576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183300,842695550,23050,23050,23050,23050,1012
|
|
20230913,183200,842695550,23050,23050,23050,23050,0
|
|
20230913,183100,842695550,23050,23050,23050,23050,0
|
|
20230913,183000,842695550,23050,23050,23050,23050,0
|
|
20230913,182900,842695550,23050,23050,23050,23050,0
|
|
20230913,182800,842695550,23050,23050,23050,23050,0
|
|
20230913,182700,842695550,23050,23050,23050,23050,0
|
|
20230913,182600,842695550,23050,23050,23050,23050,0
|
|
20230913,182500,842695550,23050,23050,23050,23050,0
|
|
20230913,182400,842695550,23050,23050,23050,23050,0
|
|
20230913,182300,842695550,23050,23050,23050,23050,0
|
|
20230913,182200,842695550,23050,23050,23050,23050,0
|
|
20230913,182100,842695550,23050,23050,23050,23050,0
|
|
20230913,182000,842695550,23050,23050,23050,23050,0
|
|
20230913,181900,842695550,23050,23050,23050,23050,0
|
|
20230913,181800,842695550,23050,23050,23050,23050,0
|
|
20230913,181700,842695550,23050,23050,23050,23050,0
|
|
20230913,181600,842695550,23050,23050,23050,23050,0
|
|
20230913,181500,842695550,23050,23050,23050,23050,0
|
|
20230913,181400,842695550,23050,23050,23050,23050,0
|
|
20230913,181300,842695550,23050,23050,23050,23050,0
|
|
20230913,181200,842695550,23050,23050,23050,23050,0
|
|
20230913,181100,842695550,23050,23050,23050,23050,0
|
|
20230913,181000,842695550,23050,23050,23050,23050,0
|
|
20230913,180900,842695550,23050,23050,23050,23050,0
|
|
20230913,180800,842695550,23050,23050,23050,23050,0
|
|
20230913,180700,842695550,23050,23050,23050,23050,0
|
|
20230913,180600,842695550,23050,23050,23050,23050,0
|
|
20230913,180500,842695550,23050,23050,23050,23050,0
|
|
20230913,180400,842695550,23050,23050,23050,23050,0
|
|
20230913,180300,842695550,23050,23050,23050,23050,1012
|
|
20230913,180200,842695550,23050,23050,23050,23050,0
|
|
20230913,180100,842695550,23050,23050,23050,23050,0
|
|
20230913,180000,842695550,23050,23050,23050,23050,0
|
|
20230913,175900,842695550,23050,23050,23050,23050,0
|
|
20230913,175800,842695550,23050,23050,23050,23050,0
|
|
20230913,175700,842695550,23050,23050,23050,23050,0
|
|
20230913,175600,842695550,23050,23050,23050,23050,0
|
|
20230913,175500,842695550,23050,23050,23050,23050,0
|
|
20230913,175400,842695550,23050,23050,23050,23050,0
|
|
20230913,175300,842695550,23050,23050,23050,23050,0
|
|
20230913,175200,842695550,23050,23050,23050,23050,0
|
|
20230913,175100,842695550,23050,23050,23050,23050,0
|
|
20230913,175000,842695550,23050,23050,23050,23050,0
|
|
20230913,174900,842695550,23050,23050,23050,23050,0
|
|
20230913,174800,842695550,23050,23050,23050,23050,0
|
|
20230913,174700,842695550,23050,23050,23050,23050,0
|
|
20230913,174600,842695550,23050,23050,23050,23050,0
|
|
20230913,174500,842695550,23050,23050,23050,23050,0
|
|
20230913,174400,842695550,23050,23050,23050,23050,0
|
|
20230913,174300,842695550,23050,23050,23050,23050,0
|
|
20230913,174200,842695550,23050,23050,23050,23050,0
|
|
20230913,174100,842695550,23050,23050,23050,23050,0
|
|
20230913,174000,842695550,23050,23050,23050,23050,0
|
|
20230913,173900,842695550,23050,23050,23050,23050,0
|
|
20230913,173800,842695550,23050,23050,23050,23050,0
|
|
20230913,173700,842695550,23050,23050,23050,23050,0
|
|
20230913,173600,842695550,23050,23050,23050,23050,0
|
|
20230913,173500,842695550,23050,23050,23050,23050,0
|
|
20230913,173400,842695550,23050,23050,23050,23050,0
|
|
20230913,173300,842695550,23050,23050,23050,23050,1012
|
|
20230913,173200,842695550,23050,23050,23050,23050,0
|
|
20230913,173100,842695550,23050,23050,23050,23050,0
|
|
20230913,173000,842695550,23050,23050,23050,23050,0
|
|
20230913,172900,842695550,23050,23050,23050,23050,0
|
|
20230913,172800,842695550,23050,23050,23050,23050,0
|
|
20230913,172700,842695550,23050,23050,23050,23050,0
|
|
20230913,172600,842695550,23050,23050,23050,23050,0
|
|
20230913,172500,842695550,23050,23050,23050,23050,0
|
|
20230913,172400,842695550,23050,23050,23050,23050,0
|
|
20230913,172300,842695550,23050,23050,23050,23050,0
|
|
20230913,172200,842695550,23050,23050,23050,23050,0
