578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183500,935084850,20550,20550,20550,20550,667
|
|
20230918,183400,935084850,20550,20550,20550,20550,0
|
|
20230918,183300,935084850,20550,20550,20550,20550,0
|
|
20230918,183200,935084850,20550,20550,20550,20550,0
|
|
20230918,183100,935084850,20550,20550,20550,20550,0
|
|
20230918,183000,935084850,20550,20550,20550,20550,0
|
|
20230918,182900,935084850,20550,20550,20550,20550,0
|
|
20230918,182800,935084850,20550,20550,20550,20550,0
|
|
20230918,182700,935084850,20550,20550,20550,20550,0
|
|
20230918,182600,935084850,20550,20550,20550,20550,0
|
|
20230918,182500,935084850,20550,20550,20550,20550,0
|
|
20230918,182400,935084850,20550,20550,20550,20550,0
|
|
20230918,182300,935084850,20550,20550,20550,20550,0
|
|
20230918,182200,935084850,20550,20550,20550,20550,0
|
|
20230918,182100,935084850,20550,20550,20550,20550,0
|
|
20230918,182000,935084850,20550,20550,20550,20550,0
|
|
20230918,181900,935084850,20550,20550,20550,20550,0
|
|
20230918,181800,935084850,20550,20550,20550,20550,0
|
|
20230918,181700,935084850,20550,20550,20550,20550,0
|
|
20230918,181600,935084850,20550,20550,20550,20550,0
|
|
20230918,181500,935084850,20550,20550,20550,20550,0
|
|
20230918,181400,935084850,20550,20550,20550,20550,0
|
|
20230918,181300,935084850,20550,20550,20550,20550,0
|
|
20230918,181200,935084850,20550,20550,20550,20550,0
|
|
20230918,181100,935084850,20550,20550,20550,20550,0
|
|
20230918,181000,935084850,20550,20550,20550,20550,0
|
|
20230918,180900,935084850,20550,20550,20550,20550,0
|
|
20230918,180800,935084850,20550,20550,20550,20550,0
|
|
20230918,180700,935084850,20550,20550,20550,20550,0
|
|
20230918,180600,935084850,20550,20550,20550,20550,0
|
|
20230918,180500,935084850,20550,20550,20550,20550,667
|
|
20230918,180400,935084850,20550,20550,20550,20550,0
|
|
20230918,180300,935084850,20550,20550,20550,20550,0
|
|
20230918,180200,935084850,20550,20550,20550,20550,0
|
|
20230918,180100,935084850,20550,20550,20550,20550,0
|
|
20230918,180000,935084850,20550,20550,20550,20550,0
|
|
20230918,175900,935084850,20550,20550,20550,20550,0
|
|
20230918,175800,935084850,20550,20550,20550,20550,0
|
|
20230918,175700,935084850,20550,20550,20550,20550,0
|
|
20230918,175600,935084850,20550,20550,20550,20550,0
|
|
20230918,175500,935084850,20550,20550,20550,20550,0
|
|
20230918,175400,935084850,20550,20550,20550,20550,0
|
|
20230918,175300,935084850,20550,20550,20550,20550,0
|
|
20230918,175200,935084850,20550,20550,20550,20550,0
|
|
20230918,175100,935084850,20550,20550,20550,20550,0
|
|
20230918,175000,935084850,20550,20550,20550,20550,0
|
|
20230918,174900,935084850,20550,20550,20550,20550,0
|
|
20230918,174800,935084850,20550,20550,20550,20550,0
|
|
20230918,174700,935084850,20550,20550,20550,20550,0
|
|
20230918,174600,935084850,20550,20550,20550,20550,0
|
|
20230918,174500,935084850,20550,20550,20550,20550,0
|
|
20230918,174400,935084850,20550,20550,20550,20550,0
|
|
20230918,174300,935084850,20550,20550,20550,20550,0
|
|
20230918,174200,935084850,20550,20550,20550,20550,0
|
|
20230918,174100,935084850,20550,20550,20550,20550,0
|
|
20230918,174000,935084850,20550,20550,20550,20550,0
|
|
20230918,173900,935084850,20550,20550,20550,20550,0
|
|
20230918,173800,935084850,20550,20550,20550,20550,0
|
|
20230918,173700,935084850,20550,20550,20550,20550,0
|
|
20230918,173600,935084850,20550,20550,20550,20550,0
|
|
20230918,173500,935084850,20550,20550,20550,20550,667
|
|
20230918,173400,935084850,20550,20550,20550,20550,0
|
|
20230918,173300,935084850,20550,20550,20550,20550,0
|
|
20230918,173200,935084850,20550,20550,20550,20550,0
|
|
20230918,173100,935084850,20550,20550,20550,20550,0
|
|
20230918,173000,935084850,20550,20550,20550,20550,0
|
|
20230918,172900,935084850,20550,20550,20550,20550,0
|
|
20230918,172800,935084850,20550,20550,20550,20550,0
|
|
20230918,172700,935084850,20550,20550,20550,20550,0
|
|
20230918,172600,935084850,20550,20550,20550,20550,0
|
|
20230918,172500,935084850,20550,20550,20550,20550,0
|
|
20230918,172400,935084850,20550,20550,20550,20550,0
