579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183600,596624100,20850,20850,20850,20850,2501
|
|
20230907,183500,596624100,20850,20850,20850,20850,0
|
|
20230907,183400,596624100,20850,20850,20850,20850,0
|
|
20230907,183300,596624100,20850,20850,20850,20850,0
|
|
20230907,183200,596624100,20850,20850,20850,20850,0
|
|
20230907,183100,596624100,20850,20850,20850,20850,0
|
|
20230907,183000,596624100,20850,20850,20850,20850,0
|
|
20230907,182900,596624100,20850,20850,20850,20850,0
|
|
20230907,182800,596624100,20850,20850,20850,20850,0
|
|
20230907,182700,596624100,20850,20850,20850,20850,0
|
|
20230907,182600,596624100,20850,20850,20850,20850,0
|
|
20230907,182500,596624100,20850,20850,20850,20850,0
|
|
20230907,182400,596624100,20850,20850,20850,20850,0
|
|
20230907,182300,596624100,20850,20850,20850,20850,0
|
|
20230907,182200,596624100,20850,20850,20850,20850,0
|
|
20230907,182100,596624100,20850,20850,20850,20850,0
|
|
20230907,182000,596624100,20850,20850,20850,20850,0
|
|
20230907,181900,596624100,20850,20850,20850,20850,0
|
|
20230907,181800,596624100,20850,20850,20850,20850,0
|
|
20230907,181700,596624100,20850,20850,20850,20850,0
|
|
20230907,181600,596624100,20850,20850,20850,20850,0
|
|
20230907,181500,596624100,20850,20850,20850,20850,0
|
|
20230907,181400,596624100,20850,20850,20850,20850,0
|
|
20230907,181300,596624100,20850,20850,20850,20850,0
|
|
20230907,181200,596624100,20850,20850,20850,20850,0
|
|
20230907,181100,596624100,20850,20850,20850,20850,0
|
|
20230907,181000,596624100,20850,20850,20850,20850,0
|
|
20230907,180900,596624100,20850,20850,20850,20850,0
|
|
20230907,180800,596624100,20850,20850,20850,20850,0
|
|
20230907,180700,596624100,20850,20850,20850,20850,0
|
|
20230907,180600,596624100,20850,20850,20850,20850,2501
|
|
20230907,180500,596624100,20850,20850,20850,20850,0
|
|
20230907,180400,596624100,20850,20850,20850,20850,0
|
|
20230907,180300,596624100,20850,20850,20850,20850,0
|
|
20230907,180200,596624100,20850,20850,20850,20850,0
|
|
20230907,180100,596624100,20850,20850,20850,20850,0
|
|
20230907,180000,596624100,20850,20850,20850,20850,0
|
|
20230907,175900,596624100,20850,20850,20850,20850,0
|
|
20230907,175800,596624100,20850,20850,20850,20850,0
|
|
20230907,175700,596624100,20850,20850,20850,20850,0
|
|
20230907,175600,596624100,20850,20850,20850,20850,0
|
|
20230907,175500,596624100,20850,20850,20850,20850,0
|
|
20230907,175400,596624100,20850,20850,20850,20850,0
|
|
20230907,175300,596624100,20850,20850,20850,20850,0
|
|
20230907,175200,596624100,20850,20850,20850,20850,0
|
|
20230907,175100,596624100,20850,20850,20850,20850,0
|
|
20230907,175000,596624100,20850,20850,20850,20850,0
|
|
20230907,174900,596624100,20850,20850,20850,20850,0
|
|
20230907,174800,596624100,20850,20850,20850,20850,0
|
|
20230907,174700,596624100,20850,20850,20850,20850,0
|
|
20230907,174600,596624100,20850,20850,20850,20850,0
|
|
20230907,174500,596624100,20850,20850,20850,20850,0
|
|
20230907,174400,596624100,20850,20850,20850,20850,0
|
|
20230907,174300,596624100,20850,20850,20850,20850,0
|
|
20230907,174200,596624100,20850,20850,20850,20850,0
|
|
20230907,174100,596624100,20850,20850,20850,20850,0
|
|
20230907,174000,596624100,20850,20850,20850,20850,0
|
|
20230907,173900,596624100,20850,20850,20850,20850,0
|
|
20230907,173800,596624100,20850,20850,20850,20850,0
|
|
20230907,173700,596624100,20850,20850,20850,20850,0
|
|
20230907,173600,596624100,20850,20850,20850,20850,2501
|
|
20230907,173500,596624100,20850,20850,20850,20850,0
|
|
20230907,173400,596624100,20850,20850,20850,20850,0
|
|
20230907,173300,596624100,20850,20850,20850,20850,0
|
|
20230907,173200,596624100,20850,20850,20850,20850,0
|
|
20230907,173100,596624100,20850,20850,20850,20850,0
|
|
20230907,173000,596624100,20850,20850,20850,20850,0
|
|
20230907,172900,596624100,20850,20850,20850,20850,0
|
|
20230907,172800,596624100,20850,20850,20850,20850,0
|
|
20230907,172700,596624100,20850,20850,20850,20850,0
|
|
20230907,172600,596624100,20850,20850,20850,20850,0
|
|