|
|
20230913,172100,842695550,23050,23050,23050,23050,0
|
|
20230913,172000,842695550,23050,23050,23050,23050,0
|
|
20230913,171900,842695550,23050,23050,23050,23050,0
|
|
20230913,171800,842695550,23050,23050,23050,23050,0
|
|
20230913,171700,842695550,23050,23050,23050,23050,0
|
|
20230913,171600,842695550,23050,23050,23050,23050,0
|
|
20230913,171500,842695550,23050,23050,23050,23050,0
|
|
20230913,171400,842695550,23050,23050,23050,23050,0
|
|
20230913,171300,842695550,23050,23050,23050,23050,0
|
|
20230913,171200,842695550,23050,23050,23050,23050,0
|
|
20230913,171100,842695550,23050,23050,23050,23050,0
|
|
20230913,171000,842695550,23050,23050,23050,23050,0
|
|
20230913,170900,842695550,23050,23050,23050,23050,0
|
|
20230913,170800,842695550,23050,23050,23050,23050,0
|
|
20230913,170700,842695550,23050,23050,23050,23050,0
|
|
20230913,170600,842695550,23050,23050,23050,23050,0
|
|
20230913,170500,842695550,23050,23050,23050,23050,0
|
|
20230913,170400,842695550,23050,23050,23050,23050,0
|
|
20230913,170300,842695550,23050,23050,23050,23050,1012
|
|
20230913,170200,842695550,23050,23050,23050,23050,0
|
|
20230913,170100,842695550,23050,23050,23050,23050,0
|
|
20230913,170000,842695550,23050,23050,23050,23050,0
|
|
20230913,165900,842695550,23050,23050,23050,23050,0
|
|
20230913,165800,842695550,23050,23050,23050,23050,0
|
|
20230913,165700,842695550,23050,23050,23050,23050,0
|
|
20230913,165600,842695550,23050,23050,23050,23050,0
|
|
20230913,165500,842695550,23050,23050,23050,23050,0
|
|
20230913,165400,842695550,23050,23050,23050,23050,0
|
|
20230913,165300,842695550,23050,23050,23050,23050,0
|
|
20230913,165200,842695550,23050,23050,23050,23050,0
|
|
20230913,165100,842695550,23050,23050,23050,23050,0
|
|
20230913,165000,842695550,23050,23050,23050,23050,0
|
|
20230913,164900,842695550,23050,23050,23050,23050,0
|
|
20230913,164800,842695550,23050,23050,23050,23050,0
|
|
20230913,164700,842695550,23050,23050,23050,23050,0
|
|
20230913,164600,842695550,23050,23050,23050,23050,0
|
|
20230913,164500,842695550,23050,23050,23050,23050,0
|
|
20230913,164400,842695550,23050,23050,23050,23050,0
|
|
20230913,164300,842695550,23050,23050,23050,23050,0
|
|
20230913,164200,842695550,23050,23050,23050,23050,0
|
|
20230913,164100,842695550,23050,23050,23050,23050,0
|
|
20230913,164000,842695550,23050,23050,23050,23050,0
|
|
20230913,163900,842695550,23050,23050,23050,23050,0
|
|
20230913,163800,842695550,23050,23050,23050,23050,0
|
|
20230913,163700,842695550,23050,23050,23050,23050,0
|
|
20230913,163600,842695550,23050,23050,23050,23050,0
|
|
20230913,163500,842695550,23050,23050,23050,23050,0
|
|
20230913,163400,842695550,23050,23050,23050,23050,0
|
|
20230913,163300,842695550,23050,23050,23050,23050,1012
|
|
20230913,163200,842695550,23050,23050,23050,23050,0
|
|
20230913,163100,842695550,23050,23050,23050,23050,0
|
|
20230913,163000,842695550,23050,23050,23050,23050,0
|
|
20230913,162900,842695550,23050,23050,23050,23050,0
|
|
20230913,162800,842695550,23050,23050,23050,23050,0
|
|
20230913,162700,842695550,23050,23050,23050,23050,0
|
|
20230913,162600,842695550,23050,23050,23050,23050,0
|
|
20230913,162500,842695550,23050,23050,23050,23050,0
|
|
20230913,162400,842695550,23050,23050,23050,23050,0
|
|
20230913,162300,842695550,23050,23050,23050,23050,0
|
|
20230913,162200,842695550,23050,23050,23050,23050,0
|
|
20230913,162100,842695550,23050,23050,23050,23050,0
|
|
20230913,162000,842695550,23050,23050,23050,23050,0
|
|
20230913,161900,842695550,23050,23050,23050,23050,0
|
|
20230913,161800,842695550,23050,23050,23050,23050,0
|
|
20230913,161700,842695550,23050,23050,23050,23050,0
|
|
20230913,161600,842695550,23050,23050,23050,23050,0
|
|
20230913,161500,842695550,23050,23050,23050,23050,0
|
|
20230913,161400,842695550,23050,23050,23050,23050,0
|
|
20230913,161300,842695550,23050,23050,23050,23050,0
|
|
20230913,161200,842695550,23050,23050,23050,23050,0
|
|
20230913,161100,842695550,23050,23050,23050,23050,0
|
|
20230913,161000,842695550,23050,23050,23050,23050,0
|
|
