576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183300,992115900,22850,22850,22850,22850,8259
|
|
20230914,183200,992115900,22850,22850,22850,22850,0
|
|
20230914,183100,992115900,22850,22850,22850,22850,0
|
|
20230914,183000,992115900,22850,22850,22850,22850,0
|
|
20230914,182900,992115900,22850,22850,22850,22850,0
|
|
20230914,182800,992115900,22850,22850,22850,22850,0
|
|
20230914,182700,992115900,22850,22850,22850,22850,0
|
|
20230914,182600,992115900,22850,22850,22850,22850,0
|
|
20230914,182500,992115900,22850,22850,22850,22850,0
|
|
20230914,182400,992115900,22850,22850,22850,22850,0
|
|
20230914,182300,992115900,22850,22850,22850,22850,0
|
|
20230914,182200,992115900,22850,22850,22850,22850,0
|
|
20230914,182100,992115900,22850,22850,22850,22850,0
|
|
20230914,182000,992115900,22850,22850,22850,22850,0
|
|
20230914,181900,992115900,22850,22850,22850,22850,0
|
|
20230914,181800,992115900,22850,22850,22850,22850,0
|
|
20230914,181700,992115900,22850,22850,22850,22850,0
|
|
20230914,181600,992115900,22850,22850,22850,22850,0
|
|
20230914,181500,992115900,22850,22850,22850,22850,0
|
|
20230914,181400,992115900,22850,22850,22850,22850,0
|
|
20230914,181300,992115900,22850,22850,22850,22850,0
|
|
20230914,181200,992115900,22850,22850,22850,22850,0
|
|
20230914,181100,992115900,22850,22850,22850,22850,0
|
|
20230914,181000,992115900,22850,22850,22850,22850,0
|
|
20230914,180900,992115900,22850,22850,22850,22850,0
|
|
20230914,180800,992115900,22850,22850,22850,22850,0
|
|
20230914,180700,992115900,22850,22850,22850,22850,0
|
|
20230914,180600,992115900,22850,22850,22850,22850,0
|
|
20230914,180500,992115900,22850,22850,22850,22850,0
|
|
20230914,180400,992115900,22850,22850,22850,22850,0
|
|
20230914,180300,992115900,22850,22850,22850,22850,8259
|
|
20230914,180200,992115900,22850,22850,22850,22850,0
|
|
20230914,180100,992115900,22850,22850,22850,22850,0
|
|
20230914,180000,992115900,22850,22850,22850,22850,0
|
|
20230914,175900,992115900,22850,22850,22850,22850,0
|
|
20230914,175800,992115900,22850,22850,22850,22850,0
|
|
20230914,175700,992115900,22850,22850,22850,22850,0
|
|
20230914,175600,992115900,22850,22850,22850,22850,0
|
|
20230914,175500,992115900,22850,22850,22850,22850,0
|
|
20230914,175400,992115900,22850,22850,22850,22850,0
|
|
20230914,175300,992115900,22850,22850,22850,22850,0
|
|
20230914,175200,992115900,22850,22850,22850,22850,0
|
|
20230914,175100,992115900,22850,22850,22850,22850,0
|
|
20230914,175000,992115900,22850,22850,22850,22850,0
|
|
20230914,174900,992115900,22850,22850,22850,22850,0
|
|
20230914,174800,992115900,22850,22850,22850,22850,0
|
|
20230914,174700,992115900,22850,22850,22850,22850,0
|
|
20230914,174600,992115900,22850,22850,22850,22850,0
|
|
20230914,174500,992115900,22850,22850,22850,22850,0
|
|
20230914,174400,992115900,22850,22850,22850,22850,0
|
|
20230914,174300,992115900,22850,22850,22850,22850,0
|
|
20230914,174200,992115900,22850,22850,22850,22850,0
|
|
20230914,174100,992115900,22850,22850,22850,22850,0
|
|
20230914,174000,992115900,22850,22850,22850,22850,0
|
|
20230914,173900,992115900,22850,22850,22850,22850,0
|
|
20230914,173800,992115900,22850,22850,22850,22850,0
|
|
20230914,173700,992115900,22850,22850,22850,22850,0
|
|
20230914,173600,992115900,22850,22850,22850,22850,0
|
|
20230914,173500,992115900,22850,22850,22850,22850,0
|
|
20230914,173400,992115900,22850,22850,22850,22850,0
|
|
20230914,173300,992115900,22850,22850,22850,22850,8259
|
|
20230914,173200,992115900,22850,22850,22850,22850,0
|
|
20230914,173100,992115900,22850,22850,22850,22850,0
|
|
20230914,173000,992115900,22850,22850,22850,22850,0
|
|
20230914,172900,992115900,22850,22850,22850,22850,0
|
|
20230914,172800,992115900,22850,22850,22850,22850,0
|
|
20230914,172700,992115900,22850,22850,22850,22850,0
|
|
20230914,172600,992115900,22850,22850,22850,22850,0
|
|
20230914,172500,992115900,22850,22850,22850,22850,0
|
|
20230914,172400,992115900,22850,22850,22850,22850,0
|
|
20230914,172300,992115900,22850,22850,22850,22850,0
|
|
20230914,172200,992115900,22850,22850,22850,22850,0