|
|
20230918,172300,935084850,20550,20550,20550,20550,0
|
|
20230918,172200,935084850,20550,20550,20550,20550,0
|
|
20230918,172100,935084850,20550,20550,20550,20550,0
|
|
20230918,172000,935084850,20550,20550,20550,20550,0
|
|
20230918,171900,935084850,20550,20550,20550,20550,0
|
|
20230918,171800,935084850,20550,20550,20550,20550,0
|
|
20230918,171700,935084850,20550,20550,20550,20550,0
|
|
20230918,171600,935084850,20550,20550,20550,20550,0
|
|
20230918,171500,935084850,20550,20550,20550,20550,0
|
|
20230918,171400,935084850,20550,20550,20550,20550,0
|
|
20230918,171300,935084850,20550,20550,20550,20550,0
|
|
20230918,171200,935084850,20550,20550,20550,20550,0
|
|
20230918,171100,935084850,20550,20550,20550,20550,0
|
|
20230918,171000,935084850,20550,20550,20550,20550,0
|
|
20230918,170900,935084850,20550,20550,20550,20550,0
|
|
20230918,170800,935084850,20550,20550,20550,20550,0
|
|
20230918,170700,935084850,20550,20550,20550,20550,0
|
|
20230918,170600,935084850,20550,20550,20550,20550,0
|
|
20230918,170500,935084850,20550,20550,20550,20550,667
|
|
20230918,170400,935084850,20550,20550,20550,20550,0
|
|
20230918,170300,935084850,20550,20550,20550,20550,0
|
|
20230918,170200,935084850,20550,20550,20550,20550,0
|
|
20230918,170100,935084850,20550,20550,20550,20550,0
|
|
20230918,170000,935084850,20550,20550,20550,20550,0
|
|
20230918,165900,935084850,20550,20550,20550,20550,0
|
|
20230918,165800,935084850,20550,20550,20550,20550,0
|
|
20230918,165700,935084850,20550,20550,20550,20550,0
|
|
20230918,165600,935084850,20550,20550,20550,20550,0
|
|
20230918,165500,935084850,20550,20550,20550,20550,0
|
|
20230918,165400,935084850,20550,20550,20550,20550,0
|
|
20230918,165300,935084850,20550,20550,20550,20550,0
|
|
20230918,165200,935084850,20550,20550,20550,20550,0
|
|
20230918,165100,935084850,20550,20550,20550,20550,0
|
|
20230918,165000,935084850,20550,20550,20550,20550,0
|
|
20230918,164900,935084850,20550,20550,20550,20550,0
|
|
20230918,164800,935084850,20550,20550,20550,20550,0
|
|
20230918,164700,935084850,20550,20550,20550,20550,0
|
|
20230918,164600,935084850,20550,20550,20550,20550,0
|
|
20230918,164500,935084850,20550,20550,20550,20550,0
|
|
20230918,164400,935084850,20550,20550,20550,20550,0
|
|
20230918,164300,935084850,20550,20550,20550,20550,0
|
|
20230918,164200,935084850,20550,20550,20550,20550,0
|
|
20230918,164100,935084850,20550,20550,20550,20550,0
|
|
20230918,164000,935084850,20550,20550,20550,20550,0
|
|
20230918,163900,935084850,20550,20550,20550,20550,0
|
|
20230918,163800,935084850,20550,20550,20550,20550,0
|
|
20230918,163700,935084850,20550,20550,20550,20550,0
|
|
20230918,163600,935084850,20550,20550,20550,20550,0
|
|
20230918,163500,935084850,20550,20550,20550,20550,667
|
|
20230918,163400,935084850,20550,20550,20550,20550,0
|
|
20230918,163300,935084850,20550,20550,20550,20550,0
|
|
20230918,163200,935084850,20550,20550,20550,20550,0
|
|
20230918,163100,935084850,20550,20550,20550,20550,0
|
|
20230918,163000,935084850,20550,20550,20550,20550,0
|
|
20230918,162900,935084850,20550,20550,20550,20550,0
|
|
20230918,162800,935084850,20550,20550,20550,20550,0
|
|
20230918,162700,935084850,20550,20550,20550,20550,0
|
|
20230918,162600,935084850,20550,20550,20550,20550,0
|
|
20230918,162500,935084850,20550,20550,20550,20550,0
|
|
20230918,162400,935084850,20550,20550,20550,20550,0
|
|
20230918,162300,935084850,20550,20550,20550,20550,0
|
|
20230918,162200,935084850,20550,20550,20550,20550,0
|
|
20230918,162100,935084850,20550,20550,20550,20550,0
|
|
20230918,162000,935084850,20550,20550,20550,20550,0
|
|
20230918,161900,935084850,20550,20550,20550,20550,0
|
|
20230918,161800,935084850,20550,20550,20550,20550,0
|
|
20230918,161700,935084850,20550,20550,20550,20550,0
|
|
20230918,161600,935084850,20550,20550,20550,20550,0
|
|
20230918,161500,935084850,20550,20550,20550,20550,0
|
|
20230918,161400,935084850,20550,20550,20550,20550,0
|
|
20230918,161300,935084850,20550,20550,20550,20550,0
|
|
20230918,161200,935084850,20550,20550,20550,20550,0
|
|
20230918,161100,935084850,20550,20550,20550,20550,0
