578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183500,1955057350,20800,20800,20800,20800,561
|
|
20230926,183400,1955057350,20800,20800,20800,20800,0
|
|
20230926,183300,1955057350,20800,20800,20800,20800,0
|
|
20230926,183200,1955057350,20800,20800,20800,20800,0
|
|
20230926,183100,1955057350,20800,20800,20800,20800,0
|
|
20230926,183000,1955057350,20800,20800,20800,20800,0
|
|
20230926,182900,1955057350,20800,20800,20800,20800,0
|
|
20230926,182800,1955057350,20800,20800,20800,20800,0
|
|
20230926,182700,1955057350,20800,20800,20800,20800,0
|
|
20230926,182600,1955057350,20800,20800,20800,20800,0
|
|
20230926,182500,1955057350,20800,20800,20800,20800,0
|
|
20230926,182400,1955057350,20800,20800,20800,20800,0
|
|
20230926,182300,1955057350,20800,20800,20800,20800,0
|
|
20230926,182200,1955057350,20800,20800,20800,20800,0
|
|
20230926,182100,1955057350,20800,20800,20800,20800,0
|
|
20230926,182000,1955057350,20800,20800,20800,20800,0
|
|
20230926,181900,1955057350,20800,20800,20800,20800,0
|
|
20230926,181800,1955057350,20800,20800,20800,20800,0
|
|
20230926,181700,1955057350,20800,20800,20800,20800,0
|
|
20230926,181600,1955057350,20800,20800,20800,20800,0
|
|
20230926,181500,1955057350,20800,20800,20800,20800,0
|
|
20230926,181400,1955057350,20800,20800,20800,20800,0
|
|
20230926,181300,1955057350,20800,20800,20800,20800,0
|
|
20230926,181200,1955057350,20800,20800,20800,20800,0
|
|
20230926,181100,1955057350,20800,20800,20800,20800,0
|
|
20230926,181000,1955057350,20800,20800,20800,20800,0
|
|
20230926,180900,1955057350,20800,20800,20800,20800,0
|
|
20230926,180800,1955057350,20800,20800,20800,20800,0
|
|
20230926,180700,1955057350,20800,20800,20800,20800,0
|
|
20230926,180600,1955057350,20800,20800,20800,20800,0
|
|
20230926,180500,1955057350,20800,20800,20800,20800,561
|
|
20230926,180400,1955057350,20800,20800,20800,20800,0
|
|
20230926,180300,1955057350,20800,20800,20800,20800,0
|
|
20230926,180200,1955057350,20800,20800,20800,20800,0
|
|
20230926,180100,1955057350,20800,20800,20800,20800,0
|
|
20230926,180000,1955057350,20800,20800,20800,20800,0
|
|
20230926,175900,1955057350,20800,20800,20800,20800,0
|
|
20230926,175800,1955057350,20800,20800,20800,20800,0
|
|
20230926,175700,1955057350,20800,20800,20800,20800,0
|
|
20230926,175600,1955057350,20800,20800,20800,20800,0
|
|
20230926,175500,1955057350,20800,20800,20800,20800,0
|
|
20230926,175400,1955057350,20800,20800,20800,20800,0
|
|
20230926,175300,1955057350,20800,20800,20800,20800,0
|
|
20230926,175200,1955057350,20800,20800,20800,20800,0
|
|
20230926,175100,1955057350,20800,20800,20800,20800,0
|
|
20230926,175000,1955057350,20800,20800,20800,20800,0
|
|
20230926,174900,1955057350,20800,20800,20800,20800,0
|
|
20230926,174800,1955057350,20800,20800,20800,20800,0
|
|
20230926,174700,1955057350,20800,20800,20800,20800,0
|
|
20230926,174600,1955057350,20800,20800,20800,20800,0
|
|
20230926,174500,1955057350,20800,20800,20800,20800,0
|
|
20230926,174400,1955057350,20800,20800,20800,20800,0
|
|
20230926,174300,1955057350,20800,20800,20800,20800,0
|
|
20230926,174200,1955057350,20800,20800,20800,20800,0
|
|
20230926,174100,1955057350,20800,20800,20800,20800,0
|
|
20230926,174000,1955057350,20800,20800,20800,20800,0
|
|
20230926,173900,1955057350,20800,20800,20800,20800,0
|
|
20230926,173800,1955057350,20800,20800,20800,20800,0
|
|
20230926,173700,1955057350,20800,20800,20800,20800,0
|
|
20230926,173600,1955057350,20800,20800,20800,20800,0
|
|
20230926,173500,1955057350,20800,20800,20800,20800,561
|
|
20230926,173400,1955057350,20800,20800,20800,20800,0
|
|
20230926,173300,1955057350,20800,20800,20800,20800,0
|
|
20230926,173200,1955057350,20800,20800,20800,20800,0
|
|
20230926,173100,1955057350,20800,20800,20800,20800,0
|
|
20230926,173000,1955057350,20800,20800,20800,20800,0
|
|
20230926,172900,1955057350,20800,20800,20800,20800,0
|
|
20230926,172800,1955057350,20800,20800,20800,20800,0
|
|
20230926,172700,1955057350,20800,20800,20800,20800,0
|
|
20230926,172600,1955057350,20800,20800,20800,20800,0
|
|
20230926,172500,1955057350,20800,20800,20800,20800,0
|
|
20230926,172400,1955057350,20800,20800,20800,20800,0
|