|
|
20230914,172100,992115900,22850,22850,22850,22850,0
|
|
20230914,172000,992115900,22850,22850,22850,22850,0
|
|
20230914,171900,992115900,22850,22850,22850,22850,0
|
|
20230914,171800,992115900,22850,22850,22850,22850,0
|
|
20230914,171700,992115900,22850,22850,22850,22850,0
|
|
20230914,171600,992115900,22850,22850,22850,22850,0
|
|
20230914,171500,992115900,22850,22850,22850,22850,0
|
|
20230914,171400,992115900,22850,22850,22850,22850,0
|
|
20230914,171300,992115900,22850,22850,22850,22850,0
|
|
20230914,171200,992115900,22850,22850,22850,22850,0
|
|
20230914,171100,992115900,22850,22850,22850,22850,0
|
|
20230914,171000,992115900,22850,22850,22850,22850,0
|
|
20230914,170900,992115900,22850,22850,22850,22850,0
|
|
20230914,170800,992115900,22850,22850,22850,22850,0
|
|
20230914,170700,992115900,22850,22850,22850,22850,0
|
|
20230914,170600,992115900,22850,22850,22850,22850,0
|
|
20230914,170500,992115900,22850,22850,22850,22850,0
|
|
20230914,170400,992115900,22850,22850,22850,22850,0
|
|
20230914,170300,992115900,22850,22850,22850,22850,8259
|
|
20230914,170200,992115900,22850,22850,22850,22850,0
|
|
20230914,170100,992115900,22850,22850,22850,22850,0
|
|
20230914,170000,992115900,22850,22850,22850,22850,0
|
|
20230914,165900,992115900,22850,22850,22850,22850,0
|
|
20230914,165800,992115900,22850,22850,22850,22850,0
|
|
20230914,165700,992115900,22850,22850,22850,22850,0
|
|
20230914,165600,992115900,22850,22850,22850,22850,0
|
|
20230914,165500,992115900,22850,22850,22850,22850,0
|
|
20230914,165400,992115900,22850,22850,22850,22850,0
|
|
20230914,165300,992115900,22850,22850,22850,22850,0
|
|
20230914,165200,992115900,22850,22850,22850,22850,0
|
|
20230914,165100,992115900,22850,22850,22850,22850,0
|
|
20230914,165000,992115900,22850,22850,22850,22850,0
|
|
20230914,164900,992115900,22850,22850,22850,22850,0
|
|
20230914,164800,992115900,22850,22850,22850,22850,0
|
|
20230914,164700,992115900,22850,22850,22850,22850,0
|
|
20230914,164600,992115900,22850,22850,22850,22850,0
|
|
20230914,164500,992115900,22850,22850,22850,22850,0
|
|
20230914,164400,992115900,22850,22850,22850,22850,0
|
|
20230914,164300,992115900,22850,22850,22850,22850,0
|
|
20230914,164200,992115900,22850,22850,22850,22850,0
|
|
20230914,164100,992115900,22850,22850,22850,22850,0
|
|
20230914,164000,992115900,22850,22850,22850,22850,0
|
|
20230914,163900,992115900,22850,22850,22850,22850,0
|
|
20230914,163800,992115900,22850,22850,22850,22850,0
|
|
20230914,163700,992115900,22850,22850,22850,22850,0
|
|
20230914,163600,992115900,22850,22850,22850,22850,0
|
|
20230914,163500,992115900,22850,22850,22850,22850,0
|
|
20230914,163400,992115900,22850,22850,22850,22850,0
|
|
20230914,163300,992115900,22850,22850,22850,22850,8259
|
|
20230914,163200,992115900,22850,22850,22850,22850,0
|
|
20230914,163100,992115900,22850,22850,22850,22850,0
|
|
20230914,163000,992115900,22850,22850,22850,22850,0
|
|
20230914,162900,992115900,22850,22850,22850,22850,0
|
|
20230914,162800,992115900,22850,22850,22850,22850,0
|
|
20230914,162700,992115900,22850,22850,22850,22850,0
|
|
20230914,162600,992115900,22850,22850,22850,22850,0
|
|
20230914,162500,992115900,22850,22850,22850,22850,0
|
|
20230914,162400,992115900,22850,22850,22850,22850,0
|
|
20230914,162300,992115900,22850,22850,22850,22850,0
|
|
20230914,162200,992115900,22850,22850,22850,22850,0
|
|
20230914,162100,992115900,22850,22850,22850,22850,0
|
|
20230914,162000,992115900,22850,22850,22850,22850,0
|
|
20230914,161900,992115900,22850,22850,22850,22850,0
|
|
20230914,161800,992115900,22850,22850,22850,22850,0
|
|
20230914,161700,992115900,22850,22850,22850,22850,0
|
|
20230914,161600,992115900,22850,22850,22850,22850,0
|
|
20230914,161500,992115900,22850,22850,22850,22850,0
|
|
20230914,161400,992115900,22850,22850,22850,22850,0
|
|
20230914,161300,992115900,22850,22850,22850,22850,0
|
|
20230914,161200,992115900,22850,22850,22850,22850,0
|
|
20230914,161100,992115900,22850,22850,22850,22850,0
|
|
20230914,161000,992115900,22850,22850,22850,22850,0
|
|