|
|
20230918,161000,935084850,20550,20550,20550,20550,0
|
|
20230918,160900,935084850,20550,20550,20550,20550,0
|
|
20230918,160800,935084850,20550,20550,20550,20550,0
|
|
20230918,160700,935084850,20550,20550,20550,20550,0
|
|
20230918,160600,935084850,20550,20550,20550,20550,0
|
|
20230918,160500,935084850,20550,20550,20550,20550,667
|
|
20230918,160400,935084850,20550,20550,20550,20550,0
|
|
20230918,160300,935084850,20550,20550,20550,20550,0
|
|
20230918,160200,935084850,20550,20550,20550,20550,0
|
|
20230918,160100,935084850,20550,20550,20550,20550,0
|
|
20230918,160000,935084850,20550,20550,20550,20550,0
|
|
20230918,155900,935084850,20550,20550,20550,20550,0
|
|
20230918,155800,935084850,20550,20550,20550,20550,0
|
|
20230918,155700,935084850,20550,20550,20550,20550,0
|
|
20230918,155600,935084850,20550,20550,20550,20550,0
|
|
20230918,155500,935084850,20550,20550,20550,20550,0
|
|
20230918,155400,935084850,20550,20550,20550,20550,0
|
|
20230918,155300,935084850,20550,20550,20550,20550,0
|
|
20230918,155200,935084850,20550,20550,20550,20550,0
|
|
20230918,155100,935084850,20550,20550,20550,20550,0
|
|
20230918,155000,935084850,20550,20550,20550,20550,0
|
|
20230918,154900,935084850,20550,20550,20550,20550,0
|
|
20230918,154800,935084850,20550,20550,20550,20550,0
|
|
20230918,154700,935084850,20550,20550,20550,20550,0
|
|
20230918,154600,935084850,20550,20550,20550,20550,0
|
|
20230918,154500,935084850,20550,20550,20550,20550,0
|
|
20230918,154400,935084850,20550,20550,20550,20550,0
|
|
20230918,154300,935084850,20550,20550,20550,20550,0
|
|
20230918,154200,935084850,20550,20550,20550,20550,0
|
|
20230918,154100,935084850,20550,20550,20550,20550,0
|
|
20230918,154000,935084850,20550,20550,20550,20550,0
|
|
20230918,153900,935084850,20550,20550,20550,20550,0
|
|
20230918,153800,935084850,20550,20550,20550,20550,0
|
|
20230918,153700,935084850,20550,20550,20550,20550,0
|
|
20230918,153600,935084850,20550,20550,20550,20550,0
|
|
20230918,153500,935084850,20550,20550,20550,20550,667
|
|
20230918,153400,935084850,20550,20550,20550,20550,0
|
|
20230918,153300,935084850,20550,20550,20550,20550,0
|
|
20230918,153200,935084850,20550,20550,20550,20550,0
|
|
20230918,153100,935084850,20550,20550,20550,20550,0
|
|
20230918,153000,935084850,20550,20550,20550,20550,667
|
|
20230918,152900,921378000,20650,20650,20650,20650,0
|
|
20230918,152800,921378000,20650,20650,20650,20650,0
|
|
20230918,152700,921378000,20650,20650,20650,20650,0
|
|
20230918,152600,921378000,20650,20650,20650,20650,0
|
|
20230918,152500,921378000,20650,20650,20650,20650,0
|
|
20230918,152400,921378000,20650,20650,20650,20650,0
|
|
20230918,152300,921378000,20650,20650,20650,20650,0
|
|
20230918,152200,921378000,20650,20650,20650,20650,0
|
|
20230918,152100,921378000,20650,20650,20650,20650,0
|
|
20230918,152000,921378000,20650,20650,20650,20650,0
|
|
20230918,151900,921378000,20650,20650,20650,20550,79
|
|
20230918,151800,919750050,20650,20650,20650,20600,16
|
|
20230918,151700,919420300,20550,20600,20650,20550,11
|
|
20230918,151600,919193850,20650,20600,20650,20600,355
|
|
20230918,151500,911880600,20550,20500,20550,20500,140
|
|
20230918,151400,909003650,20500,20550,20600,20500,90
|
|
20230918,151300,907153850,20550,20550,20550,20550,204
|
|
20230918,151200,902961650,20550,20550,20550,20550,70
|
|
20230918,151100,901523150,20500,20500,20500,20500,7
|
|
20230918,151000,901379650,20500,20500,20500,20500,1
|
|
20230918,150900,901359150,20500,20500,20500,20500,0
|
|
20230918,150800,901359150,20500,20550,20550,20500,11
|
|
20230918,150700,901133150,20550,20550,20550,20550,8
|
|
20230918,150600,900968750,20500,20500,20500,20500,0
|
|
20230918,150500,900968750,20500,20500,20550,20500,128
|
|
20230918,150400,898344450,20500,20500,20500,20500,50
|
|
20230918,150300,897319450,20550,20550,20550,20550,5
|
|
20230918,150200,897216700,20550,20550,20550,20550,77
|
|
20230918,150100,895634350,20550,20500,20550,20500,5
|
|
20230918,150000,895531650,20500,20600,20600,20500,49
|
|
20230918,145900,894526700,20600,20600,20600,20600,50
|
|
