
|
|
20230908,090200,64226700,20800,20800,20800,20800,6
|
|
20230908,090100,64101900,20750,20650,20750,20600,2466
|
|
20230908,090000,13214500,20700,20600,20800,20600,332
|