|
20230926,172300,1955057350,20800,20800,20800,20800,0
|
|
20230926,172200,1955057350,20800,20800,20800,20800,0
|
|
20230926,172100,1955057350,20800,20800,20800,20800,0
|
|
20230926,172000,1955057350,20800,20800,20800,20800,0
|
|
20230926,171900,1955057350,20800,20800,20800,20800,0
|
|
20230926,171800,1955057350,20800,20800,20800,20800,0
|
|
20230926,171700,1955057350,20800,20800,20800,20800,0
|
|
20230926,171600,1955057350,20800,20800,20800,20800,0
|
|
20230926,171500,1955057350,20800,20800,20800,20800,0
|
|
20230926,171400,1955057350,20800,20800,20800,20800,0
|
|
20230926,171300,1955057350,20800,20800,20800,20800,0
|
|
20230926,171200,1955057350,20800,20800,20800,20800,0
|
|
20230926,171100,1955057350,20800,20800,20800,20800,0
|
|
20230926,171000,1955057350,20800,20800,20800,20800,0
|
|
20230926,170900,1955057350,20800,20800,20800,20800,0
|
|
20230926,170800,1955057350,20800,20800,20800,20800,0
|
|
20230926,170700,1955057350,20800,20800,20800,20800,0
|
|
20230926,170600,1955057350,20800,20800,20800,20800,0
|
|
20230926,170500,1955057350,20800,20800,20800,20800,561
|
|
20230926,170400,1955057350,20800,20800,20800,20800,0
|
|
20230926,170300,1955057350,20800,20800,20800,20800,0
|
|
20230926,170200,1955057350,20800,20800,20800,20800,0
|
|
20230926,170100,1955057350,20800,20800,20800,20800,0
|
|
20230926,170000,1955057350,20800,20800,20800,20800,0
|
|
20230926,165900,1955057350,20800,20800,20800,20800,0
|
|
20230926,165800,1955057350,20800,20800,20800,20800,0
|
|
20230926,165700,1955057350,20800,20800,20800,20800,0
|
|
20230926,165600,1955057350,20800,20800,20800,20800,0
|
|
20230926,165500,1955057350,20800,20800,20800,20800,0
|
|
20230926,165400,1955057350,20800,20800,20800,20800,0
|
|
20230926,165300,1955057350,20800,20800,20800,20800,0
|
|
20230926,165200,1955057350,20800,20800,20800,20800,0
|
|
20230926,165100,1955057350,20800,20800,20800,20800,0
|
|
20230926,165000,1955057350,20800,20800,20800,20800,0
|
|
20230926,164900,1955057350,20800,20800,20800,20800,0
|
|
20230926,164800,1955057350,20800,20800,20800,20800,0
|
|
20230926,164700,1955057350,20800,20800,20800,20800,0
|
|
20230926,164600,1955057350,20800,20800,20800,20800,0
|
|
20230926,164500,1955057350,20800,20800,20800,20800,0
|
|
20230926,164400,1955057350,20800,20800,20800,20800,0
|
|
20230926,164300,1955057350,20800,20800,20800,20800,0
|
|
20230926,164200,1955057350,20800,20800,20800,20800,0
|
|
20230926,164100,1955057350,20800,20800,20800,20800,0
|
|
20230926,164000,1955057350,20800,20800,20800,20800,0
|
|
20230926,163900,1955057350,20800,20800,20800,20800,0
|
|
20230926,163800,1955057350,20800,20800,20800,20800,0
|
|
20230926,163700,1955057350,20800,20800,20800,20800,0
|
|
20230926,163600,1955057350,20800,20800,20800,20800,0
|
|
20230926,163500,1955057350,20800,20800,20800,20800,561
|
|
20230926,163400,1955057350,20800,20800,20800,20800,0
|
|
20230926,163300,1955057350,20800,20800,20800,20800,0
|
|
20230926,163200,1955057350,20800,20800,20800,20800,0
|
|
20230926,163100,1955057350,20800,20800,20800,20800,0
|
|
20230926,163000,1955057350,20800,20800,20800,20800,0
|
|
20230926,162900,1955057350,20800,20800,20800,20800,0
|
|
20230926,162800,1955057350,20800,20800,20800,20800,0
|
|
20230926,162700,1955057350,20800,20800,20800,20800,0
|
|
20230926,162600,1955057350,20800,20800,20800,20800,0
|
|
20230926,162500,1955057350,20800,20800,20800,20800,0
|
|
20230926,162400,1955057350,20800,20800,20800,20800,0
|
|
20230926,162300,1955057350,20800,20800,20800,20800,0
|
|
20230926,162200,1955057350,20800,20800,20800,20800,0
|
|
20230926,162100,1955057350,20800,20800,20800,20800,0
|
|
20230926,162000,1955057350,20800,20800,20800,20800,0
|
|
20230926,161900,1955057350,20800,20800,20800,20800,0
|
|
20230926,161800,1955057350,20800,20800,20800,20800,0
|
|
20230926,161700,1955057350,20800,20800,20800,20800,0
|
|
20230926,161600,1955057350,20800,20800,20800,20800,0
|
|
20230926,161500,1955057350,20800,20800,20800,20800,0
|
|
20230926,161400,1955057350,20800,20800,20800,20800,0
|
|
20230926,161300,1955057350,20800,20800,20800,20800,0
|
|
20230926,161200,1955057350,20800,20800,20800,20800,0
|
|
20230926,161100,1955057350,20800,20800,20800,20800,0