20230918,145800,893496700,20600,20550,20600,20500,47
|
|
20230918,145700,892530800,20550,20550,20550,20550,60
|
|
20230918,145600,891297800,20600,20550,20600,20550,63
|
|
20230918,145500,890000550,20550,20550,20600,20550,26
|
|
20230918,145400,889466100,20600,20600,20600,20600,1
|
|
20230918,145300,889445500,20600,20550,20600,20500,318
|
|
20230918,145200,882913250,20550,20550,20600,20550,6
|
|
20230918,145100,882789800,20550,20600,20600,20550,14
|
|
20230918,145000,882501500,20550,20550,20600,20550,83
|
|
20230918,144900,880795700,20550,20600,20600,20550,6
|
|
20230918,144800,880672250,20550,20550,20550,20550,25
|
|
20230918,144700,880158500,20600,20550,20600,20550,6
|
|
20230918,144600,880035050,20550,20550,20600,20550,11
|
|
20230918,144500,879808850,20600,20550,20600,20550,9
|
|
20230918,144400,879623750,20550,20550,20600,20550,14
|
|
20230918,144300,879335900,20600,20600,20600,20600,51
|
|
20230918,144200,878285300,20600,20550,20600,20550,67
|
|
20230918,144100,876907950,20600,20600,20600,20600,8
|
|
20230918,144000,876743150,20600,20600,20600,20600,3
|
|
20230918,143900,876681350,20550,20600,20600,20550,10
|
|
20230918,143800,876475700,20600,20600,20600,20600,3
|
|
20230918,143700,876413900,20600,20600,20600,20600,20
|
|
20230918,143600,876001900,20600,20550,20600,20550,28
|
|
20230918,143500,875425600,20600,20600,20600,20600,3
|
|
20230918,143400,875363800,20600,20600,20600,20600,3
|
|
20230918,143300,875302000,20600,20550,20600,20550,24
|
|
20230918,143200,874808650,20550,20550,20550,20550,3
|
|
20230918,143100,874747000,20600,20600,20600,20550,58
|
|
20230918,143000,873554800,20600,20550,20600,20550,18
|
|
20230918,142900,873184850,20550,20550,20550,20550,3
|
|
20230918,142800,873123200,20500,20600,20600,20500,16
|
|
20230918,142700,872795000,20500,20550,20550,20500,140
|
|
20230918,142600,869918050,20500,20600,20600,20500,307
|
|
20230918,142500,863616600,20600,20600,20600,20600,2
|
|
20230918,142400,863575400,20600,20600,20600,20600,12
|
|
20230918,142300,863328200,20600,20600,20600,20600,7
|
|
20230918,142200,863184000,20600,20600,20600,20600,139
|
|
20230918,142100,860320600,20600,20550,20600,20550,162
|
|
20230918,142000,856988900,20600,20600,20600,20600,2
|
|
20230918,141900,856947700,20600,20600,20600,20600,2
|
|
20230918,141800,856906500,20600,20600,20600,20600,2
|
|
20230918,141700,856865300,20550,20550,20550,20550,985
|
|
20230918,141600,836623550,20500,20550,20550,20500,3
|
|
20230918,141500,836561950,20550,20550,20550,20550,202
|
|
20230918,141400,832410850,20600,20550,20600,20550,515
|
|
20230918,141300,821827500,20600,20550,20600,20550,104
|
|
20230918,141200,819685150,20550,20600,20600,20550,37
|
|
20230918,141100,818924250,20600,20600,20600,20600,0
|
|
20230918,141000,818924250,20600,20600,20600,20600,2
|
|
20230918,140900,818883050,20500,20550,20600,20500,188
|
|
20230918,140800,815023550,20600,20600,20600,20600,3
|
|
20230918,140700,814961750,20600,20550,20600,20550,526
|
|
20230918,140600,804152200,20550,20600,20600,20550,100
|
|
20230918,140500,802097100,20550,20550,20550,20550,150
|
|
20230918,140400,799014600,20600,20550,20600,20550,3
|
|
20230918,140300,798952850,20600,20600,20600,20600,2
|
|
20230918,140200,798911650,20600,20600,20600,20600,3
|
|
20230918,140100,798849850,20650,20650,20650,20650,2
|
|
20230918,140000,798808550,20600,20600,20600,20550,281
|
|
20230918,135900,793031250,20650,20650,20650,20650,5
|
|
20230918,135800,792928000,20650,20650,20650,20650,7
|
|
20230918,135700,792783450,20650,20650,20650,20650,2
|
|
20230918,135600,792742150,20650,20650,20650,20650,2
|
|
20230918,135500,792700850,20650,20650,20650,20600,329
|
|
20230918,135400,785916700,20600,20600,20600,20600,231
|
|
20230918,135300,781158100,20650,20600,20650,20600,631
|
|
20230918,135200,768159400,20700,20650,20700,20600,18
|
|
20230918,135100,767787650,20650,20700,20700,20650,67
|
|
20230918,135000,766404000,20600,20700,20700,20600,158
|
|
20230918,134900,763149000,20700,20700,20700,20700,2
|
|
20230918,134800,763107600,20700,20650,20700,20650,3
|
|
20230918,134700,763045550,20700,20650,20700,20650,402