20230914,160900,992115900,22850,22850,22850,22850,0
|
|
20230914,160800,992115900,22850,22850,22850,22850,0
|
|
20230914,160700,992115900,22850,22850,22850,22850,0
|
|
20230914,160600,992115900,22850,22850,22850,22850,0
|
|
20230914,160500,992115900,22850,22850,22850,22850,0
|
|
20230914,160400,992115900,22850,22850,22850,22850,0
|
|
20230914,160300,992115900,22850,22850,22850,22850,8259
|
|
20230914,160200,992115900,22850,22850,22850,22850,0
|
|
20230914,160100,992115900,22850,22850,22850,22850,0
|
|
20230914,160000,992115900,22850,22850,22850,22850,0
|
|
20230914,155900,992115900,22850,22850,22850,22850,0
|
|
20230914,155800,992115900,22850,22850,22850,22850,0
|
|
20230914,155700,992115900,22850,22850,22850,22850,0
|
|
20230914,155600,992115900,22850,22850,22850,22850,0
|
|
20230914,155500,992115900,22850,22850,22850,22850,0
|
|
20230914,155400,992115900,22850,22850,22850,22850,0
|
|
20230914,155300,992115900,22850,22850,22850,22850,0
|
|
20230914,155200,992115900,22850,22850,22850,22850,0
|
|
20230914,155100,992115900,22850,22850,22850,22850,0
|
|
20230914,155000,992115900,22850,22850,22850,22850,0
|
|
20230914,154900,992115900,22850,22850,22850,22850,0
|
|
20230914,154800,992115900,22850,22850,22850,22850,0
|
|
20230914,154700,992115900,22850,22850,22850,22850,0
|
|
20230914,154600,992115900,22850,22850,22850,22850,0
|
|
20230914,154500,992115900,22850,22850,22850,22850,0
|
|
20230914,154400,992115900,22850,22850,22850,22850,0
|
|
20230914,154300,992115900,22850,22850,22850,22850,0
|
|
20230914,154200,992115900,22850,22850,22850,22850,0
|
|
20230914,154100,992115900,22850,22850,22850,22850,0
|
|
20230914,154000,992115900,22850,22850,22850,22850,0
|
|
20230914,153900,992115900,22850,22850,22850,22850,0
|
|
20230914,153800,992115900,22850,22850,22850,22850,0
|
|
20230914,153700,992115900,22850,22850,22850,22850,0
|
|
20230914,153600,992115900,22850,22850,22850,22850,0
|
|
20230914,153500,992115900,22850,22850,22850,22850,0
|
|
20230914,153400,992115900,22850,22850,22850,22850,0
|
|
20230914,153300,992115900,22850,22850,22850,22850,8259
|
|
20230914,153200,992115900,22850,22850,22850,22850,0
|
|
20230914,153100,992115900,22850,22850,22850,22850,0
|
|
20230914,153000,992115900,22850,22850,22850,22850,8259
|
|
20230914,152900,803397750,22950,22950,22950,22950,0
|
|
20230914,152800,803397750,22950,22950,22950,22950,0
|
|
20230914,152700,803397750,22950,22950,22950,22950,0
|
|
20230914,152600,803397750,22950,22950,22950,22950,0
|
|
20230914,152500,803397750,22950,22950,22950,22950,0
|
|
20230914,152400,803397750,22950,22950,22950,22950,0
|
|
20230914,152300,803397750,22950,22950,22950,22950,0
|
|
20230914,152200,803397750,22950,22950,22950,22950,0
|
|
20230914,152100,803397750,22950,22950,22950,22950,0
|
|
20230914,152000,803397750,22950,22950,22950,22950,0
|
|
20230914,151900,803397750,22950,22900,22950,22900,150
|
|
20230914,151800,799961250,22900,22950,22950,22900,159
|
|
20230914,151700,796318100,22900,22950,22950,22900,15
|
|
20230914,151600,795974350,22900,22900,22900,22900,27
|
|
20230914,151500,795356050,22950,22950,22950,22950,20
|
|
20230914,151400,794897050,22950,22950,22950,22950,1
|
|
20230914,151300,794874100,22950,22900,22950,22900,334
|
|
20230914,151200,787221300,22900,22900,22950,22900,371
|
|
20230914,151100,778724150,22900,22900,22900,22900,30
|
|
20230914,151000,778037150,22900,22900,22900,22900,31
|
|
20230914,150900,777327250,22950,22950,22950,22950,10
|
|
20230914,150800,777097750,22950,22900,22950,22900,61
|
|
20230914,150700,775699100,22900,22900,22900,22900,0
|
|
20230914,150600,775699100,22900,22900,22950,22900,122
|
|
20230914,150500,772904350,22900,22900,22950,22900,199
|
|
20230914,150400,768345050,22900,22900,22950,22900,150
|
|
20230914,150300,764909000,22950,22900,22950,22900,182
|
|
20230914,150200,760738500,22900,22900,22950,22900,162
|
|
20230914,150100,757027000,22900,22900,22950,22900,149
|
|
20230914,150000,753613900,22950,22900,22950,22900,230
|
|
20230914,145900,748344200,22900,22950,23000,22900,560
|
|
20230914,145800,735490850,22950,22950,22950,22950,152
|
|