20230907,172500,596624100,20850,20850,20850,20850,0
|
|
20230907,172400,596624100,20850,20850,20850,20850,0
|
|
20230907,172300,596624100,20850,20850,20850,20850,0
|
|
20230907,172200,596624100,20850,20850,20850,20850,0
|
|
20230907,172100,596624100,20850,20850,20850,20850,0
|
|
20230907,172000,596624100,20850,20850,20850,20850,0
|
|
20230907,171900,596624100,20850,20850,20850,20850,0
|
|
20230907,171800,596624100,20850,20850,20850,20850,0
|
|
20230907,171700,596624100,20850,20850,20850,20850,0
|
|
20230907,171600,596624100,20850,20850,20850,20850,0
|
|
20230907,171500,596624100,20850,20850,20850,20850,0
|
|
20230907,171400,596624100,20850,20850,20850,20850,0
|
|
20230907,171300,596624100,20850,20850,20850,20850,0
|
|
20230907,171200,596624100,20850,20850,20850,20850,0
|
|
20230907,171100,596624100,20850,20850,20850,20850,0
|
|
20230907,171000,596624100,20850,20850,20850,20850,0
|
|
20230907,170900,596624100,20850,20850,20850,20850,0
|
|
20230907,170800,596624100,20850,20850,20850,20850,0
|
|
20230907,170700,596624100,20850,20850,20850,20850,0
|
|
20230907,170600,596624100,20850,20850,20850,20850,2501
|
|
20230907,170500,596624100,20850,20850,20850,20850,0
|
|
20230907,170400,596624100,20850,20850,20850,20850,0
|
|
20230907,170300,596624100,20850,20850,20850,20850,0
|
|
20230907,170200,596624100,20850,20850,20850,20850,0
|
|
20230907,170100,596624100,20850,20850,20850,20850,0
|
|
20230907,170000,596624100,20850,20850,20850,20850,0
|
|
20230907,165900,596624100,20850,20850,20850,20850,0
|
|
20230907,165800,596624100,20850,20850,20850,20850,0
|
|
20230907,165700,596624100,20850,20850,20850,20850,0
|
|
20230907,165600,596624100,20850,20850,20850,20850,0
|
|
20230907,165500,596624100,20850,20850,20850,20850,0
|
|
20230907,165400,596624100,20850,20850,20850,20850,0
|
|
20230907,165300,596624100,20850,20850,20850,20850,0
|
|
20230907,165200,596624100,20850,20850,20850,20850,0
|
|
20230907,165100,596624100,20850,20850,20850,20850,0
|
|
20230907,165000,596624100,20850,20850,20850,20850,0
|
|
20230907,164900,596624100,20850,20850,20850,20850,0
|
|
20230907,164800,596624100,20850,20850,20850,20850,0
|
|
20230907,164700,596624100,20850,20850,20850,20850,0
|
|
20230907,164600,596624100,20850,20850,20850,20850,0
|
|
20230907,164500,596624100,20850,20850,20850,20850,0
|
|
20230907,164400,596624100,20850,20850,20850,20850,0
|
|
20230907,164300,596624100,20850,20850,20850,20850,0
|
|
20230907,164200,596624100,20850,20850,20850,20850,0
|
|
20230907,164100,596624100,20850,20850,20850,20850,0
|
|
20230907,164000,596624100,20850,20850,20850,20850,0
|
|
20230907,163900,596624100,20850,20850,20850,20850,0
|
|
20230907,163800,596624100,20850,20850,20850,20850,0
|
|
20230907,163700,596624100,20850,20850,20850,20850,0
|
|
20230907,163600,596624100,20850,20850,20850,20850,2501
|
|
20230907,163500,596624100,20850,20850,20850,20850,0
|
|
20230907,163400,596624100,20850,20850,20850,20850,0
|
|
20230907,163300,596624100,20850,20850,20850,20850,0
|
|
20230907,163200,596624100,20850,20850,20850,20850,0
|
|
20230907,163100,596624100,20850,20850,20850,20850,0
|
|
20230907,163000,596624100,20850,20850,20850,20850,0
|
|
20230907,162900,596624100,20850,20850,20850,20850,0
|
|
20230907,162800,596624100,20850,20850,20850,20850,0
|
|
20230907,162700,596624100,20850,20850,20850,20850,0
|
|
20230907,162600,596624100,20850,20850,20850,20850,0
|
|
20230907,162500,596624100,20850,20850,20850,20850,0
|
|
20230907,162400,596624100,20850,20850,20850,20850,0
|
|
20230907,162300,596624100,20850,20850,20850,20850,0
|
|
20230907,162200,596624100,20850,20850,20850,20850,0
|
|
20230907,162100,596624100,20850,20850,20850,20850,0
|
|
20230907,162000,596624100,20850,20850,20850,20850,0
|
|
20230907,161900,596624100,20850,20850,20850,20850,0
|
|
20230907,161800,596624100,20850,20850,20850,20850,0
|
|
20230907,161700,596624100,20850,20850,20850,20850,0
|
|
20230907,161600,596624100,20850,20850,20850,20850,0
|
|
20230907,161500,596624100,20850,20850,20850,20850,0
|
|
20230907,161400,596624100,20850,20850,20850,20850,0
|
|