|
|
20230926,161000,1955057350,20800,20800,20800,20800,0
|
|
20230926,160900,1955057350,20800,20800,20800,20800,0
|
|
20230926,160800,1955057350,20800,20800,20800,20800,0
|
|
20230926,160700,1955057350,20800,20800,20800,20800,0
|
|
20230926,160600,1955057350,20800,20800,20800,20800,0
|
|
20230926,160500,1955057350,20800,20800,20800,20800,561
|
|
20230926,160400,1955057350,20800,20800,20800,20800,0
|
|
20230926,160300,1955057350,20800,20800,20800,20800,0
|
|
20230926,160200,1955057350,20800,20800,20800,20800,0
|
|
20230926,160100,1955057350,20800,20800,20800,20800,0
|
|
20230926,160000,1955057350,20800,20800,20800,20800,0
|
|
20230926,155900,1955057350,20800,20800,20800,20800,0
|
|
20230926,155800,1955057350,20800,20800,20800,20800,0
|
|
20230926,155700,1955057350,20800,20800,20800,20800,0
|
|
20230926,155600,1955057350,20800,20800,20800,20800,0
|
|
20230926,155500,1955057350,20800,20800,20800,20800,0
|
|
20230926,155400,1955057350,20800,20800,20800,20800,0
|
|
20230926,155300,1955057350,20800,20800,20800,20800,0
|
|
20230926,155200,1955057350,20800,20800,20800,20800,0
|
|
20230926,155100,1955057350,20800,20800,20800,20800,0
|
|
20230926,155000,1955057350,20800,20800,20800,20800,0
|
|
20230926,154900,1955057350,20800,20800,20800,20800,0
|
|
20230926,154800,1955057350,20800,20800,20800,20800,0
|
|
20230926,154700,1955057350,20800,20800,20800,20800,0
|
|
20230926,154600,1955057350,20800,20800,20800,20800,0
|
|
20230926,154500,1955057350,20800,20800,20800,20800,0
|
|
20230926,154400,1955057350,20800,20800,20800,20800,0
|
|
20230926,154300,1955057350,20800,20800,20800,20800,0
|
|
20230926,154200,1955057350,20800,20800,20800,20800,0
|
|
20230926,154100,1955057350,20800,20800,20800,20800,0
|
|
20230926,154000,1955057350,20800,20800,20800,20800,0
|
|
20230926,153900,1955057350,20800,20800,20800,20800,0
|
|
20230926,153800,1955057350,20800,20800,20800,20800,0
|
|
20230926,153700,1955057350,20800,20800,20800,20800,0
|
|
20230926,153600,1955057350,20800,20800,20800,20800,0
|
|
20230926,153500,1955057350,20800,20800,20800,20800,561
|
|
20230926,153400,1955057350,20800,20800,20800,20800,0
|
|
20230926,153300,1955057350,20800,20800,20800,20800,0
|
|
20230926,153200,1955057350,20800,20800,20800,20800,0
|
|
20230926,153100,1955057350,20800,20800,20800,20800,0
|
|
20230926,153000,1955057350,20800,20800,20800,20800,561
|
|
20230926,152900,1943388550,21000,21000,21000,21000,0
|
|
20230926,152800,1943388550,21000,21000,21000,21000,0
|
|
20230926,152700,1943388550,21000,21000,21000,21000,0
|
|
20230926,152600,1943388550,21000,21000,21000,21000,0
|
|
20230926,152500,1943388550,21000,21000,21000,21000,0
|
|
20230926,152400,1943388550,21000,21000,21000,21000,0
|
|
20230926,152300,1943388550,21000,21000,21000,21000,0
|
|
20230926,152200,1943388550,21000,21000,21000,21000,0
|
|
20230926,152100,1943388550,21000,21000,21000,21000,0
|
|
20230926,152000,1943388550,21000,21000,21000,21000,0
|
|
20230926,151900,1943388550,21000,20900,21000,20750,2067
|
|
20230926,151800,1900187750,20900,20850,20900,20850,476
|
|
20230926,151700,1890259900,20850,20800,20850,20800,463
|
|
20230926,151600,1880610050,20750,20850,20850,20750,410
|
|
20230926,151500,1872081250,20850,20850,20850,20800,308
|
|
20230926,151400,1865659500,20850,20800,20850,20700,335
|
|
20230926,151300,1858686750,20800,20750,20800,20750,306
|
|
20230926,151200,1852322000,20800,20800,20800,20750,950
|
|
20230926,151100,1832564600,20750,20750,20750,20700,366
|
|
20230926,151000,1824970450,20750,20700,20750,20700,325
|
|
20230926,150900,1818226750,20700,20700,20750,20650,212
|
|
20230926,150800,1813830550,20700,20700,20700,20700,460
|
|
20230926,150700,1804308550,20700,20700,20700,20700,662
|
|
20230926,150600,1790605150,20650,20650,20750,20650,593
|
|
20230926,150500,1778342700,20650,20650,20700,20650,169
|
|
20230926,150400,1774850500,20650,20650,20650,20600,224
|
|
20230926,150300,1770225400,20600,20650,20650,20600,373
|
|
20230926,150200,1762539600,20700,20700,20700,20650,448
|
|
20230926,150100,1753283800,20700,20650,20700,20650,257
|
|
20230926,150000,1747972700,20650,20650,20650,20600,463
|
|
20230926,145900,1738411800,20650,20650,20650,20600,139