|
|
20230918,134600,754744150,20650,20650,20650,20650,2
|
|
20230918,134500,754702850,20650,20650,20700,20650,8
|
|
20230918,134400,754537550,20700,20650,20700,20650,135
|
|
20230918,134300,751749700,20700,20700,20700,20700,41
|
|
20230918,134200,750901000,20700,20700,20700,20700,11
|
|
20230918,134100,750673300,20700,20700,20700,20700,172
|
|
20230918,134000,747112900,20700,20650,20700,20650,201
|
|
20230918,133900,742960400,20650,20650,20650,20650,3
|
|
20230918,133800,742898450,20650,20650,20650,20650,2
|
|
20230918,133700,742857150,20650,20650,20650,20650,2
|
|
20230918,133600,742815850,20650,20650,20650,20650,2
|
|
20230918,133500,742774550,20650,20650,20650,20650,86
|
|
20230918,133400,740998650,20650,20650,20650,20650,2
|
|
20230918,133300,740957350,20600,20650,20650,20600,158
|
|
20230918,133200,737702450,20650,20650,20650,20650,0
|
|
20230918,133100,737702450,20650,20650,20650,20650,2
|
|
20230918,133000,737661150,20700,20700,20700,20700,2
|
|
20230918,132900,737619750,20700,20700,20700,20700,2
|
|
20230918,132800,737578350,20700,20650,20700,20650,12
|
|
20230918,132700,737330450,20700,20700,20700,20700,6
|
|
20230918,132600,737206250,20700,20650,20700,20650,111
|
|
20230918,132500,734914000,20650,20650,20650,20650,13
|
|
20230918,132400,734645550,20650,20650,20650,20650,2
|
|
20230918,132300,734604250,20650,20650,20650,20650,2
|
|
20230918,132200,734562950,20650,20650,20650,20650,3
|
|
20230918,132100,734501000,20700,20700,20700,20700,0
|
|
20230918,132000,734501000,20700,20700,20700,20700,2
|
|
20230918,131900,734459600,20700,20700,20700,20700,9
|
|
20230918,131800,734273300,20700,20700,20700,20700,3
|
|
20230918,131700,734211200,20700,20700,20700,20700,2
|
|
20230918,131600,734169800,20700,20700,20700,20700,1
|
|
20230918,131500,734149100,20700,20700,20700,20700,3
|
|
20230918,131400,734087000,20700,20700,20700,20650,384
|
|
20230918,131300,726147300,20700,20700,20700,20700,2
|
|
20230918,131200,726105900,20650,20700,20700,20650,203
|
|
20230918,131100,721903850,20650,20650,20650,20650,224
|
|
20230918,131000,717278250,20700,20700,20700,20700,0
|
|
20230918,130900,717278250,20700,20650,20700,20650,148
|
|
20230918,130800,714221950,20700,20700,20700,20700,2
|
|
20230918,130700,714180550,20700,20700,20700,20700,2
|
|
20230918,130600,714139150,20700,20700,20700,20700,2
|
|
20230918,130500,714097750,20700,20700,20700,20700,0
|
|
20230918,130400,714097750,20700,20700,20700,20700,2
|
|
20230918,130300,714056350,20700,20700,20700,20700,2
|
|
20230918,130200,714014950,20650,20650,20650,20650,347
|
|
20230918,130100,706849400,20600,20650,20650,20600,59
|
|
20230918,130000,705633900,20650,20650,20650,20650,8
|
|
20230918,125900,705468700,20600,20600,20600,20600,100
|
|
20230918,125800,703408700,20650,20600,20650,20600,92
|
|
20230918,125700,701513400,20600,20600,20600,20600,22
|
|
20230918,125600,701060200,20600,20600,20600,20600,3
|
|
20230918,125500,700998400,20600,20550,20600,20550,3
|
|
20230918,125400,700936650,20600,20600,20600,20600,40
|
|
20230918,125300,700112650,20600,20600,20600,20600,2
|
|
20230918,125200,700071450,20650,20600,20650,20600,152
|
|
20230918,125100,696940150,20650,20650,20650,20650,32
|
|
20230918,125000,696279350,20650,20600,20650,20600,9
|
|
20230918,124900,696093850,20650,20650,20650,20650,30
|
|
20230918,124800,695474350,20650,20600,20650,20600,132
|
|
20230918,124700,692754850,20600,20600,20600,20600,2
|
|
20230918,124600,692713650,20600,20600,20600,20600,2
|
|
20230918,124500,692672450,20550,20650,20650,20550,7
|
|
20230918,124400,692528400,20650,20650,20650,20650,2
|
|
20230918,124300,692487100,20550,20650,20650,20550,424
|
|
20230918,124200,683773800,20650,20550,20650,20550,3
|
|
20230918,124100,683712000,20650,20650,20650,20650,99
|
|
20230918,124000,681667650,20650,20600,20650,20600,62
|
|
20230918,123900,680387400,20600,20500,20600,20500,7
|
|
20230918,123800,680243700,20600,20600,20600,20600,45
|
|
20230918,123700,679316700,20650,20600,20650,20600,2
|
|
20230918,123600,679275450,20650,20600,20650,20600,477
|
|
20230918,123500,669449150,20600,20600,20600,20600,13