20230914,145700,732002450,23000,22950,23000,22950,180
|
|
20230914,145600,727871400,22950,22950,22950,22950,151
|
|
20230914,145500,724405950,22950,22950,22950,22950,79
|
|
20230914,145400,722592900,22950,22950,22950,22950,271
|
|
20230914,145300,716373450,22950,22950,22950,22950,55
|
|
20230914,145200,715111200,22950,22950,23000,22950,89
|
|
20230914,145100,713067800,22950,23000,23000,22950,61
|
|
20230914,145000,711666350,22950,22950,23000,22950,70
|
|
20230914,144900,710059000,22950,22950,22950,22950,61
|
|
20230914,144800,708659050,23000,22950,23000,22950,74
|
|
20230914,144700,706959800,22950,22950,22950,22950,30
|
|
20230914,144600,706271300,22950,22950,23000,22950,136
|
|
20230914,144500,703147300,22950,22950,22950,22950,34
|
|
20230914,144400,702367000,22950,22950,23000,22950,67
|
|
20230914,144300,700828500,22950,22950,22950,22950,30
|
|
20230914,144200,700140000,22950,22950,22950,22950,28
|
|
20230914,144100,699497400,23000,22950,23000,22950,67
|
|
20230914,144000,697958900,22950,22950,22950,22950,28
|
|
20230914,143900,697316300,23000,22950,23000,22950,110
|
|
20230914,143800,694790800,23000,22950,23000,22950,68
|
|
20230914,143700,693229250,23000,22950,23000,22950,30
|
|
20230914,143600,692540700,22950,22950,23000,22950,75
|
|
20230914,143500,690818400,22950,22950,22950,22950,27
|
|
20230914,143400,690198750,22950,23000,23000,22950,518
|
|
20230914,143300,678286100,22950,23000,23000,22950,192
|
|
20230914,143200,673873300,22950,23000,23000,22950,40
|
|
20230914,143100,672954800,23000,22950,23000,22950,47
|
|
20230914,143000,671875250,22950,22950,23000,22950,77
|
|
20230914,142900,670107200,22950,22950,22950,22950,30
|
|
20230914,142800,669418700,22950,22950,22950,22950,49
|
|
20230914,142700,668294150,23000,22950,23000,22950,74
|
|
20230914,142600,666594800,22950,23000,23000,22950,43
|
|
20230914,142500,665607200,23000,22950,23000,22950,97
|
|
20230914,142400,663379950,22950,22950,22950,22950,14
|
|
20230914,142300,663058650,22950,22950,23000,22950,43
|
|
20230914,142200,662070750,23000,22950,23000,22950,29
|
|
20230914,142100,661405150,22950,22950,22950,22950,1
|
|
20230914,142000,661382200,22950,22950,22950,22950,21
|
|
20230914,141900,660900250,22950,22950,22950,22950,0
|
|
20230914,141800,660900250,22950,22950,23000,22950,142
|
|
20230914,141700,657639850,22950,23000,23000,22950,53
|
|
20230914,141600,656421850,23000,23000,23000,22950,66
|
|
20230914,141500,654905250,22950,22950,22950,22950,63
|
|
20230914,141400,653459400,23000,23000,23000,22950,62
|
|
20230914,141300,652034750,22950,22950,22950,22950,0
|
|
20230914,141200,652034750,22950,22950,22950,22950,21
|
|
20230914,141100,651552800,22950,22950,23000,22950,158
|
|
20230914,141000,647925150,22950,22950,22950,22950,0
|
|
20230914,140900,647925150,22950,22950,22950,22950,20
|
|
20230914,140800,647466150,22950,22950,22950,22950,0
|
|
20230914,140700,647466150,22950,22950,22950,22950,20
|
|
20230914,140600,647007150,23050,23000,23050,23000,84
|
|
20230914,140500,645074200,23050,23050,23050,23050,46
|
|
20230914,140400,644013900,23000,23000,23050,22950,821
|
|
20230914,140300,625128950,22950,22950,23000,22950,620
|
|
20230914,140200,610894000,22950,22950,22950,22950,0
|
|
20230914,140100,610894000,22950,22950,22950,22950,20
|
|
20230914,140000,610435000,23000,23000,23000,23000,1
|
|
20230914,135900,610412000,22950,23000,23000,22950,33
|
|
20230914,135800,609654000,23000,22950,23000,22950,65
|
|
20230914,135700,608160350,22950,22950,22950,22950,8
|
|
20230914,135600,607976750,22950,22950,22950,22950,20
|
|
20230914,135500,607517750,22950,22950,22950,22950,27
|
|
20230914,135400,606898100,22950,22950,22950,22950,20
|
|
20230914,135300,606439100,23000,23000,23000,23000,123
|
|
20230914,135200,603610100,23000,23000,23000,23000,0
|
|
20230914,135100,603610100,23000,22950,23000,22950,104
|
|
20230914,135000,601221800,22950,22950,22950,22950,0
|
|
20230914,134900,601221800,22950,22950,22950,22950,21
|
|
20230914,134800,600739850,22950,22950,23000,22950,154
|
|
20230914,134700,597203900,22950,22950,22950,22950,28
|
|