|
|
20230926,145800,1735543450,20650,20600,20650,20600,350
|
|
20230926,145700,1728329850,20600,20600,20600,20600,506
|
|
20230926,145600,1717906250,20600,20550,20600,20550,136
|
|
20230926,145500,1715109900,20550,20450,20550,20450,142
|
|
20230926,145400,1712191900,20550,20550,20550,20550,122
|
|
20230926,145300,1709684800,20500,20550,20550,20500,85
|
|
20230926,145200,1707938200,20550,20500,20550,20500,151
|
|
20230926,145100,1704842100,20500,20500,20500,20500,151
|
|
20230926,145000,1701746600,20500,20500,20500,20500,346
|
|
20230926,144900,1694653600,20500,20500,20500,20500,144
|
|
20230926,144800,1691701600,20500,20500,20500,20500,100
|
|
20230926,144700,1689651600,20500,20500,20500,20450,91
|
|
20230926,144600,1687786600,20450,20450,20500,20450,141
|
|
20230926,144500,1684898550,20450,20450,20450,20450,122
|
|
20230926,144400,1682403650,20450,20400,20450,20400,82
|
|
20230926,144300,1680727000,20450,20450,20450,20450,90
|
|
20230926,144200,1678886500,20450,20450,20450,20450,88
|
|
20230926,144100,1677086900,20450,20450,20450,20450,81
|
|
20230926,144000,1675430450,20450,20450,20450,20450,108
|
|
20230926,143900,1673221850,20450,20450,20450,20450,122
|
|
20230926,143800,1670726950,20400,20450,20450,20400,92
|
|
20230926,143700,1668846050,20450,20450,20450,20450,102
|
|
20230926,143600,1666760150,20450,20450,20450,20450,116
|
|
20230926,143500,1664387950,20450,20450,20450,20450,101
|
|
20230926,143400,1662322500,20450,20450,20450,20450,61
|
|
20230926,143300,1661075050,20450,20450,20450,20400,88
|
|
20230926,143200,1659275750,20450,20400,20450,20350,135
|
|
20230926,143100,1656519200,20450,20400,20450,20400,117
|
|
20230926,143000,1654131550,20400,20400,20400,20400,0
|
|
20230926,142900,1654131550,20400,20400,20400,20400,26
|
|
20230926,142800,1653601150,20400,20450,20450,20400,347
|
|
20230926,142700,1646521600,20450,20450,20450,20450,0
|
|
20230926,142600,1646521600,20450,20450,20450,20450,12
|
|
20230926,142500,1646276200,20450,20450,20450,20450,4
|
|
20230926,142400,1646194400,20400,20400,20400,20400,10
|
|
20230926,142300,1645990400,20450,20400,20450,20400,115
|
|
20230926,142200,1643643550,20450,20450,20450,20450,0
|
|
20230926,142100,1643643550,20450,20450,20450,20450,21
|
|
20230926,142000,1643214100,20350,20300,20350,20300,342
|
|
20230926,141900,1636255450,20350,20350,20350,20350,81
|
|
20230926,141800,1634607100,20350,20350,20350,20350,21
|
|
20230926,141700,1634179750,20300,20300,20300,20300,156
|
|
20230926,141600,1631012950,20350,20350,20350,20300,47
|
|
20230926,141500,1630056750,20300,20300,20300,20300,150
|
|
20230926,141400,1627011750,20300,20300,20300,20300,16
|
|
20230926,141300,1626686950,20350,20350,20350,20350,12
|
|
20230926,141200,1626442750,20300,20300,20300,20300,0
|
|
20230926,141100,1626442750,20300,20300,20300,20300,0
|
|
20230926,141000,1626442750,20300,20300,20300,20300,62
|
|
20230926,140900,1625184150,20300,20300,20300,20300,1014
|
|
20230926,140800,1604599950,20300,20350,20350,20300,442
|
|
20230926,140700,1595605300,20350,20400,20400,20350,601
|
|
20230926,140600,1583374400,20400,20400,20400,20400,5
|
|
20230926,140500,1583272400,20400,20350,20400,20350,110
|
|
20230926,140400,1581033400,20350,20350,20350,20350,310
|
|
20230926,140300,1574724900,20400,20450,20450,20400,120
|
|
20230926,140200,1572276150,20400,20400,20400,20400,0
|
|
20230926,140100,1572276150,20400,20450,20450,20400,66
|
|
20230926,140000,1570928600,20400,20400,20400,20400,0
|
|
20230926,135900,1570928600,20400,20400,20400,20400,0
|
|
20230926,135800,1570928600,20400,20400,20400,20400,0
|
|
20230926,135700,1570928600,20400,20450,20450,20400,1144
|
|
20230926,135600,1547590050,20450,20450,20450,20450,149
|
|
20230926,135500,1544543000,20450,20450,20450,20450,24
|
|
20230926,135400,1544052200,20450,20450,20450,20450,1121
|
|
20230926,135300,1521127750,20450,20400,20450,20400,192
|
|
20230926,135200,1517210850,20400,20400,20400,20400,22
|
|
20230926,135100,1516762050,20350,20400,20400,20350,270
|
|
20230926,135000,1511257050,20400,20400,20400,20400,30
|
|
20230926,134900,1510645050,20400,20400,20400,20400,34
|
|
20230926,134800,1509951450,20350,20350,20350,20350,5
|
|