20230913,160900,842695550,23050,23050,23050,23050,0
|
|
20230913,160800,842695550,23050,23050,23050,23050,0
|
|
20230913,160700,842695550,23050,23050,23050,23050,0
|
|
20230913,160600,842695550,23050,23050,23050,23050,0
|
|
20230913,160500,842695550,23050,23050,23050,23050,0
|
|
20230913,160400,842695550,23050,23050,23050,23050,0
|
|
20230913,160300,842695550,23050,23050,23050,23050,1012
|
|
20230913,160200,842695550,23050,23050,23050,23050,0
|
|
20230913,160100,842695550,23050,23050,23050,23050,0
|
|
20230913,160000,842695550,23050,23050,23050,23050,0
|
|
20230913,155900,842695550,23050,23050,23050,23050,0
|
|
20230913,155800,842695550,23050,23050,23050,23050,0
|
|
20230913,155700,842695550,23050,23050,23050,23050,0
|
|
20230913,155600,842695550,23050,23050,23050,23050,0
|
|
20230913,155500,842695550,23050,23050,23050,23050,0
|
|
20230913,155400,842695550,23050,23050,23050,23050,0
|
|
20230913,155300,842695550,23050,23050,23050,23050,0
|
|
20230913,155200,842695550,23050,23050,23050,23050,0
|
|
20230913,155100,842695550,23050,23050,23050,23050,0
|
|
20230913,155000,842695550,23050,23050,23050,23050,0
|
|
20230913,154900,842695550,23050,23050,23050,23050,0
|
|
20230913,154800,842695550,23050,23050,23050,23050,0
|
|
20230913,154700,842695550,23050,23050,23050,23050,0
|
|
20230913,154600,842695550,23050,23050,23050,23050,0
|
|
20230913,154500,842695550,23050,23050,23050,23050,0
|
|
20230913,154400,842695550,23050,23050,23050,23050,0
|
|
20230913,154300,842695550,23050,23050,23050,23050,0
|
|
20230913,154200,842695550,23050,23050,23050,23050,0
|
|
20230913,154100,842695550,23050,23050,23050,23050,0
|
|
20230913,154000,842695550,23050,23050,23050,23050,0
|
|
20230913,153900,842695550,23050,23050,23050,23050,0
|
|
20230913,153800,842695550,23050,23050,23050,23050,0
|
|
20230913,153700,842695550,23050,23050,23050,23050,0
|
|
20230913,153600,842695550,23050,23050,23050,23050,0
|
|
20230913,153500,842695550,23050,23050,23050,23050,0
|
|
20230913,153400,842695550,23050,23050,23050,23050,0
|
|
20230913,153300,842695550,23050,23050,23050,23050,1012
|
|
20230913,153200,842695550,23050,23050,23050,23050,0
|
|
20230913,153100,842695550,23050,23050,23050,23050,0
|
|
20230913,153000,842695550,23050,23050,23050,23050,1012
|
|
20230913,152900,819368950,23000,23000,23000,23000,0
|
|
20230913,152800,819368950,23000,23000,23000,23000,0
|
|
20230913,152700,819368950,23000,23000,23000,23000,0
|
|
20230913,152600,819368950,23000,23000,23000,23000,0
|
|
20230913,152500,819368950,23000,23000,23000,23000,0
|
|
20230913,152400,819368950,23000,23000,23000,23000,0
|
|
20230913,152300,819368950,23000,23000,23000,23000,0
|
|
20230913,152200,819368950,23000,23000,23000,23000,0
|
|
20230913,152100,819368950,23000,23000,23000,23000,0
|
|
20230913,152000,819368950,23000,23000,23000,23000,0
|
|
20230913,151900,819368950,23000,23000,23050,22950,213
|
|
20230913,151800,814469200,23000,23000,23000,23000,51
|
|
20230913,151700,813296200,23000,22950,23000,22950,234
|
|
20230913,151600,807925250,22950,22900,22950,22900,70
|
|
20230913,151500,806320050,22950,22900,22950,22900,42
|
|
20230913,151400,805357550,22900,22900,22950,22900,27
|
|
20230913,151300,804738500,22950,22900,22950,22900,15
|
|
20230913,151200,804394300,22900,22950,22950,22900,48
|
|
20230913,151100,803292750,22950,22900,22950,22900,34
|
|
20230913,151000,802513850,22950,22950,22950,22950,147
|
|
20230913,150900,799140200,23000,23000,23000,23000,57
|
|
20230913,150800,797829200,23000,22950,23000,22950,187
|
|
20230913,150700,793533100,23000,23000,23000,22950,81
|
|
20230913,150600,791670150,22900,22950,23000,22900,166
|
|
20230913,150500,787859700,22950,22900,22950,22900,113
|
|
20230913,150400,785268050,22950,22900,22950,22900,36
|
|
20230913,150300,784441900,22950,22950,22950,22900,327
|
|
20230913,150200,776940150,22950,23000,23000,22950,202
|
|
20230913,150100,772300100,23000,22950,23000,22950,67
|
|
20230913,150000,770760550,23000,23000,23000,22950,176
|
|
20230913,145900,766715200,23000,22950,23000,22950,90
|
|
20230913,145800,764647550,23000,23000,23000,22950,264