20230914,134600,596561300,22950,23000,23000,22950,60
|
|
20230914,134500,595182300,22950,22950,22950,22950,143
|
|
20230914,134400,591900450,22950,22950,22950,22950,27
|
|
20230914,134300,591280800,23000,23000,23000,22950,184
|
|
20230914,134200,587049800,23000,22950,23000,22950,123
|
|
20230914,134100,584224400,22950,22950,22950,22950,0
|
|
20230914,134000,584224400,22950,22950,22950,22950,20
|
|
20230914,133900,583765400,22950,23000,23000,22950,26
|
|
20230914,133800,583168650,22950,22950,23000,22950,156
|
|
20230914,133700,579586650,22950,22950,22950,22950,0
|
|
20230914,133600,579586650,22950,22950,22950,22950,27
|
|
20230914,133500,578967000,22950,22950,22950,22950,20
|
|
20230914,133400,578508000,22950,22950,22950,22950,0
|
|
20230914,133300,578508000,22950,22950,22950,22950,0
|
|
20230914,133200,578508000,22950,22950,23000,22950,75
|
|
20230914,133100,576785350,22950,22950,22950,22950,0
|
|
20230914,133000,576785350,22950,22950,22950,22950,23
|
|
20230914,132900,576257500,23000,22950,23000,22950,26
|
|
20230914,132800,575660750,22950,22950,22950,22950,0
|
|
20230914,132700,575660750,22950,23000,23000,22950,40
|
|
20230914,132600,574741750,23000,23000,23000,23000,0
|
|
20230914,132500,574741750,23000,22950,23000,22950,69
|
|
20230914,132400,573155800,22950,23000,23000,22950,54
|
|
20230914,132300,571916300,23000,22950,23000,22950,130
|
|
20230914,132200,568929600,22950,23000,23000,22950,215
|
|
20230914,132100,563994850,23000,23000,23000,23000,1
|
|
20230914,132000,563971850,23000,23000,23000,23000,4
|
|
20230914,131900,563879850,22900,23000,23000,22900,40
|
|
20230914,131800,562961850,23000,22950,23000,22950,180
|
|
20230914,131700,558828500,22900,23000,23000,22900,21
|
|
20230914,131600,558347500,22900,22900,22900,22900,0
|
|
20230914,131500,558347500,22900,22900,22900,22900,0
|
|
20230914,131400,558347500,22900,22900,22900,22900,20
|
|
20230914,131300,557889500,22950,22950,23000,22950,789
|
|
20230914,131200,539774000,22950,22950,22950,22950,111
|
|
20230914,131100,537226550,22900,22900,22900,22900,20
|
|
20230914,131000,536768550,22950,22900,22950,22900,65
|
|
20230914,130900,535278350,22900,22900,22900,22900,20
|
|
20230914,130800,534820350,22900,22900,22900,22900,0
|
|
20230914,130700,534820350,22900,22900,22900,22900,28
|
|
20230914,130600,534179150,22900,22900,22900,22900,20
|
|
20230914,130500,533721150,22950,22950,22950,22950,0
|
|
20230914,130400,533721150,22950,22950,23000,22950,677
|
|
20230914,130300,518182600,22950,23000,23000,22950,30
|
|
20230914,130200,517493600,23000,22950,23000,22950,47
|
|
20230914,130100,516413900,23000,22950,23000,22950,22
|
|
20230914,130000,515908950,22950,22950,22950,22950,101
|
|
20230914,125900,513591000,22950,22950,22950,22950,0
|
|
20230914,125800,513591000,22950,22950,22950,22950,20
|
|
20230914,125700,513132000,22950,22950,22950,22950,1
|
|
20230914,125600,513109050,22950,22950,23000,22950,156
|
|
20230914,125500,509527900,22950,22950,22950,22950,0
|
|
20230914,125400,509527900,22950,22950,22950,22950,0
|
|
20230914,125300,509527900,22950,22950,22950,22950,20
|
|
20230914,125200,509068900,22950,23000,23000,22950,78
|
|
20230914,125100,507276250,23000,23000,23000,23000,0
|
|
20230914,125000,507276250,23000,23000,23000,22950,22
|
|
20230914,124900,506771250,22950,23000,23000,22950,43
|
|
20230914,124800,505783550,23000,22950,23000,22950,262
|
|
20230914,124700,499768450,22950,22950,22950,22950,0
|
|
20230914,124600,499768450,22950,22950,22950,22950,0
|
|
20230914,124500,499768450,22950,23000,23000,22950,45
|
|
20230914,124400,498734450,23000,22950,23000,22950,71
|
|
20230914,124300,497102850,22950,22950,22950,22950,0
|
|
20230914,124200,497102850,22950,22950,22950,22950,20
|
|
20230914,124100,496643850,23000,23000,23000,23000,46
|
|
20230914,124000,495585850,23000,23000,23000,22950,44
|
|
20230914,123900,494574850,22950,22950,22950,22950,25
|
|
20230914,123800,494001100,22950,22950,22950,22950,0
|
|
20230914,123700,494001100,22950,22950,22950,22950,21
|
|
20230914,123600,493519150,22950,22950,22950,22950,0
|
|
20230914,123500,493519150,22950,22950,22950,22950,0