20230926,134700,1509849700,20400,20350,20400,20350,410
|
|
20230926,134600,1501504150,20350,20350,20350,20350,108
|
|
20230926,134500,1499306350,20300,20400,20400,20300,556
|
|
20230926,134400,1487997800,20350,20350,20350,20350,0
|
|
20230926,134300,1487997800,20350,20300,20350,20300,641
|
|
20230926,134200,1474953950,20300,20450,20450,20300,2542
|
|
20230926,134100,1423255200,20450,20450,20450,20450,0
|
|
20230926,134000,1423255200,20450,20450,20450,20450,1
|
|
20230926,133900,1423234750,20400,20450,20450,20400,1512
|
|
20230926,133800,1392354500,20450,20500,20500,20450,125
|
|
20230926,133700,1389797850,20450,20500,20500,20450,266
|
|
20230926,133600,1384357950,20500,20500,20500,20500,9
|
|
20230926,133500,1384173450,20450,20450,20450,20450,1
|
|
20230926,133400,1384153000,20500,20500,20500,20500,9
|
|
20230926,133300,1383968500,20500,20500,20500,20500,0
|
|
20230926,133200,1383968500,20500,20500,20500,20500,0
|
|
20230926,133100,1383968500,20500,20450,20500,20400,37
|
|
20230926,133000,1383211550,20500,20500,20500,20500,0
|
|
20230926,132900,1383211550,20500,20500,20500,20500,10
|
|
20230926,132800,1383006550,20500,20500,20500,20500,0
|
|
20230926,132700,1383006550,20500,20500,20500,20500,6
|
|
20230926,132600,1382883550,20450,20450,20450,20450,55
|
|
20230926,132500,1381758800,20450,20500,20500,20450,63
|
|
20230926,132400,1380469950,20500,20500,20500,20500,4
|
|
20230926,132300,1380387950,20500,20500,20500,20500,27
|
|
20230926,132200,1379834450,20500,20500,20500,20500,33
|
|
20230926,132100,1379157950,20450,20450,20450,20450,12
|
|
20230926,132000,1378912550,20450,20450,20450,20450,202
|
|
20230926,131900,1374781650,20450,20450,20450,20450,11
|
|
20230926,131800,1374556700,20450,20450,20450,20450,83
|
|
20230926,131700,1372859350,20450,20450,20450,20450,0
|
|
20230926,131600,1372859350,20450,20450,20450,20450,263
|
|
20230926,131500,1367481000,20450,20450,20450,20450,6
|
|
20230926,131400,1367358300,20450,20450,20450,20450,323
|
|
20230926,131300,1360752950,20450,20450,20450,20450,189
|
|
20230926,131200,1356887900,20450,20450,20450,20450,166
|
|
20230926,131100,1353493200,20450,20450,20450,20450,565
|
|
20230926,131000,1341938950,20450,20450,20500,20450,725
|
|
20230926,130900,1327112650,20500,20550,20550,20500,745
|
|
20230926,130800,1311839950,20600,20550,20600,20550,82
|
|
20230926,130700,1310153400,20600,20600,20600,20600,6
|
|
20230926,130600,1310029800,20600,20550,20600,20550,635
|
|
20230926,130500,1296979450,20550,20550,20550,20550,300
|
|
20230926,130400,1290814450,20500,20600,20600,20500,782
|
|
20230926,130300,1274719400,20700,20700,20700,20700,11
|
|
20230926,130200,1274491700,20700,20650,20700,20600,515
|
|
20230926,130100,1263880200,20650,20700,20700,20650,605
|
|
20230926,130000,1251386700,20650,20650,20650,20650,21
|
|
20230926,125900,1250953050,20700,20750,20750,20700,645
|
|
20230926,125800,1237589200,20800,20800,20800,20800,0
|
|
20230926,125700,1237589200,20800,20800,20800,20800,0
|
|
20230926,125600,1237589200,20800,20800,20800,20800,301
|
|
20230926,125500,1231328400,20800,20850,20850,20800,485
|
|
20230926,125400,1221237500,20850,20900,20900,20850,285
|
|
20230926,125300,1215295200,20900,20900,20900,20900,9
|
|
20230926,125200,1215107100,20900,20900,20900,20900,1
|
|
20230926,125100,1215086200,20900,20900,20900,20900,431
|
|
20230926,125000,1206078300,20850,20900,20950,20850,466
|
|
20230926,124900,1196358650,20950,20950,20950,20950,86
|
|
20230926,124800,1194556950,20950,20950,20950,20950,225
|
|
20230926,124700,1189843200,20950,20950,20950,20950,28
|
|
20230926,124600,1189256600,20950,20950,20950,20950,6
|
|
20230926,124500,1189130900,20950,20950,20950,20950,4
|
|
20230926,124400,1189047100,20950,20950,20950,20950,2
|
|
20230926,124300,1189005200,20800,20900,20900,20800,417
|
|
20230926,124200,1180319050,20900,21000,21000,20900,305
|
|
20230926,124100,1173941750,20950,20950,20950,20900,846
|
|
20230926,124000,1156218200,20950,20950,20950,20950,62
|
|
20230926,123900,1154919300,20950,20950,20950,20950,63
|
|
20230926,123800,1153599450,20950,20950,20950,20950,27
|
|
20230926,123700,1153033800,20950,20950,20950,20950,206
|
|