|
|
20230913,145700,758585550,23000,23000,23000,23000,276
|
|
20230913,145600,752237550,23000,23000,23000,23000,81
|
|
20230913,145500,750374550,23000,22950,23000,22950,312
|
|
20230913,145400,743203950,22950,22950,22950,22950,94
|
|
20230913,145300,741046650,22950,22950,22950,22950,77
|
|
20230913,145200,739279500,22950,22900,22950,22900,213
|
|
20230913,145100,734393000,22950,22950,22950,22900,77
|
|
20230913,145000,732627300,22950,22950,22950,22900,138
|
|
20230913,144900,729461550,22950,22950,22950,22950,52
|
|
20230913,144800,728268150,22950,22900,22950,22900,87
|
|
20230913,144700,726273050,22950,22900,22950,22900,105
|
|
20230913,144600,723864700,22950,22900,22950,22900,87
|
|
20230913,144500,721869450,22950,22950,22950,22950,34
|
|
20230913,144400,721089150,22950,22950,22950,22950,13
|
|
20230913,144300,720790800,22950,22950,22950,22950,23
|
|
20230913,144200,720262950,22950,22900,22950,22900,50
|
|
20230913,144100,719116850,22950,22900,22950,22900,172
|
|
20230913,144000,715177750,22900,22950,22950,22900,81
|
|
20230913,143900,713319850,22900,22900,22900,22900,32
|
|
20230913,143800,712587050,22950,22950,22950,22950,61
|
|
20230913,143700,711187100,22950,22950,22950,22950,61
|
|
20230913,143600,709787150,22950,22900,22950,22900,67
|
|
20230913,143500,708250700,22950,22950,23000,22950,160
|
|
20230913,143400,704577200,22900,23000,23000,22900,30
|
|
20230913,143300,703887500,22950,23000,23000,22950,161
|
|
20230913,143200,700191850,23000,22950,23000,22900,116
|
|
20230913,143100,697531000,22950,22950,22950,22950,42
|
|
20230913,143000,696567100,22950,22950,22950,22950,49
|
|
20230913,142900,695442550,22950,22950,22950,22950,25
|
|
20230913,142800,694868800,22950,23000,23000,22950,75
|
|
20230913,142700,693145050,23000,22950,23000,22900,286
|
|
20230913,142600,686580750,22950,22900,22950,22900,108
|
|
20230913,142500,684103600,22950,22900,22950,22900,80
|
|
20230913,142400,682268000,22900,22950,22950,22900,161
|
|
20230913,142300,678578150,22900,22900,22900,22900,14
|
|
20230913,142200,678257550,22950,22950,22950,22950,69
|
|
20230913,142100,676674000,22950,22900,22950,22900,80
|
|
20230913,142000,674839400,22900,22950,23000,22900,947
|
|
20230913,141900,653105400,22950,23000,23000,22950,75
|
|
20230913,141800,651381850,23000,23000,23000,23000,0
|
|
20230913,141700,651381850,23000,23000,23000,23000,66
|
|
20230913,141600,649863850,23000,22950,23000,22950,84
|
|
20230913,141500,647933400,22950,22950,22950,22950,114
|
|
20230913,141400,645317100,22950,22950,23000,22950,1099
|
|
20230913,141300,620092100,22900,22950,22950,22900,78
|
|
20230913,141200,618304000,22950,22950,22950,22950,55
|
|
20230913,141100,617041750,22900,22900,23000,22900,66
|
|
20230913,141000,615526650,22900,22900,22950,22900,86
|
|
20230913,140900,613554150,22950,22950,22950,22950,39
|
|
20230913,140800,612659100,22950,22950,22950,22950,23
|
|
20230913,140700,612131250,22950,22950,22950,22950,33
|
|
20230913,140600,611373900,22950,22900,22950,22900,65
|
|
20230913,140500,609882400,22950,22950,22950,22950,124
|
|
20230913,140400,607036600,22950,22950,23000,22950,178
|
|
20230913,140300,602949150,22950,22950,22950,22950,384
|
|
20230913,140200,594136350,22950,22950,22950,22950,77
|
|
20230913,140100,592369200,22950,22950,22950,22950,59
|
|
20230913,140000,591015150,22950,22950,22950,22900,149
|
|
20230913,135900,587596900,22950,22950,22950,22900,104
|
|
20230913,135800,585210150,22950,22900,22950,22900,118
|
|
20230913,135700,582502400,22900,22950,22950,22900,84
|
|
20230913,135600,580576300,22950,22900,22950,22900,25
|
|
20230913,135500,580002800,22900,22950,22950,22900,88
|
|
20230913,135400,577984800,22900,22950,22950,22900,96
|
|
20230913,135300,575783150,22900,22950,22950,22900,141
|
|
20230913,135200,572550900,22900,22950,22950,22900,49
|
|
20230913,135100,571426700,22900,22900,22950,22900,71
|
|
20230913,135000,569798750,22950,22900,22950,22900,245
|
|
20230913,134900,564183600,22950,22850,22950,22850,96
|
|
20230913,134800,561983450,22900,22900,22900,22850,172
|
|
20230913,134700,558044750,22850,22900,22900,22850,59