|
|
20230914,123400,493519150,22950,22950,22950,22950,20
|
|
20230914,123300,493060150,22950,22950,22950,22950,0
|
|
20230914,123200,493060150,22950,22950,23000,22950,582
|
|
20230914,123100,479701050,22950,22950,22950,22950,50
|
|
20230914,123000,478553550,22950,22950,22950,22950,0
|
|
20230914,122900,478553550,22950,22950,22950,22950,20
|
|
20230914,122800,478094550,22950,22950,22950,22950,0
|
|
20230914,122700,478094550,22950,22950,22950,22950,20
|
|
20230914,122600,477635550,23000,23000,23000,23000,11
|
|
20230914,122500,477382550,23000,23000,23000,23000,35
|
|
20230914,122400,476577550,23050,22950,23050,22950,21
|
|
20230914,122300,476095500,22950,22950,22950,22950,0
|
|
20230914,122200,476095500,22950,22950,22950,22950,0
|
|
20230914,122100,476095500,22950,22950,22950,22950,20
|
|
20230914,122000,475636500,22950,22950,22950,22950,1
|
|
20230914,121900,475613550,22950,23050,23050,22950,205
|
|
20230914,121800,470899050,23050,23050,23050,23050,15
|
|
20230914,121700,470553300,23050,23050,23050,23050,29
|
|
20230914,121600,469884850,23000,23000,23000,23000,20
|
|
20230914,121500,469424850,23050,23050,23050,23050,10
|
|
20230914,121400,469194350,23050,23000,23050,23000,164
|
|
20230914,121300,465420800,22950,22950,22950,22950,21
|
|
20230914,121200,464938850,22950,22950,22950,22950,0
|
|
20230914,121100,464938850,22950,22950,22950,22950,20
|
|
20230914,121000,464479850,23000,22950,23000,22950,85
|
|
20230914,120900,462524950,22950,22950,22950,22950,0
|
|
20230914,120800,462524950,22950,22950,22950,22950,20
|
|
20230914,120700,462065950,22950,22950,22950,22950,0
|
|
20230914,120600,462065950,22950,22950,22950,22950,0
|
|
20230914,120500,462065950,22950,22950,22950,22950,20
|
|
20230914,120400,461606950,23000,23000,23000,23000,10
|
|
20230914,120300,461376950,23000,23000,23000,23000,36
|
|
20230914,120200,460548950,23050,23050,23050,23050,64
|
|
20230914,120100,459073750,23050,23050,23050,23050,1
|
|
20230914,120000,459050700,23000,23000,23000,23000,20
|
|
20230914,115900,458590700,23000,23000,23000,23000,128
|
|
20230914,115800,455646700,22950,22950,22950,22950,20
|
|
20230914,115700,455187700,22950,22950,22950,22950,0
|
|
20230914,115600,455187700,22950,22950,22950,22950,0
|
|
20230914,115500,455187700,22950,22900,22950,22900,118
|
|
20230914,115400,452480650,22950,22950,22950,22950,35
|
|
20230914,115300,451677400,22950,22950,22950,22950,10
|
|
20230914,115200,451447900,22950,22900,22950,22900,35
|
|
20230914,115100,450645650,22900,22900,22900,22900,0
|
|
20230914,115000,450645650,22900,22900,22900,22900,156
|
|
20230914,114900,447073250,22900,22900,22900,22900,0
|
|
20230914,114800,447073250,22900,22900,22900,22900,20
|
|
20230914,114700,446615250,22900,22950,23000,22900,77
|
|
20230914,114600,444848000,22950,22950,22950,22950,0
|
|
20230914,114500,444848000,22950,22950,22950,22950,43
|
|
20230914,114400,443861150,22900,22950,22950,22900,21
|
|
20230914,114300,443380200,22950,22950,22950,22900,136
|
|
20230914,114200,440259100,22950,23000,23000,22950,30
|
|
20230914,114100,439570100,23000,23000,23000,23000,0
|
|
20230914,114000,439570100,23000,23000,23000,23000,7
|
|
20230914,113900,439409100,23000,23000,23000,23000,28
|
|
20230914,113800,438765100,23000,22950,23000,22950,17
|
|
20230914,113700,438374600,22950,22950,22950,22950,0
|
|
20230914,113600,438374600,22950,23000,23000,22950,47
|
|
20230914,113500,437294600,23000,22900,23000,22900,238
|
|
20230914,113400,431830700,22900,22900,22900,22900,130
|
|
20230914,113300,428853700,22950,22950,22950,22950,0
|
|
20230914,113200,428853700,22950,22950,22950,22950,0
|
|
20230914,113100,428853700,22950,22950,22950,22850,107
|
|
20230914,113000,426402750,22950,22950,22950,22950,0
|
|
20230914,112900,426402750,22950,22850,22950,22850,35
|
|
20230914,112800,425601950,22900,22900,22900,22900,0
|
|
20230914,112700,425601950,22900,22900,22900,22900,60
|
|
20230914,112600,424227950,22900,22950,22950,22850,99
|
|
20230914,112500,421961450,22800,22800,22800,22800,10
|
|
20230914,112400,421733450,22800,22800,22800,22800,0
|
|