|
|
20230918,123400,669181350,20600,20600,20600,20600,4
|
|
20230918,123300,669098950,20550,20600,20600,20550,289
|
|
20230918,123200,663159900,20600,20600,20600,20600,0
|
|
20230918,123100,663159900,20600,20550,20600,20550,814
|
|
20230918,123000,646407050,20550,20500,20550,20500,70
|
|
20230918,122900,644971650,20500,20550,20550,20500,14
|
|
20230918,122800,644684500,20550,20550,20550,20550,31
|
|
20230918,122700,644047450,20500,20500,20500,20500,0
|
|
20230918,122600,644047450,20500,20650,20650,20500,3970
|
|
20230918,122500,562375000,20650,20600,20650,20600,9
|
|
20230918,122400,562189500,20650,20650,20650,20650,2
|
|
20230918,122300,562148200,20650,20650,20650,20650,2
|
|
20230918,122200,562106900,20650,20650,20650,20600,16
|
|
20230918,122100,561776850,20650,20650,20650,20650,0
|
|
20230918,122000,561776850,20650,20650,20650,20650,2
|
|
20230918,121900,561735550,20600,20600,20650,20600,47
|
|
20230918,121800,560767200,20650,20650,20650,20650,2
|
|
20230918,121700,560725900,20650,20650,20650,20650,3
|
|
20230918,121600,560663950,20600,20650,20650,20600,429
|
|
20230918,121500,551826500,20650,20650,20650,20600,12
|
|
20230918,121400,551579100,20650,20650,20650,20650,2
|
|
20230918,121300,551537800,20650,20650,20650,20650,11
|
|
20230918,121200,551310650,20700,20700,20700,20700,1
|
|
20230918,121100,551289950,20650,20650,20650,20650,536
|
|
20230918,121000,540221550,20600,20600,20600,20600,2
|
|
20230918,120900,540180350,20600,20650,20650,20600,7
|
|
20230918,120800,540035850,20650,20600,20650,20600,8
|
|
20230918,120700,539871000,20650,20650,20650,20650,1
|
|
20230918,120600,539850350,20650,20650,20650,20650,1
|
|
20230918,120500,539829700,20600,20650,20650,20600,201
|
|
20230918,120400,535689050,20650,20650,20650,20650,0
|
|
20230918,120300,535689050,20650,20650,20650,20650,2
|
|
20230918,120200,535647750,20650,20600,20650,20600,55
|
|
20230918,120100,534514500,20650,20700,20700,20650,211
|
|
20230918,120000,530153750,20700,20700,20700,20700,1
|
|
20230918,115900,530133050,20700,20650,20700,20650,298
|
|
20230918,115800,523979300,20650,20650,20650,20650,3
|
|
20230918,115700,523917350,20650,20600,20650,20600,8
|
|
20230918,115600,523752500,20650,20650,20650,20650,2
|
|
20230918,115500,523711200,20650,20650,20650,20650,11
|
|
20230918,115400,523484050,20600,20600,20650,20600,53
|
|
20230918,115300,522392200,20600,20650,20650,20600,201
|
|
20230918,115200,518251550,20600,20600,20600,20600,2
|
|
20230918,115100,518210350,20650,20600,20650,20600,4
|
|
20230918,115000,518127900,20650,20650,20650,20600,5
|
|
20230918,114900,518024800,20650,20650,20650,20650,1
|
|
20230918,114800,518004150,20650,20650,20650,20650,1
|
|
20230918,114700,517983500,20650,20650,20650,20650,30
|
|
20230918,114600,517364000,20700,20650,20700,20650,18
|
|
20230918,114500,516992200,20700,20650,20700,20650,330
|
|
20230918,114400,510177650,20650,20700,20700,20650,3
|
|
20230918,114300,510115650,20650,20650,20700,20650,5
|
|
20230918,114200,510012350,20650,20700,20700,20650,5
|
|
20230918,114100,509908950,20700,20700,20700,20700,0
|
|
20230918,114000,509908950,20700,20650,20700,20650,25
|
|
20230918,113900,509392150,20700,20700,20700,20700,2
|
|
20230918,113800,509350750,20700,20650,20700,20650,21
|
|
20230918,113700,508917050,20600,20650,20650,20600,5
|
|
20230918,113600,508814000,20650,20650,20650,20650,3
|
|
20230918,113500,508752050,20650,20650,20650,20650,8
|
|
20230918,113400,508586850,20650,20650,20650,20650,181
|
|
20230918,113300,504849200,20700,20650,20700,20650,52
|
|
20230918,113200,503775350,20650,20750,20750,20600,1205
|
|
20230918,113100,478873400,20750,20750,20750,20750,1
|
|
20230918,113000,478852650,20700,20700,20700,20700,1
|
|
20230918,112900,478831950,20750,20700,20750,20700,41
|
|
20230918,112800,477982200,20750,20700,20750,20700,21
|
|
20230918,112700,477547450,20700,20750,20750,20700,24
|
|
20230918,112600,477050550,20750,20750,20750,20750,31
|
|
20230918,112500,476407300,20750,20750,20750,20750,1
|
|
20230918,112400,476386550,20750,20750,20750,20750,35
|
|
20230918,112300,475660300,20750,20750,20750,20750,2