|
|
20230913,134600,556693900,22900,22850,22900,22850,18
|
|
20230913,134500,556281900,22900,22850,22900,22850,81
|
|
20230913,134400,554427200,22900,22950,22950,22900,560
|
|
20230913,134300,541601700,22900,22950,22950,22900,105
|
|
20230913,134200,539193450,22900,22950,22950,22900,108
|
|
20230913,134100,536716300,22950,22950,22950,22900,111
|
|
20230913,134000,534168900,22950,22900,22950,22900,185
|
|
20230913,133900,529928000,22950,22900,22950,22850,309
|
|
20230913,133800,522854700,22850,22900,22900,22850,115
|
|
20230913,133700,520221400,22850,22900,22900,22850,67
|
|
20230913,133600,518687350,22900,22900,22900,22850,55
|
|
20230913,133500,517427900,22850,22900,22900,22850,57
|
|
20230913,133400,516122700,22900,22850,22900,22850,112
|
|
20230913,133300,513560950,22850,22800,22850,22800,89
|
|
20230913,133200,511527400,22800,22850,22850,22800,32
|
|
20230913,133100,510796300,22850,22850,22850,22800,99
|
|
20230913,133000,508534650,22900,22850,22900,22850,133
|
|
20230913,132900,505493750,22850,22850,22850,22850,20
|
|
20230913,132800,505036750,22850,22800,22850,22800,232
|
|
20230913,132700,499735600,22800,22850,22850,22800,47
|
|
20230913,132600,498661700,22850,22800,22850,22800,88
|
|
20230913,132500,496652450,22850,22850,22850,22850,75
|
|
20230913,132400,494938700,22850,22850,22850,22850,15
|
|
20230913,132300,494595950,22850,22850,22850,22800,83
|
|
20230913,132200,492699500,22850,22900,22900,22850,187
|
|
20230913,132100,488425550,22850,22900,22900,22850,189
|
|
20230913,132000,484105000,22900,22900,22900,22900,78
|
|
20230913,131900,482318800,22900,22900,22900,22900,33
|
|
20230913,131800,481563100,22900,22850,22900,22850,173
|
|
20230913,131700,477609350,22850,22850,22850,22850,108
|
|
20230913,131600,475141550,22850,22800,22850,22800,131
|
|
20230913,131500,472150950,22850,22850,22850,22850,53
|
|
20230913,131400,470939900,22850,22750,22850,22750,930
|
|
20230913,131300,449756950,22750,22750,22750,22750,49
|
|
20230913,131200,448642200,22750,22650,22750,22600,993
|
|
20230913,131100,426122850,22600,22600,22650,22600,96
|
|
20230913,131000,423949900,22650,22600,22650,22600,70
|
|
20230913,130900,422364650,22650,22650,22650,22600,71
|
|
20230913,130800,420756550,22650,22650,22650,22600,43
|
|
20230913,130700,419782650,22600,22650,22650,22600,42
|
|
20230913,130600,418831400,22650,22650,22650,22650,34
|
|
20230913,130500,418061300,22700,22700,22700,22700,0
|
|
20230913,130400,418061300,22700,22650,22700,22650,78
|
|
20230913,130300,416293850,22650,22650,22650,22650,40
|
|
20230913,130200,415387850,22700,22700,22700,22700,0
|
|
20230913,130100,415387850,22700,22650,22700,22650,323
|
|
20230913,130000,408070100,22650,22650,22650,22650,1
|
|
20230913,125900,408047450,22650,22600,22650,22600,98
|
|
20230913,125800,405827850,22650,22650,22650,22600,144
|
|
20230913,125700,402572700,22650,22650,22650,22650,0
|
|
20230913,125600,402572700,22650,22650,22650,22650,50
|
|
20230913,125500,401440200,22600,22650,22650,22600,31
|
|
20230913,125400,400739500,22600,22650,22650,22600,183
|
|
20230913,125300,396603600,22650,22650,22650,22600,51
|
|
20230913,125200,395449900,22650,22650,22650,22650,0
|
|
20230913,125100,395449900,22650,22650,22650,22650,5
|
|
20230913,125000,395336650,22650,22600,22650,22600,33
|
|
20230913,124900,394590600,22600,22600,22600,22600,0
|
|
20230913,124800,394590600,22600,22600,22600,22600,29
|
|
20230913,124700,393935200,22650,22600,22650,22600,70
|
|
20230913,124600,392351850,22600,22600,22600,22600,0
|
|
20230913,124500,392351850,22600,22600,22600,22600,150
|
|
20230913,124400,388961850,22600,22600,22600,22600,78
|
|
20230913,124300,387199050,22600,22600,22600,22600,1
|
|
20230913,124200,387176450,22650,22650,22650,22650,1
|
|
20230913,124100,387153800,22600,22600,22600,22600,0
|
|
20230913,124000,387153800,22600,22600,22600,22600,22
|
|
20230913,123900,386656600,22600,22600,22600,22600,10
|
|
20230913,123800,386430600,22600,22600,22600,22600,0
|
|
20230913,123700,386430600,22600,22600,22600,22600,50
|
|
20230913,123600,385300600,22650,22650,22650,22650,507
|