20230907,161300,596624100,20850,20850,20850,20850,0
|
|
20230907,161200,596624100,20850,20850,20850,20850,0
|
|
20230907,161100,596624100,20850,20850,20850,20850,0
|
|
20230907,161000,596624100,20850,20850,20850,20850,0
|
|
20230907,160900,596624100,20850,20850,20850,20850,0
|
|
20230907,160800,596624100,20850,20850,20850,20850,0
|
|
20230907,160700,596624100,20850,20850,20850,20850,0
|
|
20230907,160600,596624100,20850,20850,20850,20850,2501
|
|
20230907,160500,596624100,20850,20850,20850,20850,0
|
|
20230907,160400,596624100,20850,20850,20850,20850,0
|
|
20230907,160300,596624100,20850,20850,20850,20850,0
|
|
20230907,160200,596624100,20850,20850,20850,20850,0
|
|
20230907,160100,596624100,20850,20850,20850,20850,0
|
|
20230907,160000,596624100,20850,20850,20850,20850,0
|
|
20230907,155900,596624100,20850,20850,20850,20850,0
|
|
20230907,155800,596624100,20850,20850,20850,20850,0
|
|
20230907,155700,596624100,20850,20850,20850,20850,0
|
|
20230907,155600,596624100,20850,20850,20850,20850,0
|
|
20230907,155500,596624100,20850,20850,20850,20850,0
|
|
20230907,155400,596624100,20850,20850,20850,20850,0
|
|
20230907,155300,596624100,20850,20850,20850,20850,0
|
|
20230907,155200,596624100,20850,20850,20850,20850,0
|
|
20230907,155100,596624100,20850,20850,20850,20850,0
|
|
20230907,155000,596624100,20850,20850,20850,20850,0
|
|
20230907,154900,596624100,20850,20850,20850,20850,0
|
|
20230907,154800,596624100,20850,20850,20850,20850,0
|
|
20230907,154700,596624100,20850,20850,20850,20850,0
|
|
20230907,154600,596624100,20850,20850,20850,20850,0
|
|
20230907,154500,596624100,20850,20850,20850,20850,0
|
|
20230907,154400,596624100,20850,20850,20850,20850,0
|
|
20230907,154300,596624100,20850,20850,20850,20850,0
|
|
20230907,154200,596624100,20850,20850,20850,20850,0
|
|
20230907,154100,596624100,20850,20850,20850,20850,0
|
|
20230907,154000,596624100,20850,20850,20850,20850,0
|
|
20230907,153900,596624100,20850,20850,20850,20850,0
|
|
20230907,153800,596624100,20850,20850,20850,20850,0
|
|
20230907,153700,596624100,20850,20850,20850,20850,0
|
|
20230907,153600,596624100,20850,20850,20850,20850,2501
|
|
20230907,153500,596624100,20850,20850,20850,20850,0
|
|
20230907,153400,596624100,20850,20850,20850,20850,0
|
|
20230907,153300,596624100,20850,20850,20850,20850,0
|
|
20230907,153200,596624100,20850,20850,20850,20850,0
|
|
20230907,153100,596624100,20850,20850,20850,20850,0
|
|
20230907,153000,596624100,20850,20850,20850,20850,2501
|
|
20230907,152900,544478250,20750,20750,20750,20750,0
|
|
20230907,152800,544478250,20750,20750,20750,20750,0
|
|
20230907,152700,544478250,20750,20750,20750,20750,0
|
|
20230907,152600,544478250,20750,20750,20750,20750,0
|
|
20230907,152500,544478250,20750,20750,20750,20750,0
|
|
20230907,152400,544478250,20750,20750,20750,20750,0
|
|
20230907,152300,544478250,20750,20750,20750,20750,0
|
|
20230907,152200,544478250,20750,20750,20750,20750,0
|
|
20230907,152100,544478250,20750,20750,20750,20750,0
|
|
20230907,152000,544478250,20750,20750,20750,20750,0
|
|
20230907,151900,544478250,20750,20700,20900,20700,4942
|
|
20230907,151800,441792400,20650,20600,20650,20550,987
|
|
20230907,151700,421453100,20650,20650,20700,20650,2417
|
|
20230907,151600,371533450,20700,20500,20700,20500,2069
|
|
20230907,151500,328785000,20450,20450,20450,20450,1
|
|
20230907,151400,328764550,20400,20550,20550,20400,2507
|
|
20230907,151300,277512300,20550,20550,20550,20550,0
|
|
20230907,151200,277512300,20550,20550,20550,20550,8
|
|
20230907,151100,277347900,20550,20550,20550,20550,0
|
|
20230907,151000,277347900,20550,20550,20550,20550,39
|
|
20230907,150900,276546450,20550,20550,20550,20550,52
|
|
20230907,150800,275477850,20550,20550,20550,20550,5
|
|
20230907,150700,275375100,20500,20550,20550,20500,6
|
|
20230907,150600,275252050,20550,20550,20550,20550,2
|
|
20230907,150500,275210950,20500,20500,20500,20500,13
|
|
20230907,150400,274944450,20550,20550,20550,20550,5
|
|
20230907,150300,274841700,20550,20500,20550,20500,40
|
|
20230907,150200,274020050,20550,20550,20550,20550,20