|
|
20230918,112200,475618800,20750,20700,20750,20700,173
|
|
20230918,112100,472037650,20750,20700,20750,20700,3
|
|
20230918,112000,471975500,20750,20750,20750,20750,4
|
|
20230918,111900,471892500,20750,20750,20750,20750,1
|
|
20230918,111800,471871750,20750,20750,20750,20750,0
|
|
20230918,111700,471871750,20750,20800,20800,20750,2
|
|
20230918,111600,471830200,20800,20800,20800,20800,1
|
|
20230918,111500,471809400,20700,20800,20800,20700,59
|
|
20230918,111400,470585550,20750,20750,20750,20750,83
|
|
20230918,111300,468863300,20750,20750,20750,20750,2
|
|
20230918,111200,468821800,20750,20750,20750,20750,0
|
|
20230918,111100,468821800,20750,20700,20750,20700,8
|
|
20230918,111000,468656150,20750,20750,20750,20750,4
|
|
20230918,110900,468573150,20750,20700,20750,20700,8
|
|
20230918,110800,468407500,20750,20750,20750,20750,2
|
|
20230918,110700,468366000,20750,20750,20750,20750,31
|
|
20230918,110600,467722750,20700,20700,20700,20700,0
|
|
20230918,110500,467722750,20700,20700,20700,20700,439
|
|
20230918,110400,458635450,20700,20700,20700,20650,52
|
|
20230918,110300,457559100,20700,20700,20700,20700,0
|
|
20230918,110200,457559100,20700,20700,20700,20700,0
|
|
20230918,110100,457559100,20700,20650,20700,20650,14
|
|
20230918,110000,457269950,20650,20650,20650,20650,4
|
|
20230918,105900,457187350,20700,20700,20700,20700,5
|
|
20230918,105800,457083850,20700,20700,20700,20700,0
|
|
20230918,105700,457083850,20700,20700,20700,20700,0
|
|
20230918,105600,457083850,20700,20700,20700,20700,0
|
|
20230918,105500,457083850,20700,20700,20700,20700,0
|
|
20230918,105400,457083850,20700,20700,20700,20700,9
|
|
20230918,105300,456897550,20700,20700,20700,20700,1
|
|
20230918,105200,456876850,20700,20700,20700,20700,0
|
|
20230918,105100,456876850,20700,20650,20700,20600,102
|
|
20230918,105000,454771850,20650,20650,20650,20650,200
|
|
20230918,104900,450641850,20650,20650,20650,20650,48
|
|
20230918,104800,449650650,20650,20700,20700,20650,91
|
|
20230918,104700,447771450,20700,20700,20700,20700,0
|
|
20230918,104600,447771450,20700,20650,20700,20650,88
|
|
20230918,104500,445951750,20650,20650,20700,20650,64
|
|
20230918,104400,444629450,20650,20650,20650,20650,0
|
|
20230918,104300,444629450,20650,20650,20650,20650,0
|
|
20230918,104200,444629450,20650,20650,20650,20650,122
|
|
20230918,104100,442110150,20700,20700,20700,20700,120
|
|
20230918,104000,439626150,20750,20750,20750,20750,100
|
|
20230918,103900,437551150,20750,20750,20750,20750,0
|
|
20230918,103800,437551150,20750,20750,20750,20750,602
|
|
20230918,103700,425059650,20750,20750,20750,20750,1
|
|
20230918,103600,425038900,20700,20700,20700,20700,0
|
|
20230918,103500,425038900,20700,20700,20700,20700,3
|
|
20230918,103400,424976800,20700,20700,20700,20700,18
|
|
20230918,103300,424604200,20750,20750,20750,20750,730
|
|
20230918,103200,409456700,20750,20750,20750,20750,22
|
|
20230918,103100,409000200,20750,20800,20800,20750,40
|
|
20230918,103000,408168700,20750,20750,20750,20750,0
|
|
20230918,102900,408168700,20750,20750,20750,20750,1
|
|
20230918,102800,408147950,20750,20750,20750,20750,0
|
|
20230918,102700,408147950,20750,20750,20750,20750,0
|
|
20230918,102600,408147950,20750,20750,20750,20750,100
|
|
20230918,102500,406072950,20750,20750,20750,20750,1
|
|
20230918,102400,406052200,20800,20800,20800,20800,1
|
|
20230918,102300,406031400,20800,20800,20800,20800,5
|
|
20230918,102200,405927400,20800,20800,20800,20800,0
|
|
20230918,102100,405927400,20800,20800,20800,20800,0
|
|
20230918,102000,405927400,20800,20800,20800,20800,1
|
|
20230918,101900,405906600,20800,20800,20800,20800,0
|
|
20230918,101800,405906600,20800,20800,20800,20800,596
|
|
20230918,101700,393509800,20800,20850,20850,20800,191
|
|
20230918,101600,389530450,20900,20900,20900,20900,24
|
|
20230918,101500,389028850,20900,20900,20900,20900,3
|
|
20230918,101400,388966150,20950,20900,20950,20900,7
|
|
20230918,101300,388819800,20950,20950,20950,20950,151
|
|
20230918,101200,385656350,20950,20900,20950,20900,9
|
|
20230918,101100,385468200,20950,20950,20950,20950,34