|
20230913,123500,373817050,22650,22650,22650,22650,200
|
|
20230913,123400,369287050,22700,22700,22700,22700,0
|
|
20230913,123300,369287050,22700,22700,22700,22700,92
|
|
20230913,123200,367198650,22700,22700,22700,22700,29
|
|
20230913,123100,366540350,22750,22750,22750,22750,0
|
|
20230913,123000,366540350,22750,22750,22750,22750,2
|
|
20230913,122900,366494850,22750,22750,22750,22750,0
|
|
20230913,122800,366494850,22750,22750,22750,22750,0
|
|
20230913,122700,366494850,22750,22750,22750,22750,0
|
|
20230913,122600,366494850,22750,22700,22750,22700,3
|
|
20230913,122500,366426650,22700,22750,22750,22700,3
|
|
20230913,122400,366358450,22750,22750,22750,22750,0
|
|
20230913,122300,366358450,22750,22700,22750,22700,4
|
|
20230913,122200,366267550,22700,22650,22700,22650,165
|
|
20230913,122100,362522550,22650,22700,22700,22650,42
|
|
20230913,122000,361570500,22700,22700,22700,22700,1
|
|
20230913,121900,361547800,22700,22700,22700,22700,224
|
|
20230913,121800,356463000,22700,22650,22700,22650,21
|
|
20230913,121700,355987250,22700,22700,22700,22700,6
|
|
20230913,121600,355851050,22650,22700,22700,22650,49
|
|
20230913,121500,354741050,22650,22650,22650,22650,3
|
|
20230913,121400,354673100,22650,22700,22700,22650,29
|
|
20230913,121300,354016200,22700,22700,22700,22700,22
|
|
20230913,121200,353516800,22700,22700,22700,22700,2
|
|
20230913,121100,353471400,22700,22700,22700,22700,10
|
|
20230913,121000,353244400,22700,22650,22700,22650,46
|
|
20230913,120900,352201750,22650,22650,22650,22650,20
|
|
20230913,120800,351748750,22700,22700,22700,22700,21
|
|
20230913,120700,351272050,22650,22700,22700,22650,28
|
|
20230913,120600,350637750,22650,22650,22650,22650,10
|
|
20230913,120500,350411250,22650,22650,22650,22650,37
|
|
20230913,120400,349573200,22650,22650,22650,22650,31
|
|
20230913,120300,348871050,22700,22700,22700,22700,3
|
|
20230913,120200,348802950,22650,22650,22650,22650,0
|
|
20230913,120100,348802950,22650,22650,22650,22650,28
|
|
20230913,120000,348168750,22650,22700,22700,22650,29
|
|
20230913,115900,347511800,22700,22700,22700,22700,11
|
|
20230913,115800,347262100,22650,22650,22650,22650,0
|
|
20230913,115700,347262100,22650,22650,22650,22650,27
|
|
20230913,115600,346650550,22700,22700,22700,22700,330
|
|
20230913,115500,339159550,22650,22700,22700,22650,30
|
|
20230913,115400,338480000,22700,22700,22700,22700,6
|
|
20230913,115300,338343800,22700,22700,22700,22700,0
|
|
20230913,115200,338343800,22700,22700,22700,22700,0
|
|
20230913,115100,338343800,22700,22650,22700,22650,160
|
|
20230913,115000,334719100,22600,22650,22650,22600,119
|
|
20230913,114900,332025200,22650,22650,22650,22600,45
|
|
20230913,114800,331007350,22600,22600,22600,22600,0
|
|
20230913,114700,331007350,22600,22550,22600,22550,337
|
|
20230913,114600,323392650,22600,22600,22600,22600,0
|
|
20230913,114500,323392650,22600,22550,22600,22550,24
|
|
20230913,114400,322851350,22600,22550,22600,22550,41
|
|
20230913,114300,321926150,22600,22600,22600,22600,1
|
|
20230913,114200,321903550,22600,22600,22600,22600,2
|
|
20230913,114100,321858350,22600,22600,22600,22600,1
|
|
20230913,114000,321835750,22600,22550,22600,22550,199
|
|
20230913,113900,317346900,22550,22550,22550,22550,31
|
|
20230913,113800,316647850,22550,22550,22550,22550,0
|
|
20230913,113700,316647850,22550,22550,22550,22550,28
|
|
20230913,113600,316016450,22550,22550,22550,22550,28
|
|
20230913,113500,315385050,22550,22550,22550,22550,54
|
|
20230913,113400,314167350,22550,22600,22600,22550,38
|
|
20230913,113300,313309950,22550,22550,22550,22550,27
|
|
20230913,113200,312701100,22600,22600,22600,22600,227
|
|
20230913,113100,307570900,22600,22600,22600,22600,37
|
|
20230913,113000,306734700,22600,22600,22600,22600,110
|
|
20230913,112900,304248700,22600,22600,22600,22600,28
|
|
20230913,112800,303615900,22600,22600,22600,22600,0
|
|
20230913,112700,303615900,22600,22600,22600,22600,1
|
|
20230913,112600,303593300,22600,22600,22600,22600,257
|
|
20230913,112500,297785100,22600,22600,22600,22600,899
|
|
20230913,112400,277467700,22600,22650,22650,22600,128