|
|
20230907,150100,273609050,20500,20500,20500,20500,1
|
|
20230907,150000,273588550,20500,20500,20500,20500,0
|
|
20230907,145900,273588550,20500,20500,20500,20500,0
|
|
20230907,145800,273588550,20500,20500,20500,20500,5
|
|
20230907,145700,273486050,20500,20500,20500,20500,0
|
|
20230907,145600,273486050,20500,20550,20550,20500,40
|
|
20230907,145500,272664950,20550,20550,20550,20550,5
|
|
20230907,145400,272562200,20550,20500,20550,20500,33
|
|
20230907,145300,271884700,20550,20550,20550,20550,10
|
|
20230907,145200,271679200,20550,20500,20550,20500,33
|
|
20230907,145100,271001100,20500,20500,20500,20500,0
|
|
20230907,145000,271001100,20500,20500,20500,20500,0
|
|
20230907,144900,271001100,20500,20500,20500,20500,2
|
|
20230907,144800,270960100,20500,20500,20500,20500,0
|
|
20230907,144700,270960100,20500,20500,20500,20500,6
|
|
20230907,144600,270837100,20500,20500,20500,20500,0
|
|
20230907,144500,270837100,20500,20500,20500,20500,20
|
|
20230907,144400,270427100,20500,20500,20500,20500,0
|
|
20230907,144300,270427100,20500,20500,20500,20500,69
|
|
20230907,144200,269012600,20550,20550,20550,20550,0
|
|
20230907,144100,269012600,20550,20550,20550,20550,1
|
|
20230907,144000,268992050,20500,20500,20500,20500,973
|
|
20230907,143900,249045550,20550,20550,20550,20550,0
|
|
20230907,143800,249045550,20550,20550,20550,20550,11
|
|
20230907,143700,248819500,20550,20550,20550,20550,0
|
|
20230907,143600,248819500,20550,20550,20550,20550,84
|
|
20230907,143500,247093300,20600,20600,20600,20600,0
|
|
20230907,143400,247093300,20600,20550,20600,20550,17
|
|
20230907,143300,246743900,20600,20600,20600,20600,44
|
|
20230907,143200,245837500,20550,20550,20550,20550,0
|
|
20230907,143100,245837500,20550,20550,20550,20550,9
|
|
20230907,143000,245652550,20550,20550,20550,20550,0
|
|
20230907,142900,245652550,20550,20550,20550,20550,31
|
|
20230907,142800,245015500,20550,20550,20550,20550,0
|
|
20230907,142700,245015500,20550,20550,20550,20550,101
|
|
20230907,142600,242939950,20550,20550,20550,20550,0
|
|
20230907,142500,242939950,20550,20550,20550,20550,3
|
|
20230907,142400,242878300,20600,20600,20600,20600,1
|
|
20230907,142300,242857700,20550,20550,20550,20550,0
|
|
20230907,142200,242857700,20550,20550,20550,20550,11
|
|
20230907,142100,242631650,20550,20550,20550,20550,0
|
|
20230907,142000,242631650,20550,20550,20550,20550,35
|
|
20230907,141900,241912400,20550,20550,20550,20550,0
|
|
20230907,141800,241912400,20550,20550,20550,20550,117
|
|
20230907,141700,239508050,20550,20550,20550,20550,0
|
|
20230907,141600,239508050,20550,20550,20550,20550,383
|
|
20230907,141500,231637400,20500,20550,20550,20500,25
|
|
20230907,141400,231124850,20550,20550,20550,20550,0
|
|
20230907,141300,231124850,20550,20550,20550,20550,13
|
|
20230907,141200,230857700,20550,20550,20550,20550,13
|
|
20230907,141100,230590550,20550,20600,20600,20550,673
|
|
20230907,141000,216760300,20600,20600,20600,20600,1
|
|
20230907,140900,216739700,20550,20550,20550,20550,3
|
|
20230907,140800,216678050,20550,20550,20550,20550,0
|
|
20230907,140700,216678050,20550,20550,20550,20550,0
|
|
20230907,140600,216678050,20550,20550,20550,20550,9
|
|
20230907,140500,216493100,20600,20600,20600,20600,30
|
|
20230907,140400,215875100,20550,20550,20550,20550,1
|
|
20230907,140300,215854550,20600,20600,20600,20600,0
|
|
20230907,140200,215854550,20600,20550,20600,20550,2
|
|
20230907,140100,215813400,20550,20550,20550,20550,0
|
|
20230907,140000,215813400,20550,20550,20550,20550,3
|
|
20230907,135900,215751750,20550,20550,20550,20550,0
|
|
20230907,135800,215751750,20550,20550,20550,20550,0
|
|
20230907,135700,215751750,20550,20550,20550,20550,11
|
|
20230907,135600,215525700,20600,20600,20600,20600,0
|
|
20230907,135500,215525700,20600,20650,20650,20550,37
|
|
20230907,135400,214765000,20550,20550,20550,20550,2
|
|
20230907,135300,214723900,20600,20600,20600,20600,101
|
|
20230907,135200,212643300,20600,20600,20600,20600,0
|
|
20230907,135100,212643300,20600,20600,20600,20600,4
|
|