20230914,112300,421733450,22800,22900,22900,22800,236
|
|
20230914,112200,416333550,22750,22750,22750,22750,0
|
|
20230914,112100,416333550,22750,22750,22750,22750,20
|
|
20230914,112000,415878550,22850,22750,22850,22700,792
|
|
20230914,111900,397862850,22800,22750,22800,22750,606
|
|
20230914,111800,384060650,22750,22800,22800,22750,363
|
|
20230914,111700,375798500,22800,22800,22800,22750,322
|
|
20230914,111600,368467800,22800,22800,22800,22750,643
|
|
20230914,111500,353813800,22800,22800,22900,22800,309
|
|
20230914,111400,346765600,22850,22850,22850,22800,395
|
|
20230914,111300,337752650,22800,22850,22900,22800,346
|
|
20230914,111200,329848550,22900,22900,22900,22850,529
|
|
20230914,111100,317746400,22900,22900,23000,22900,367
|
|
20230914,111000,309337950,23000,22950,23000,22900,1094
|
|
20230914,110900,284229600,23000,23000,23000,23000,436
|
|
20230914,110800,274201600,23000,23100,23100,23000,733
|
|
20230914,110700,257280000,23100,23100,23100,23100,20
|
|
20230914,110600,256818000,23200,23150,23200,23150,626
|
|
20230914,110500,242324650,23200,23200,23200,23150,124
|
|
20230914,110400,239452200,23200,23150,23200,23150,419
|
|
20230914,110300,229746600,23100,23100,23100,23100,25
|
|
20230914,110200,229169100,23150,23150,23150,23100,50
|
|
20230914,110100,228012650,23150,23150,23150,23150,10
|
|
20230914,110000,227781150,23150,23100,23150,23100,73
|
|
20230914,105900,226092200,23100,23100,23100,23100,0
|
|
20230914,105800,226092200,23100,23100,23100,23100,0
|
|
20230914,105700,226092200,23100,23100,23100,23100,20
|
|
20230914,105600,225630200,23150,23100,23150,23100,184
|
|
20230914,105500,221376550,23100,23100,23100,23100,1
|
|
20230914,105400,221353450,23100,23150,23150,23100,81
|
|
20230914,105300,219480950,23150,23150,23150,23150,15
|
|
20230914,105200,219133700,23100,23100,23100,23100,21
|
|
20230914,105100,218648600,23150,23150,23150,23150,0
|
|
20230914,105000,218648600,23150,23100,23150,23050,366
|
|
20230914,104900,210196700,23000,23000,23000,23000,20
|
|
20230914,104800,209736700,23000,23000,23000,23000,0
|
|
20230914,104700,209736700,23000,23000,23000,23000,0
|
|
20230914,104600,209736700,23000,23000,23000,23000,30
|
|
20230914,104500,209046700,23000,23000,23000,23000,0
|
|
20230914,104400,209046700,23000,23000,23000,23000,20
|
|
20230914,104300,208586700,23100,23100,23100,23100,15
|
|
20230914,104200,208240200,23000,23050,23100,23000,112
|
|
20230914,104100,205660250,23100,23100,23100,23000,69
|
|
20230914,104000,204068350,23100,23100,23100,23100,0
|
|
20230914,103900,204068350,23100,23100,23100,23100,23
|
|
20230914,103800,203537050,23000,23000,23000,23000,21
|
|
20230914,103700,203054050,23100,23100,23100,23100,37
|
|
20230914,103600,202199350,23100,23050,23100,23000,699
|
|
20230914,103500,186081850,23000,23000,23050,23000,37
|
|
20230914,103400,185229900,23000,23000,23000,23000,0
|
|
20230914,103300,185229900,23000,23000,23000,23000,0
|
|
20230914,103200,185229900,23000,23000,23000,23000,0
|
|
20230914,103100,185229900,23000,23000,23000,23000,0
|
|
20230914,103000,185229900,23000,23000,23000,23000,8
|
|
20230914,102900,185045900,23050,23000,23050,23000,46
|
|
20230914,102800,183985700,23000,23000,23000,23000,25
|
|
20230914,102700,183410700,23050,23050,23050,23050,0
|
|
20230914,102600,183410700,23050,23000,23050,23000,39
|
|
20230914,102500,182513100,23000,23000,23000,23000,2
|
|
20230914,102400,182467100,23000,23000,23000,23000,2
|
|
20230914,102300,182421100,23000,23000,23000,23000,26
|
|
20230914,102200,181823100,23000,23000,23000,23000,1
|
|
20230914,102100,181800100,23000,23000,23000,23000,1
|
|
20230914,102000,181777100,23100,23050,23100,23050,49
|
|
20230914,101900,180646950,23050,23050,23050,23050,0
|
|
20230914,101800,180646950,23050,23050,23050,23050,6
|
|
20230914,101700,180508650,23100,23100,23100,23100,25
|
|
20230914,101600,179931150,23100,23100,23100,23100,0
|
|
20230914,101500,179931150,23100,23050,23100,23050,17
|
|
20230914,101400,179538750,23050,23050,23050,23050,7
|
|
20230914,101300,179377400,23050,23050,23050,23050,37
|
|
20230914,101200,178524550,23050,23050,23050,23050,248