|
|
20230913,112300,274569900,22600,22650,22650,22600,61
|
|
20230913,112200,273191200,22600,22600,22600,22600,34
|
|
20230913,112100,272422800,22650,22600,22650,22600,133
|
|
20230913,112000,269416900,22600,22600,22600,22600,33
|
|
20230913,111900,268671100,22600,22600,22600,22600,27
|
|
20230913,111800,268060900,22600,22600,22600,22600,159
|
|
20230913,111700,264467500,22600,22600,22650,22600,70
|
|
20230913,111600,262885400,22600,22650,22650,22600,32
|
|
20230913,111500,262161900,22600,22600,22600,22600,15
|
|
20230913,111400,261822900,22600,22600,22600,22600,0
|
|
20230913,111300,261822900,22600,22600,22600,22600,57
|
|
20230913,111200,260534700,22600,22600,22600,22600,27
|
|
20230913,111100,259924500,22600,22600,22600,22600,0
|
|
20230913,111000,259924500,22600,22600,22600,22600,6
|
|
20230913,110900,259788900,22600,22600,22600,22600,0
|
|
20230913,110800,259788900,22600,22600,22600,22600,0
|
|
20230913,110700,259788900,22600,22600,22600,22600,390
|
|
20230913,110600,250974900,22600,22600,22600,22600,20
|
|
20230913,110500,250522900,22600,22600,22600,22600,21
|
|
20230913,110400,250048300,22600,22600,22600,22600,82
|
|
20230913,110300,248195100,22600,22600,22600,22600,1
|
|
20230913,110200,248172500,22600,22600,22600,22550,90
|
|
20230913,110100,246139850,22600,22600,22600,22600,50
|
|
20230913,110000,245009850,22600,22600,22600,22600,224
|
|
20230913,105900,239947450,22650,22650,22650,22650,0
|
|
20230913,105800,239947450,22650,22650,22650,22650,10
|
|
20230913,105700,239720950,22600,22600,22600,22600,28
|
|
20230913,105600,239088150,22600,22650,22650,22600,54
|
|
20230913,105500,237867700,22600,22600,22600,22600,1
|
|
20230913,105400,237845100,22600,22600,22600,22600,27
|
|
20230913,105300,237234900,22600,22600,22600,22600,169
|
|
20230913,105200,233415500,22600,22600,22600,22600,100
|
|
20230913,105100,231155500,22600,22600,22600,22550,97
|
|
20230913,105000,228963350,22600,22600,22600,22600,198
|
|
20230913,104900,224488550,22550,22600,22650,22550,1638
|
|
20230913,104800,187472000,22600,22600,22600,22600,0
|
|
20230913,104700,187472000,22600,22600,22600,22600,0
|
|
20230913,104600,187472000,22600,22600,22600,22600,28
|
|
20230913,104500,186839200,22650,22650,22650,22650,21
|
|
20230913,104400,186363550,22650,22650,22650,22650,33
|
|
20230913,104300,185616100,22700,22700,22700,22700,1
|
|
20230913,104200,185593400,22650,22650,22650,22650,1
|
|
20230913,104100,185570750,22650,22650,22650,22650,0
|
|
20230913,104000,185570750,22650,22650,22650,22650,237
|
|
20230913,103900,180202700,22650,22650,22650,22600,356
|
|
20230913,103800,172140600,22650,22650,22650,22650,46
|
|
20230913,103700,171098700,22650,22650,22650,22650,26
|
|
20230913,103600,170509800,22600,22600,22600,22600,77
|
|
20230913,103500,168769600,22600,22600,22600,22600,0
|
|
20230913,103400,168769600,22600,22600,22650,22600,176
|
|
20230913,103300,164788750,22600,22600,22600,22600,0
|
|
20230913,103200,164788750,22600,22600,22600,22600,0
|
|
20230913,103100,164788750,22600,22650,22650,22600,520
|
|
20230913,103000,153035750,22650,22650,22650,22650,171
|
|
20230913,102900,149162600,22650,22650,22650,22650,45
|
|
20230913,102800,148143350,22600,22650,22650,22600,1058
|
|
20230913,102700,124182000,22700,22750,22750,22700,907
|
|
20230913,102600,103582750,22800,22800,22800,22800,0
|
|
20230913,102500,103582750,22800,22800,22800,22800,5
|
|
20230913,102400,103468750,22750,22750,22750,22750,29
|
|
20230913,102300,102809000,22750,22750,22750,22750,0
|
|
20230913,102200,102809000,22750,22750,22750,22750,0
|
|
20230913,102100,102809000,22750,22800,22800,22750,236
|
|
20230913,102000,97435000,22800,22800,22800,22800,0
|
|
20230913,101900,97435000,22800,22800,22800,22800,0
|
|
20230913,101800,97435000,22800,22800,22800,22800,2
|
|
20230913,101700,97389400,22750,22750,22750,22750,13
|
|
20230913,101600,97093650,22800,22800,22800,22800,51
|
|
20230913,101500,95930850,22800,22800,22800,22800,0
|
|
20230913,101400,95930850,22800,22800,22800,22800,0
|
|
20230913,101300,95930850,22800,22800,22800,22800,2
|
|