20230907,135000,212560900,20650,20650,20650,20600,3
|
|
20230907,134900,212499000,20650,20650,20650,20650,4
|
|
20230907,134800,212416400,20600,20650,20650,20600,9
|
|
20230907,134700,212230650,20600,20600,20600,20600,0
|
|
20230907,134600,212230650,20600,20600,20600,20600,1
|
|
20230907,134500,212210050,20600,20600,20600,20600,0
|
|
20230907,134400,212210050,20600,20600,20600,20600,3
|
|
20230907,134300,212148250,20550,20550,20550,20550,0
|
|
20230907,134200,212148250,20550,20550,20550,20550,8
|
|
20230907,134100,211983850,20600,20600,20600,20600,10
|
|
20230907,134000,211777850,20550,20550,20550,20550,0
|
|
20230907,133900,211777850,20550,20550,20550,20550,19
|
|
20230907,133800,211387400,20600,20600,20600,20600,0
|
|
20230907,133700,211387400,20600,20600,20600,20600,28
|
|
20230907,133600,210810600,20600,20600,20600,20600,4
|
|
20230907,133500,210728200,20600,20600,20600,20600,117
|
|
20230907,133400,208318000,20600,20600,20600,20600,0
|
|
20230907,133300,208318000,20600,20600,20600,20600,40
|
|
20230907,133200,207494000,20650,20650,20650,20650,1
|
|
20230907,133100,207473350,20600,20600,20600,20600,100
|
|
20230907,133000,205413350,20600,20600,20600,20600,31
|
|
20230907,132900,204774750,20600,20600,20600,20600,100
|
|
20230907,132800,202714750,20650,20650,20650,20650,5
|
|
20230907,132700,202611500,20600,20600,20600,20600,0
|
|
20230907,132600,202611500,20600,20600,20600,20600,0
|
|
20230907,132500,202611500,20600,20600,20600,20600,0
|
|
20230907,132400,202611500,20600,20600,20600,20600,0
|
|
20230907,132300,202611500,20600,20650,20650,20600,2
|
|
20230907,132200,202570250,20600,20600,20600,20600,0
|
|
20230907,132100,202570250,20600,20600,20600,20600,0
|
|
20230907,132000,202570250,20600,20600,20600,20600,0
|
|
20230907,131900,202570250,20600,20600,20600,20600,2
|
|
20230907,131800,202529050,20600,20600,20600,20600,5
|
|
20230907,131700,202426050,20600,20600,20600,20600,2
|
|
20230907,131600,202384850,20600,20600,20600,20600,0
|
|
20230907,131500,202384850,20600,20600,20600,20600,0
|
|
20230907,131400,202384850,20600,20600,20600,20600,4
|
|
20230907,131300,202302450,20600,20600,20600,20600,0
|
|
20230907,131200,202302450,20600,20600,20600,20600,16
|
|
20230907,131100,201972850,20600,20600,20600,20600,0
|
|
20230907,131000,201972850,20600,20600,20600,20600,52
|
|
20230907,130900,200901650,20600,20600,20600,20600,0
|
|
20230907,130800,200901650,20600,20550,20600,20550,175
|
|
20230907,130700,197296900,20550,20550,20550,20550,0
|
|
20230907,130600,197296900,20550,20550,20550,20550,15
|
|
20230907,130500,196988650,20550,20550,20550,20550,0
|
|
20230907,130400,196988650,20550,20550,20550,20550,0
|
|
20230907,130300,196988650,20550,20550,20550,20550,0
|
|
20230907,130200,196988650,20550,20550,20550,20550,0
|
|
20230907,130100,196988650,20550,20550,20550,20550,1
|
|
20230907,130000,196968100,20600,20600,20600,20600,1
|
|
20230907,125900,196947500,20550,20550,20550,20550,0
|
|
20230907,125800,196947500,20550,20550,20550,20550,0
|
|
20230907,125700,196947500,20550,20550,20550,20550,0
|
|
20230907,125600,196947500,20550,20550,20550,20550,0
|
|
20230907,125500,196947500,20550,20550,20550,20550,0
|
|
20230907,125400,196947500,20550,20550,20550,20550,0
|
|
20230907,125300,196947500,20550,20550,20550,20550,0
|
|
20230907,125200,196947500,20550,20550,20550,20550,1
|
|
20230907,125100,196926950,20600,20600,20600,20600,2
|
|
20230907,125000,196885750,20550,20550,20550,20550,1
|
|
20230907,124900,196865200,20550,20550,20550,20550,0
|
|
20230907,124800,196865200,20550,20550,20550,20550,0
|
|
20230907,124700,196865200,20550,20550,20550,20550,4
|
|
20230907,124600,196783000,20550,20550,20550,20550,2
|
|
20230907,124500,196741900,20550,20550,20550,20550,11
|
|
20230907,124400,196515850,20550,20550,20550,20550,10
|
|
20230907,124300,196310350,20550,20500,20550,20500,27
|
|
20230907,124200,195755550,20550,20550,20550,20550,1
|
|
20230907,124100,195735000,20550,20500,20550,20500,2
|
|
20230907,124000,195693950,20550,20550,20550,20550,0
|
|
20230907,123900,195693950,20550,20550,20550,20550,0
|
|