|
|
20230918,101000,384755900,20850,20950,20950,20850,196
|
|
20230918,100900,380653650,20950,20950,20950,20950,1
|
|
20230918,100800,380632700,20950,20900,20950,20850,525
|
|
20230918,100700,369650950,20900,20900,20900,20850,10
|
|
20230918,100600,369442350,20850,20850,20850,20850,0
|
|
20230918,100500,369442350,20850,20850,20850,20850,30
|
|
20230918,100400,368816850,20850,20850,20850,20850,1
|
|
20230918,100300,368796000,20850,20850,20850,20850,152
|
|
20230918,100200,365626800,20800,20800,20800,20800,100
|
|
20230918,100100,363546800,20800,20800,20800,20800,168
|
|
20230918,100000,360052400,20800,20750,20800,20700,151
|
|
20230918,095900,356911750,20700,20750,20750,20700,285
|
|
20230918,095800,350999750,20750,20750,20750,20750,97
|
|
20230918,095700,348987000,20700,20700,20700,20700,161
|
|
20230918,095600,345654300,20650,20650,20650,20650,2
|
|
20230918,095500,345613000,20650,20700,20700,20650,2
|
|
20230918,095400,345571650,20700,20700,20700,20700,7
|
|
20230918,095300,345426750,20700,20700,20700,20700,70
|
|
20230918,095200,343977750,20700,20750,20750,20700,876
|
|
20230918,095100,325829950,20800,20800,20800,20800,1
|
|
20230918,095000,325809150,20800,20800,20800,20800,5
|
|
20230918,094900,325705150,20800,20800,20800,20800,261
|
|
20230918,094800,320276350,20850,20800,20850,20800,5
|
|
20230918,094700,320172250,20850,20850,20850,20850,80
|
|
20230918,094600,318504250,20850,20850,20850,20850,100
|
|
20230918,094500,316419250,20850,20850,20850,20850,290
|
|
20230918,094400,310372750,20800,20800,20800,20800,0
|
|
20230918,094300,310372750,20800,20800,20800,20800,46
|
|
20230918,094200,309415950,20800,20800,20800,20800,3
|
|
20230918,094100,309353550,20800,20850,20850,20800,87
|
|
20230918,094000,307539700,20850,20800,20900,20800,394
|
|
20230918,093900,299307650,20800,20800,20800,20800,101
|
|
20230918,093800,297206850,20800,20800,20800,20800,348
|
|
20230918,093700,289968450,20750,20750,20750,20750,0
|
|
20230918,093600,289968450,20750,20750,20750,20750,2
|
|
20230918,093500,289926950,20750,20750,20750,20750,51
|
|
20230918,093400,288868700,20800,20800,20800,20800,49
|
|
20230918,093300,287849500,20800,20800,20800,20800,100
|
|
20230918,093200,285769500,20700,20700,20700,20700,0
|
|
20230918,093100,285769500,20700,20800,20800,20700,104
|
|
20230918,093000,283606600,20700,20800,20800,20700,182
|
|
20230918,092900,279830900,20800,20750,20800,20750,102
|
|
20230918,092800,277709850,20750,20700,20750,20700,62
|
|
20230918,092700,276423950,20650,20650,20700,20650,20
|
|
20230918,092600,276010250,20650,20650,20650,20650,243
|
|
20230918,092500,270992300,20650,20650,20650,20650,396
|
|
20230918,092400,262814900,20650,20650,20650,20650,330
|
|
20230918,092300,256000400,20650,20650,20650,20650,2
|
|
20230918,092200,255959100,20600,20650,20650,20600,151
|
|
20230918,092100,252848350,20600,20600,20600,20600,112
|
|
20230918,092000,250541150,20600,20600,20600,20600,10
|
|
20230918,091900,250335150,20650,20650,20650,20600,101
|
|
20230918,091800,248251800,20650,20650,20650,20650,30
|
|
20230918,091700,247632300,20600,20600,20600,20550,1341
|
|
20230918,091600,220024750,20600,20600,20600,20600,21
|
|
20230918,091500,219592150,20600,20650,20650,20600,444
|
|
20230918,091400,210443250,20650,20650,20650,20650,0
|
|
20230918,091300,210443250,20650,20600,20650,20600,15
|
|
20230918,091200,210134000,20650,20700,20700,20650,423
|
|
20230918,091100,201394000,20700,20700,20700,20700,269
|
|
20230918,091000,195825700,20700,20700,20700,20700,16
|
|
20230918,090900,195494500,20650,20650,20700,20650,178
|
|
20230918,090800,191813350,20700,20750,20750,20700,376
|
|
20230918,090700,184029650,20750,20750,20750,20750,212
|
|
20230918,090600,179630650,20750,20750,20750,20700,621
|
|
20230918,090500,166744950,20800,20800,20800,20800,65
|
|
20230918,090400,165392950,20800,20850,20850,20800,805
|
|
20230918,090300,148633950,20800,20950,20950,20800,952
|
|
20230918,090200,128768800,20950,20750,20950,20750,835
|
|
20230918,090100,111307250,20750,20750,20800,20750,758
|
|
20230918,090000,95578650,20700,21000,21000,20700,4409
|