20230913,101200,95885250,22750,22750,22750,22750,0
|
|
20230913,101100,95885250,22750,22750,22750,22750,0
|
|
20230913,101000,95885250,22750,22750,22800,22750,20
|
|
20230913,100900,95429950,22750,22800,22800,22750,24
|
|
20230913,100800,94883150,22750,22750,22750,22750,2
|
|
20230913,100700,94837650,22750,22750,22750,22750,8
|
|
20230913,100600,94655650,22750,22750,22750,22750,8
|
|
20230913,100500,94473650,22750,22750,22750,22750,3
|
|
20230913,100400,94405400,22750,22750,22750,22750,8
|
|
20230913,100300,94223400,22750,22750,22750,22750,8
|
|
20230913,100200,94041400,22750,22750,22750,22750,10
|
|
20230913,100100,93813900,22800,22800,22800,22800,0
|
|
20230913,100000,93813900,22800,22800,22800,22800,0
|
|
20230913,095900,93813900,22800,22750,22800,22750,95
|
|
20230913,095800,91652400,22750,22750,22750,22750,10
|
|
20230913,095700,91424900,22750,22750,22750,22750,1
|
|
20230913,095600,91402150,22750,22750,22750,22750,165
|
|
20230913,095500,87648400,22750,22750,22750,22750,9
|
|
20230913,095400,87443650,22800,22800,22800,22800,2
|
|
20230913,095300,87398050,22750,22750,22800,22750,32
|
|
20230913,095200,86669350,22750,22750,22750,22750,0
|
|
20230913,095100,86669350,22750,22750,22750,22750,39
|
|
20230913,095000,85782100,22750,22800,22800,22750,89
|
|
20230913,094900,83756850,22750,22750,22750,22750,12
|
|
20230913,094800,83483850,22800,22800,22800,22800,0
|
|
20230913,094700,83483850,22800,22800,22800,22800,0
|
|
20230913,094600,83483850,22800,22800,22800,22800,0
|
|
20230913,094500,83483850,22800,22800,22800,22800,0
|
|
20230913,094400,83483850,22800,22800,22800,22800,5
|
|
20230913,094300,83369850,22750,22750,22750,22750,64
|
|
20230913,094200,81913850,22750,22750,22750,22750,1
|
|
20230913,094100,81891100,22750,22750,22750,22750,102
|
|
20230913,094000,79570600,22800,22800,22800,22800,0
|
|
20230913,093900,79570600,22800,22800,22800,22800,6
|
|
20230913,093800,79433800,22750,22750,22750,22750,13
|
|
20230913,093700,79138050,22750,22700,22750,22700,117
|
|
20230913,093600,76476600,22700,22700,22700,22700,19
|
|
20230913,093500,76045300,22700,22700,22700,22700,48
|
|
20230913,093400,74955700,22750,22750,22750,22750,13
|
|
20230913,093300,74659950,22700,22700,22700,22700,19
|
|
20230913,093200,74228650,22750,22750,22750,22700,25
|
|
20230913,093100,73661000,22750,22750,22750,22750,3
|
|
20230913,093000,73592750,22700,22700,22700,22700,72
|
|
20230913,092900,71958350,22700,22700,22700,22700,116
|
|
20230913,092800,69325150,22700,22700,22700,22700,10
|
|
20230913,092700,69098150,22700,22700,22700,22700,10
|
|
20230913,092600,68871150,22700,22700,22700,22700,147
|
|
20230913,092500,65534250,22700,22700,22700,22700,100
|
|
20230913,092400,63264250,22700,22650,22700,22650,231
|
|
20230913,092300,58031800,22650,22750,22750,22650,425
|
|
20230913,092200,48389450,22800,22800,22800,22800,2
|
|
20230913,092100,48343850,22750,22750,22750,22750,30
|
|
20230913,092000,47661350,22750,22700,22750,22700,105
|
|
20230913,091900,45277800,22750,22750,22750,22750,168
|
|
20230913,091800,41455800,22750,22750,22750,22700,143
|
|
20230913,091700,38203600,22700,22700,22700,22700,204
|
|
20230913,091600,33572800,22700,22700,22700,22700,15
|
|
20230913,091500,33232300,22750,22750,22750,22750,102
|
|
20230913,091400,30911800,22750,22750,22750,22750,1
|
|
20230913,091300,30889050,22700,22700,22700,22700,5
|
|
20230913,091200,30775550,22700,22700,22700,22700,10
|
|
20230913,091100,30548550,22700,22700,22700,22700,40
|
|
20230913,091000,29640550,22700,22700,22700,22700,57
|
|
20230913,090900,28346650,22700,22700,22700,22700,105
|
|
20230913,090800,25963150,22700,22800,22800,22700,100
|
|
20230913,090700,23688400,22800,22800,22800,22800,0
|
|
20230913,090600,23688400,22800,22800,22850,22800,37
|
|
20230913,090500,22844300,22800,22700,22800,22700,41
|
|
20230913,090400,21911100,22750,22750,22750,22750,22
|
|
20230913,090300,21410600,22650,22650,22650,22650,0
|
|
20230913,090200,21410600,22650,22750,22750,22650,323
|
|
20230913,090100,14092400,22800,22750,22800,22750,16
|
|
20230913,090000,13727650,22750,22850,22900,22750,602
|