20230907,123800,195693950,20550,20550,20550,20550,36
|
|
20230907,123700,194954150,20500,20500,20500,20500,0
|
|
20230907,123600,194954150,20500,20500,20500,20500,0
|
|
20230907,123500,194954150,20500,20500,20500,20500,0
|
|
20230907,123400,194954150,20500,20500,20500,20500,0
|
|
20230907,123300,194954150,20500,20500,20500,20500,0
|
|
20230907,123200,194954150,20500,20500,20500,20500,0
|
|
20230907,123100,194954150,20500,20500,20500,20500,0
|
|
20230907,123000,194954150,20500,20500,20500,20500,0
|
|
20230907,122900,194954150,20500,20500,20500,20500,0
|
|
20230907,122800,194954150,20500,20500,20500,20500,0
|
|
20230907,122700,194954150,20500,20500,20500,20500,1
|
|
20230907,122600,194933650,20500,20500,20500,20500,0
|
|
20230907,122500,194933650,20500,20500,20500,20500,2
|
|
20230907,122400,194892650,20500,20500,20500,20500,0
|
|
20230907,122300,194892650,20500,20500,20500,20500,0
|
|
20230907,122200,194892650,20500,20500,20500,20500,7
|
|
20230907,122100,194749150,20500,20500,20500,20500,0
|
|
20230907,122000,194749150,20500,20500,20500,20500,23
|
|
20230907,121900,194277650,20500,20500,20500,20500,0
|
|
20230907,121800,194277650,20500,20500,20500,20500,77
|
|
20230907,121700,192699150,20550,20550,20550,20550,108
|
|
20230907,121600,190479750,20550,20550,20550,20550,149
|
|
20230907,121500,187417800,20550,20550,20550,20550,9
|
|
20230907,121400,187232850,20550,20550,20550,20550,222
|
|
20230907,121300,182670750,20550,20550,20550,20550,22
|
|
20230907,121200,182218650,20500,20500,20500,20500,0
|
|
20230907,121100,182218650,20500,20550,20550,20500,69
|
|
20230907,121000,180800900,20550,20550,20550,20550,35
|
|
20230907,120900,180081650,20550,20550,20550,20550,400
|
|
20230907,120800,171861650,20450,20450,20450,20450,0
|
|
20230907,120700,171861650,20450,20450,20450,20450,343
|
|
20230907,120600,164847300,20500,20550,20550,20500,959
|
|
20230907,120500,145165850,20550,20550,20550,20550,0
|
|
20230907,120400,145165850,20550,20550,20550,20550,3
|
|
20230907,120300,145104200,20550,20550,20550,20550,0
|
|
20230907,120200,145104200,20550,20550,20550,20550,10
|
|
20230907,120100,144898700,20600,20600,20600,20600,5
|
|
20230907,120000,144795700,20550,20550,20550,20550,26
|
|
20230907,115900,144261400,20550,20550,20550,20550,0
|
|
20230907,115800,144261400,20550,20550,20550,20550,87
|
|
20230907,115700,142473550,20550,20550,20550,20550,50
|
|
20230907,115600,141446050,20550,20550,20550,20550,122
|
|
20230907,115500,138938950,20550,20600,20600,20550,510
|
|
20230907,115400,128438950,20600,20600,20600,20600,0
|
|
20230907,115300,128438950,20600,20600,20600,20600,10
|
|
20230907,115200,128232950,20600,20600,20600,20600,0
|
|
20230907,115100,128232950,20600,20600,20600,20600,33
|
|
20230907,115000,127553150,20600,20600,20600,20600,0
|
|
20230907,114900,127553150,20600,20600,20600,20600,110
|
|
20230907,114800,125287150,20600,20600,20600,20600,207
|
|
20230907,114700,121022950,20600,20600,20600,20600,0
|
|
20230907,114600,121022950,20600,20650,20650,20600,162
|
|
20230907,114500,117685650,20650,20650,20650,20650,0
|
|
20230907,114400,117685650,20650,20650,20650,20650,117
|
|
20230907,114300,115269600,20650,20650,20650,20650,14
|
|
20230907,114200,114980500,20650,20650,20650,20650,243
|
|
20230907,114100,109962550,20650,20650,20650,20650,0
|
|
20230907,114000,109962550,20650,20650,20650,20650,0
|
|
20230907,113900,109962550,20650,20650,20650,20650,257
|
|
20230907,113800,104655500,20650,20650,20650,20650,0
|
|
20230907,113700,104655500,20650,20700,20700,20650,692
|
|
20230907,113600,90356300,20700,20700,20700,20700,0
|
|
20230907,113500,90356300,20700,20700,20700,20700,257
|
|
20230907,113400,85036400,20700,20700,20700,20700,0
|
|
20230907,113300,85036400,20700,20700,20700,20700,258
|
|
20230907,113200,79695800,20750,20750,20750,20750,0
|
|
20230907,113100,79695800,20750,20750,20750,20750,0
|
|
20230907,113000,79695800,20750,20750,20750,20750,0
|
|
20230907,112900,79695800,20750,20750,20750,20750,0
|
|
20230907,112800,79695800,20750,20750,20750,20750,6
|
|
20230907,112700,79571300,20750,20750,20750,20750,0