20230926,123600,1148718100,20950,21000,21000,20950,272
|
|
20230926,123500,1143013450,21000,21000,21000,21000,59
|
|
20230926,123400,1141774450,21000,20950,21000,20900,396
|
|
20230926,123300,1133470100,21000,20950,21000,20950,675
|
|
20230926,123200,1119325000,20950,20950,20950,20950,127
|
|
20230926,123100,1116664350,20950,20950,20950,20950,63
|
|
20230926,123000,1115344500,20950,20950,20950,20900,400
|
|
20230926,122900,1106965000,20850,20950,20950,20850,51
|
|
20230926,122800,1105898300,20900,20900,20900,20900,58
|
|
20230926,122700,1104686100,20900,20900,20900,20900,83
|
|
20230926,122600,1102951400,20900,20900,20900,20900,80
|
|
20230926,122500,1101279400,20900,20900,20900,20900,54
|
|
20230926,122400,1100150800,20900,20900,20900,20900,71
|
|
20230926,122300,1098666900,20900,20900,20900,20900,32
|
|
20230926,122200,1097998100,20900,20900,20900,20900,78
|
|
20230926,122100,1096367900,20900,20900,20900,20900,74
|
|
20230926,122000,1094821300,20900,20900,20900,20900,184
|
|
20230926,121900,1090975700,20900,20900,20900,20900,27
|
|
20230926,121800,1090411400,20900,20850,20900,20850,271
|
|
20230926,121700,1084759700,20850,20850,20850,20850,60
|
|
20230926,121600,1083508700,20850,20850,20850,20850,60
|
|
20230926,121500,1082257700,20850,20850,20850,20850,75
|
|
20230926,121400,1080693950,20850,20850,20850,20800,70
|
|
20230926,121300,1079234900,20850,20850,20850,20850,36
|
|
20230926,121200,1078484300,20800,20800,20800,20800,0
|
|
20230926,121100,1078484300,20800,20800,20800,20800,545
|
|
20230926,121000,1067148300,20800,20800,20800,20800,305
|
|
20230926,120900,1060804300,20800,20750,20800,20750,152
|
|
20230926,120800,1057648950,20750,20750,20750,20750,30
|
|
20230926,120700,1057026450,20750,20750,20750,20750,0
|
|
20230926,120600,1057026450,20750,20750,20750,20750,0
|
|
20230926,120500,1057026450,20750,20750,20750,20750,268
|
|
20230926,120400,1051465450,20750,20750,20750,20750,277
|
|
20230926,120300,1045717700,20750,20750,20750,20750,0
|
|
20230926,120200,1045717700,20750,20750,20750,20750,200
|
|
20230926,120100,1041567700,20750,20750,20750,20750,2
|
|
20230926,120000,1041526200,20750,20750,20750,20750,107
|
|
20230926,115900,1039305950,20750,20800,20800,20750,673
|
|
20230926,115800,1025332800,20800,20800,20800,20800,653
|
|
20230926,115700,1011750400,20850,20850,20850,20850,62
|
|
20230926,115600,1010457700,20850,20850,20850,20850,60
|
|
20230926,115500,1009206700,20850,20850,20850,20800,64
|
|
20230926,115400,1007872350,20850,20850,20850,20850,54
|
|
20230926,115300,1006746450,20850,20850,20850,20850,33
|
|
20230926,115200,1006058400,20850,20800,20850,20800,30
|
|
20230926,115100,1005433850,20850,20850,20850,20850,3
|
|
20230926,115000,1005371300,20850,20800,20850,20800,448
|
|
20230926,114900,996052500,20900,20900,20900,20900,55
|
|
20230926,114800,994903000,20900,20900,20900,20800,70
|
|
20230926,114700,993441000,20900,20900,20900,20900,55
|
|
20230926,114600,992291500,20800,20800,20900,20800,76
|
|
20230926,114500,990705200,20900,20850,20900,20850,180
|
|
20230926,114400,986950850,20900,20900,20900,20900,56
|
|
20230926,114300,985780450,20850,20900,20900,20850,42
|
|
20230926,114200,984903650,20850,20900,20900,20850,96
|
|
20230926,114100,982899050,20900,20900,20900,20900,60
|
|
20230926,114000,981645050,20900,20900,20900,20900,154
|
|
20230926,113900,978426450,20900,20900,20900,20900,75
|
|
20230926,113800,976858950,20900,20900,20900,20900,60
|
|
20230926,113700,975604950,20900,20900,20900,20900,100
|
|
20230926,113600,973514950,20900,20800,20900,20800,66
|
|
20230926,113500,972135650,20900,20900,20900,20900,85
|
|
20230926,113400,970359150,20850,20850,20850,20850,394
|
|
20230926,113300,962144250,20850,20850,20850,20850,184
|
|
20230926,113200,958307850,20850,20850,20850,20850,0
|
|
20230926,113100,958307850,20850,20850,20850,20850,0
|
|
20230926,113000,958307850,20850,20900,20900,20850,267
|
|
20230926,112900,952737300,20900,20950,20950,20900,941
|
|
20230926,112800,933052750,20950,20950,20950,20950,98
|
|
20230926,112700,930999650,20950,20950,20950,20950,251
|
|
20230926,112600,925741200,20950,20950,20950,20950,86
|
|
20230926,112500,923939500,20950,20950,20950,20950,132
|
|