|
|
20230914,101100,172808150,23050,23050,23050,23050,0
|
|
20230914,101000,172808150,23050,23050,23050,23050,2
|
|
20230914,100900,172762050,23050,23050,23050,23050,0
|
|
20230914,100800,172762050,23050,23050,23050,23050,0
|
|
20230914,100700,172762050,23050,23050,23050,23050,8
|
|
20230914,100600,172577650,23050,23050,23050,23050,0
|
|
20230914,100500,172577650,23050,23100,23100,23050,124
|
|
20230914,100400,169713750,23150,23100,23150,23100,73
|
|
20230914,100300,168026800,23100,23100,23100,23100,17
|
|
20230914,100200,167634100,23050,23100,23100,23050,118
|
|
20230914,100100,164912100,23100,23050,23100,23050,22
|
|
20230914,100000,164404250,23050,23100,23100,23050,9
|
|
20230914,095900,164196750,23100,23100,23100,23100,8
|
|
20230914,095800,164011950,23100,23000,23100,23000,505
|
|
20230914,095700,152391300,23000,23000,23000,23000,153
|
|
20230914,095600,148872300,23000,23000,23000,23000,0
|
|
20230914,095500,148872300,23000,22950,23000,22950,41
|
|
20230914,095400,147930800,22950,22950,22950,22950,0
|
|
20230914,095300,147930800,22950,22950,22950,22950,6
|
|
20230914,095200,147793100,22950,22950,22950,22950,0
|
|
20230914,095100,147793100,22950,22950,22950,22950,187
|
|
20230914,095000,143501450,22950,22950,22950,22950,40
|
|
20230914,094900,142583450,22950,22950,22950,22950,7
|
|
20230914,094800,142422800,22950,22950,22950,22900,544
|
|
20230914,094700,129959850,22950,22950,22950,22950,40
|
|
20230914,094600,129041850,22950,22900,22950,22900,629
|
|
20230914,094500,114631300,22950,22900,22950,22900,143
|
|
20230914,094400,111354700,22900,22900,22900,22900,1
|
|
20230914,094300,111331800,22950,22900,22950,22900,40
|
|
20230914,094200,110413850,22950,22950,23000,22950,735
|
|
20230914,094100,93543800,22950,22950,23000,22950,72
|
|
20230914,094000,91890950,22950,23000,23000,22950,11
|
|
20230914,093900,91638000,23000,23000,23000,23000,2
|
|
20230914,093800,91592000,22950,23000,23000,22950,12
|
|
20230914,093700,91316100,23000,23000,23000,22900,7
|
|
20230914,093600,91155200,23000,22950,23000,22950,208
|
|
20230914,093500,86379050,22900,22900,22950,22900,50
|
|
20230914,093400,85232500,22900,22950,22950,22900,367
|
|
20230914,093300,76809900,22950,22950,23000,22950,60
|
|
20230914,093200,75432400,22950,22950,23000,22950,72
|
|
20230914,093100,73778450,22950,22950,22950,22950,9
|
|
20230914,093000,73571900,22950,22950,23000,22950,60
|
|
20230914,092900,72194300,22950,23000,23000,22950,109
|
|
20230914,092800,69691450,22950,22950,22950,22950,30
|
|
20230914,092700,69002950,22950,22950,22950,22950,10
|
|
20230914,092600,68773450,22950,23000,23000,22950,6
|
|
20230914,092500,68635500,23000,23000,23000,22950,110
|
|
20230914,092400,66109500,23000,22950,23000,22950,294
|
|
20230914,092300,59352950,22950,22950,22950,22950,9
|
|
20230914,092200,59146400,23000,22950,23000,22950,49
|
|
20230914,092100,58021200,22950,23000,23000,22950,377
|
|
20230914,092000,49351550,23000,23000,23000,23000,1
|
|
20230914,091900,49328550,23000,23050,23050,23000,513
|
|
20230914,091800,37505350,23050,23050,23050,23050,9
|
|
20230914,091700,37297900,23100,23050,23100,23050,28
|
|
20230914,091600,36651150,23050,23050,23050,23050,11
|
|
20230914,091500,36397600,23050,23050,23050,23000,32
|
|
20230914,091400,35660050,23000,22950,23000,22950,104
|
|
20230914,091300,33268100,22950,22950,22950,22950,1
|
|
20230914,091200,33245150,23000,22950,23000,22950,183
|
|
20230914,091100,29043900,22950,22950,22950,22950,21
|
|
20230914,091000,28561950,22950,22950,22950,22950,3
|
|
20230914,090900,28493100,22950,22950,22950,22950,0
|
|
20230914,090800,28493100,22950,22950,22950,22950,177
|
|
20230914,090700,24430950,22900,22900,22900,22900,1
|
|
20230914,090600,24408050,22900,22900,22900,22900,44
|
|
20230914,090500,23400450,22900,22900,22900,22900,1
|
|
20230914,090400,23377550,23000,23000,23000,22900,44
|
|
20230914,090300,22365650,23000,23050,23050,23000,533
|
|
20230914,090200,10091550,23050,23050,23050,23050,1
|
|
20230914,090100,10068500,23050,23050,23050,23050,1
|
|
20230914,090000,10045450,23050,23200,23200,23050,433
|