|
|
20230907,112600,79571300,20750,20750,20750,20750,0
|
|
20230907,112500,79571300,20750,20750,20750,20750,0
|
|
20230907,112400,79571300,20750,20750,20750,20750,5
|
|
20230907,112300,79467550,20750,20750,20750,20750,50
|
|
20230907,112200,78430050,20750,20750,20750,20750,0
|
|
20230907,112100,78430050,20750,20750,20750,20750,0
|
|
20230907,112000,78430050,20750,20750,20750,20750,0
|
|
20230907,111900,78430050,20750,20750,20750,20750,0
|
|
20230907,111800,78430050,20750,20750,20750,20750,11
|
|
20230907,111700,78201800,20750,20750,20750,20750,0
|
|
20230907,111600,78201800,20750,20800,20800,20750,1787
|
|
20230907,111500,41121500,20750,20750,20750,20750,1
|
|
20230907,111400,41100750,20800,20800,20800,20800,6
|
|
20230907,111300,40975950,20800,20800,20800,20800,1
|
|
20230907,111200,40955150,20750,20750,20750,20750,0
|
|
20230907,111100,40955150,20750,20750,20750,20750,0
|
|
20230907,111000,40955150,20750,20750,20750,20750,0
|
|
20230907,110900,40955150,20750,20750,20750,20750,0
|
|
20230907,110800,40955150,20750,20750,20750,20750,124
|
|
20230907,110700,38382150,20750,20750,20750,20750,0
|
|
20230907,110600,38382150,20750,20750,20750,20750,0
|
|
20230907,110500,38382150,20750,20750,20750,20750,0
|
|
20230907,110400,38382150,20750,20750,20750,20750,0
|
|
20230907,110300,38382150,20750,20750,20750,20750,36
|
|
20230907,110200,37635150,20750,20750,20750,20750,0
|
|
20230907,110100,37635150,20750,20750,20750,20750,0
|
|
20230907,110000,37635150,20750,20750,20750,20750,0
|
|
20230907,105900,37635150,20750,20750,20750,20750,60
|
|
20230907,105800,36390150,20700,20700,20700,20700,0
|
|
20230907,105700,36390150,20700,20700,20700,20700,0
|
|
20230907,105600,36390150,20700,20700,20700,20700,0
|
|
20230907,105500,36390150,20700,20700,20700,20700,0
|
|
20230907,105400,36390150,20700,20700,20700,20700,0
|
|
20230907,105300,36390150,20700,20700,20700,20700,0
|
|
20230907,105200,36390150,20700,20700,20700,20700,0
|
|
20230907,105100,36390150,20700,20700,20700,20700,0
|
|
20230907,105000,36390150,20700,20700,20700,20700,0
|
|
20230907,104900,36390150,20700,20700,20700,20700,0
|
|
20230907,104800,36390150,20700,20700,20700,20700,0
|
|
20230907,104700,36390150,20700,20700,20700,20700,0
|
|
20230907,104600,36390150,20700,20700,20700,20700,0
|
|
20230907,104500,36390150,20700,20700,20700,20700,2
|
|
20230907,104400,36348750,20700,20700,20700,20700,0
|
|
20230907,104300,36348750,20700,20700,20700,20700,30
|
|
20230907,104200,35727750,20750,20750,20750,20750,0
|
|
20230907,104100,35727750,20750,20750,20750,20750,0
|
|
20230907,104000,35727750,20750,20750,20750,20750,0
|
|
20230907,103900,35727750,20750,20750,20750,20750,0
|
|
20230907,103800,35727750,20750,20750,20750,20750,0
|
|
20230907,103700,35727750,20750,20750,20750,20750,8
|
|
20230907,103600,35561750,20750,20750,20750,20750,17
|
|
20230907,103500,35209000,20750,20750,20750,20750,0
|
|
20230907,103400,35209000,20750,20750,20750,20750,0
|
|
20230907,103300,35209000,20750,20750,20750,20750,0
|
|
20230907,103200,35209000,20750,20750,20750,20750,0
|
|
20230907,103100,35209000,20750,20750,20750,20750,0
|
|
20230907,103000,35209000,20750,20750,20750,20750,63
|
|
20230907,102900,33901750,20750,20750,20750,20750,0
|
|
20230907,102800,33901750,20750,20750,20750,20750,0
|
|
20230907,102700,33901750,20750,20750,20750,20750,0
|
|
20230907,102600,33901750,20750,20750,20750,20750,0
|
|
20230907,102500,33901750,20750,20750,20750,20750,0
|
|
20230907,102400,33901750,20750,20750,20750,20750,1
|
|
20230907,102300,33881000,20750,20750,20750,20750,0
|
|
20230907,102200,33881000,20750,20750,20750,20750,9
|
|
20230907,102100,33694250,20750,20750,20750,20750,248
|
|
20230907,102000,28548250,20750,20750,20750,20750,0
|
|
20230907,101900,28548250,20750,20750,20750,20750,2
|
|
20230907,101800,28506750,20750,20750,20750,20750,149
|
|
20230907,101700,25415000,20800,20800,20800,20800,0
|
|
20230907,101600,25415000,20800,20800,20800,20800,0
|
|
20230907,101500,25415000,20800,20800,20800,20800,0
|
|
20230907,101400,25415000,20800,20800,20800,20800,0