20230926,112400,921174100,20950,20900,20950,20900,143
|
|
20230926,112300,918183950,20900,20950,20950,20900,78
|
|
20230926,112200,916550000,20950,21000,21000,20950,542
|
|
20230926,112100,905192300,20950,20950,21000,20950,71
|
|
20230926,112000,903701600,20950,21000,21000,20950,62
|
|
20230926,111900,902402350,20950,20950,20950,20950,33
|
|
20230926,111800,901711000,21000,20950,21000,20950,110
|
|
20230926,111700,899406050,21000,20950,21000,20950,26
|
|
20230926,111600,898860400,20950,20950,20950,20950,130
|
|
20230926,111500,896136900,20950,20950,20950,20900,617
|
|
20230926,111400,883216400,20950,21050,21050,20850,2053
|
|
20230926,111300,840191900,21100,21100,21150,21100,1268
|
|
20230926,111200,813434550,21100,21050,21100,21050,422
|
|
20230926,111100,804530550,21050,21000,21050,21000,1682
|
|
20230926,111000,769147000,21000,21000,21050,21000,600
|
|
20230926,110900,756538600,20950,21000,21000,20950,644
|
|
20230926,110800,743017600,21000,20950,21000,20950,1456
|
|
20230926,110700,712444750,21000,20950,21000,20950,285
|
|
20230926,110600,706472100,20950,20950,20950,20950,31
|
|
20230926,110500,705822650,20900,20950,20950,20900,317
|
|
20230926,110400,699192500,20900,21000,21000,20900,365
|
|
20230926,110300,691545150,21000,21000,21000,21000,57
|
|
20230926,110200,690348150,21000,21000,21000,20950,132
|
|
20230926,110100,687576500,21000,20950,21000,20950,1076
|
|
20230926,110000,665025700,20950,20950,20950,20950,13
|
|
20230926,105900,664753350,20950,21000,21000,20900,382
|
|
20230926,105800,656753600,20950,20900,20950,20900,1787
|
|
20230926,105700,619372300,20850,20850,20850,20850,388
|
|
20230926,105600,611282500,20850,20850,20900,20850,889
|
|
20230926,105500,592743100,20850,20850,20850,20850,193
|
|
20230926,105400,588719050,20850,20850,20850,20800,1033
|
|
20230926,105300,567183500,20800,20850,20850,20800,174
|
|
20230926,105200,563563100,20850,20850,20850,20850,183
|
|
20230926,105100,559747550,20850,20850,20850,20850,877
|
|
20230926,105000,541462100,20850,20800,20850,20800,83
|
|
20230926,104900,539731600,20850,20850,20850,20800,125
|
|
20230926,104800,537125750,20850,20850,20850,20850,64
|
|
20230926,104700,535791350,20750,20800,20800,20750,320
|
|
20230926,104600,529135850,20800,20850,20850,20800,182
|
|
20230926,104500,525347000,20850,20900,20900,20850,271
|
|
20230926,104400,519695000,20900,20900,20900,20900,302
|
|
20230926,104300,513383200,20900,20900,20900,20900,109
|
|
20230926,104200,511105100,20850,20900,20900,20850,598
|
|
20230926,104100,498607050,20900,20900,20900,20900,102
|
|
20230926,104000,496475250,20900,20900,20900,20900,89
|
|
20230926,103900,494615150,20900,20850,20900,20850,410
|
|
20230926,103800,486061750,20850,20800,20850,20800,102
|
|
20230926,103700,483935300,20800,20800,20800,20800,111
|
|
20230926,103600,481626500,20750,20750,20800,20750,306
|
|
20230926,103500,475275550,20750,20750,20750,20750,15
|
|
20230926,103400,474964300,20750,20750,20750,20750,21
|
|
20230926,103300,474528550,20750,20750,20750,20750,4
|
|
20230926,103200,474445550,20750,20750,20750,20750,27
|
|
20230926,103100,473885300,20750,20750,20750,20750,2
|
|
20230926,103000,473843800,20750,20700,20750,20700,18
|
|
20230926,102900,473470350,20750,20750,20750,20750,0
|
|
20230926,102800,473470350,20750,20650,20750,20650,113
|
|
20230926,102700,471135600,20700,20800,20800,20700,145
|
|
20230926,102600,468129350,20800,20700,20800,20700,796
|
|
20230926,102500,451648550,20700,20700,20700,20700,0
|
|
20230926,102400,451648550,20700,20700,20700,20700,65
|
|
20230926,102300,450303050,20700,20700,20700,20700,12
|
|
20230926,102200,450054650,20700,20700,20700,20700,22
|
|
20230926,102100,449599250,20700,20700,20700,20700,8
|
|
20230926,102000,449433650,20700,20700,20700,20700,3
|
|
20230926,101900,449371550,20700,20650,20700,20650,200
|
|
20230926,101800,445237400,20650,20700,20700,20650,403
|
|
20230926,101700,436905650,20700,20700,20700,20700,1
|
|
20230926,101600,436884950,20700,20650,20700,20650,58
|
|
20230926,101500,435686500,20700,20700,20700,20700,121
|
|
20230926,101400,433181800,20700,20700,20700,20700,5
|
|
20230926,101300,433078300,20700,20700,20700,20700,17
|
|