|
|
20230907,101300,25415000,20800,20800,20800,20800,1
|
|
20230907,101200,25394200,20800,20800,20800,20800,0
|
|
20230907,101100,25394200,20800,20750,20800,20750,8
|
|
20230907,101000,25228000,20800,20800,20800,20800,349
|
|
20230907,100900,17968800,20850,20850,20850,20850,0
|
|
20230907,100800,17968800,20850,20850,20850,20850,0
|
|
20230907,100700,17968800,20850,20850,20850,20850,0
|
|
20230907,100600,17968800,20850,20850,20850,20850,0
|
|
20230907,100500,17968800,20850,20850,20850,20850,0
|
|
20230907,100400,17968800,20850,20900,20900,20850,255
|
|
20230907,100300,12647250,20900,20900,20900,20900,0
|
|
20230907,100200,12647250,20900,20900,20900,20900,0
|
|
20230907,100100,12647250,20900,20900,20900,20900,0
|
|
20230907,100000,12647250,20900,20900,20900,20900,1
|
|
20230907,095900,12626350,20850,20900,20900,20850,4
|
|
20230907,095800,12542800,20900,20900,20900,20900,2
|
|
20230907,095700,12501000,20900,20900,20900,20900,2
|
|
20230907,095600,12459200,20900,20900,20900,20900,0
|
|
20230907,095500,12459200,20900,20900,20900,20900,2
|
|
20230907,095400,12417400,20900,20800,20900,20800,205
|
|
20230907,095300,8151000,20900,20900,20900,20900,0
|
|
20230907,095200,8151000,20900,20900,20900,20900,0
|
|
20230907,095100,8151000,20900,20900,20900,20900,0
|
|
20230907,095000,8151000,20900,20900,20900,20900,0
|
|
20230907,094900,8151000,20900,20900,20900,20900,0
|
|
20230907,094800,8151000,20900,20900,20900,20900,4
|
|
20230907,094700,8067400,20900,20900,20900,20900,9
|
|
20230907,094600,7879300,20900,20900,20900,20900,0
|
|
20230907,094500,7879300,20900,20900,20900,20900,0
|
|
20230907,094400,7879300,20900,20900,20900,20900,0
|
|
20230907,094300,7879300,20900,20900,20900,20900,0
|
|
20230907,094200,7879300,20900,20900,20900,20900,0
|
|
20230907,094100,7879300,20900,20900,20900,20900,0
|
|
20230907,094000,7879300,20900,20900,20900,20900,0
|
|
20230907,093900,7879300,20900,20900,20900,20900,0
|
|
20230907,093800,7879300,20900,20900,20900,20900,0
|
|
20230907,093700,7879300,20900,20900,20900,20900,0
|
|
20230907,093600,7879300,20900,20900,20900,20900,0
|
|
20230907,093500,7879300,20900,20900,20900,20900,1
|
|
20230907,093400,7858400,20900,20900,20900,20900,1
|
|
20230907,093300,7837500,20900,20900,20900,20900,0
|
|
20230907,093200,7837500,20900,20800,20900,20800,11
|
|
20230907,093100,7608600,20800,20800,20800,20800,0
|
|
20230907,093000,7608600,20800,20800,20800,20800,0
|
|
20230907,092900,7608600,20800,20800,20800,20800,0
|
|
20230907,092800,7608600,20800,20800,20800,20800,0
|
|
20230907,092700,7608600,20800,20800,20800,20800,0
|
|
20230907,092600,7608600,20800,20800,20800,20800,0
|
|
20230907,092500,7608600,20800,20800,20800,20800,0
|
|
20230907,092400,7608600,20800,20800,20800,20800,0
|
|
20230907,092300,7608600,20800,20800,20800,20800,0
|
|
20230907,092200,7608600,20800,20800,20800,20800,0
|
|
20230907,092100,7608600,20800,20800,20800,20800,0
|
|
20230907,092000,7608600,20800,20800,20800,20800,0
|
|
20230907,091900,7608600,20800,20800,20800,20800,0
|
|
20230907,091800,7608600,20800,20800,20800,20800,100
|
|
20230907,091700,5528600,20750,20750,20750,20750,0
|
|
20230907,091600,5528600,20750,20750,20750,20750,0
|
|
20230907,091500,5528600,20750,20750,20750,20750,0
|
|
20230907,091400,5528600,20750,20750,20750,20750,0
|
|
20230907,091300,5528600,20750,20750,20750,20750,18
|
|
20230907,091200,5155100,20750,20750,20750,20750,0
|
|
20230907,091100,5155100,20750,20750,20750,20750,0
|
|
20230907,091000,5155100,20750,20750,20750,20750,0
|
|
20230907,090900,5155100,20750,20750,20750,20750,0
|
|
20230907,090800,5155100,20750,20750,20750,20750,0
|
|
20230907,090700,5155100,20750,20750,20750,20750,0
|
|
20230907,090600,5155100,20750,20750,20750,20750,0
|
|
20230907,090500,5155100,20750,20800,20800,20750,129
|
|
20230907,090400,2477850,20800,20800,20800,20800,10
|
|
20230907,090300,2269850,20800,20800,20800,20800,1
|
|
20230907,090200,2249050,20800,20800,20800,20800,0
|
|
20230907,090100,2249050,20800,20850,20850,20800,39
|
|
20230907,090000,1437700,20800,20950,20950,20800,69
|