20230926,101200,432726400,20650,20650,20650,20650,345
|
|
20230926,101100,425602150,20700,20700,20700,20700,0
|
|
20230926,101000,425602150,20700,20700,20700,20700,10
|
|
20230926,100900,425395150,20700,20700,20700,20700,0
|
|
20230926,100800,425395150,20700,20700,20700,20700,60
|
|
20230926,100700,424153150,20700,20700,20700,20700,8
|
|
20230926,100600,423987550,20700,20700,20700,20700,9
|
|
20230926,100500,423801250,20700,20700,20700,20700,8
|
|
20230926,100400,423635650,20600,20700,20700,20600,12
|
|
20230926,100300,423387450,20700,20600,20700,20600,26
|
|
20230926,100200,422851050,20600,20700,20700,20600,27
|
|
20230926,100100,422293650,20700,20700,20700,20700,8
|
|
20230926,100000,422128050,20550,20600,20600,20550,130
|
|
20230926,095900,419454500,20700,20650,20700,20650,296
|
|
20230926,095800,413341650,20650,20650,20650,20600,15
|
|
20230926,095700,413032150,20650,20650,20650,20650,13
|
|
20230926,095600,412763700,20500,20600,20650,20500,326
|
|
20230926,095500,406052550,20600,20550,20600,20450,1466
|
|
20230926,095400,375867650,20600,20650,20650,20500,1205
|
|
20230926,095300,351111050,20700,20700,20700,20700,419
|
|
20230926,095200,342437750,20700,20700,20700,20700,627
|
|
20230926,095100,329458850,20750,20750,20750,20750,936
|
|
20230926,095000,310036850,20850,20850,20850,20850,8
|
|
20230926,094900,309870050,20800,20800,20850,20800,373
|
|
20230926,094800,302111000,20850,20850,20850,20750,2112
|
|
20230926,094700,258281700,20750,20800,20850,20750,266
|
|
20230926,094600,252754100,20900,20850,20900,20850,270
|
|
20230926,094500,247123600,20850,20800,20850,20800,166
|
|
20230926,094400,243669900,20800,20800,20800,20800,10
|
|
20230926,094300,243461900,20800,20800,20800,20800,1
|
|
20230926,094200,243441100,20800,20800,20800,20800,0
|
|
20230926,094100,243441100,20800,20750,20800,20750,218
|
|
20230926,094000,238916950,20800,20800,20800,20800,4
|
|
20230926,093900,238833750,20800,20750,20800,20700,168
|
|
20230926,093800,235348550,20800,20800,20800,20800,103
|
|
20230926,093700,233206150,20900,20900,20900,20900,0
|
|
20230926,093600,233206150,20900,20850,20900,20800,269
|
|
20230926,093500,227596950,20950,20950,20950,20900,1269
|
|
20230926,093400,201012150,20900,20950,20950,20900,102
|
|
20230926,093300,198878150,20950,20850,21000,20850,1857
|
|
20230926,093200,160051950,20850,20850,20850,20850,2
|
|
20230926,093100,160010250,20850,20800,20850,20800,476
|
|
20230926,093000,150108000,20800,20800,20800,20750,103
|
|
20230926,092900,147970600,20800,20800,20800,20800,17
|
|
20230926,092800,147617000,20800,20800,20800,20800,70
|
|
20230926,092700,146161000,20800,20800,20800,20750,80
|
|
20230926,092600,144498100,20850,20750,20850,20750,152
|
|
20230926,092500,141343300,20800,20700,20800,20700,43
|
|
20230926,092400,140452900,20800,20800,20800,20800,0
|
|
20230926,092300,140452900,20800,20800,20800,20800,39
|
|
20230926,092200,139641700,20850,20800,20850,20800,323
|
|
20230926,092100,132922200,20800,20750,20800,20650,1121
|
|
20230926,092000,109707050,20800,20800,20800,20800,0
|
|
20230926,091900,109707050,20800,20800,20850,20800,38
|
|
20230926,091800,108916450,20850,20750,20850,20750,240
|
|
20230926,091700,103925700,20750,20750,20800,20750,53
|
|
20230926,091600,102825900,20800,20800,20800,20750,154
|
|
20230926,091500,99622950,20800,20700,20800,20700,12
|
|
20230926,091400,99374450,20700,20800,20850,20700,121
|
|
20230926,091300,96862250,20850,20800,20850,20800,52
|
|
20230926,091200,95780550,20900,20900,20900,20900,19
|
|
20230926,091100,95383450,20900,20950,20950,20850,31
|
|
20230926,091000,94735100,20950,20850,20950,20850,452
|
|
20230926,090900,85285400,20850,20800,20850,20800,181
|
|
20230926,090800,81515150,20800,20900,20900,20800,217
|
|
20230926,090700,76991450,20900,20850,20900,20850,520
|
|
20230926,090600,66137650,20800,20650,20800,20600,702
|
|
20230926,090500,51570550,20700,20650,20700,20650,72
|
|
20230926,090400,50080600,20700,20700,20700,20700,92
|
|
20230926,090300,48176200,20700,20750,20750,20650,255
|
|
20230926,090200,42902900,20700,20700,20700,20700,15
|
|
20230926,090100,42592400,20650,20550,20650,20500,1077
|
|
20230926,090000,20434400,20550,20450,20600,20400,999
|