578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183500,205908050,20950,20950,20950,20950,1415
|
|
20230918,183400,205908050,20950,20950,20950,20950,0
|
|
20230918,183300,205908050,20950,20950,20950,20950,0
|
|
20230918,183200,205908050,20950,20950,20950,20950,0
|
|
20230918,183100,205908050,20950,20950,20950,20950,0
|
|
20230918,183000,205908050,20950,20950,20950,20950,0
|
|
20230918,182900,205908050,20950,20950,20950,20950,0
|
|
20230918,182800,205908050,20950,20950,20950,20950,0
|
|
20230918,182700,205908050,20950,20950,20950,20950,0
|
|
20230918,182600,205908050,20950,20950,20950,20950,0
|
|
20230918,182500,205908050,20950,20950,20950,20950,0
|
|
20230918,182400,205908050,20950,20950,20950,20950,0
|
|
20230918,182300,205908050,20950,20950,20950,20950,0
|
|
20230918,182200,205908050,20950,20950,20950,20950,0
|
|
20230918,182100,205908050,20950,20950,20950,20950,0
|
|
20230918,182000,205908050,20950,20950,20950,20950,0
|
|
20230918,181900,205908050,20950,20950,20950,20950,0
|
|
20230918,181800,205908050,20950,20950,20950,20950,0
|
|
20230918,181700,205908050,20950,20950,20950,20950,0
|
|
20230918,181600,205908050,20950,20950,20950,20950,0
|
|
20230918,181500,205908050,20950,20950,20950,20950,0
|
|
20230918,181400,205908050,20950,20950,20950,20950,0
|
|
20230918,181300,205908050,20950,20950,20950,20950,0
|
|
20230918,181200,205908050,20950,20950,20950,20950,0
|
|
20230918,181100,205908050,20950,20950,20950,20950,0
|
|
20230918,181000,205908050,20950,20950,20950,20950,0
|
|
20230918,180900,205908050,20950,20950,20950,20950,0
|
|
20230918,180800,205908050,20950,20950,20950,20950,0
|
|
20230918,180700,205908050,20950,20950,20950,20950,0
|
|
20230918,180600,205908050,20950,20950,20950,20950,0
|
|
20230918,180500,205908050,20950,20950,20950,20950,1415
|
|
20230918,180400,205908050,20950,20950,20950,20950,0
|
|
20230918,180300,205908050,20950,20950,20950,20950,0
|
|
20230918,180200,205908050,20950,20950,20950,20950,0
|
|
20230918,180100,205908050,20950,20950,20950,20950,0
|
|
20230918,180000,205908050,20950,20950,20950,20950,0
|
|
20230918,175900,205908050,20950,20950,20950,20950,0
|
|
20230918,175800,205908050,20950,20950,20950,20950,0
|
|
20230918,175700,205908050,20950,20950,20950,20950,0
|
|
20230918,175600,205908050,20950,20950,20950,20950,0
|
|
20230918,175500,205908050,20950,20950,20950,20950,0
|
|
20230918,175400,205908050,20950,20950,20950,20950,0
|
|
20230918,175300,205908050,20950,20950,20950,20950,0
|
|
20230918,175200,205908050,20950,20950,20950,20950,0
|
|
20230918,175100,205908050,20950,20950,20950,20950,0
|
|
20230918,175000,205908050,20950,20950,20950,20950,0
|
|
20230918,174900,205908050,20950,20950,20950,20950,0
|
|
20230918,174800,205908050,20950,20950,20950,20950,0
|
|
20230918,174700,205908050,20950,20950,20950,20950,0
|
|
20230918,174600,205908050,20950,20950,20950,20950,0
|
|
20230918,174500,205908050,20950,20950,20950,20950,0
|
|
20230918,174400,205908050,20950,20950,20950,20950,0
|
|
20230918,174300,205908050,20950,20950,20950,20950,0
|
|
20230918,174200,205908050,20950,20950,20950,20950,0
|
|
20230918,174100,205908050,20950,20950,20950,20950,0
|
|
20230918,174000,205908050,20950,20950,20950,20950,0
|
|
20230918,173900,205908050,20950,20950,20950,20950,0
|
|
20230918,173800,205908050,20950,20950,20950,20950,0
|
|
20230918,173700,205908050,20950,20950,20950,20950,0
|
|
20230918,173600,205908050,20950,20950,20950,20950,0
|
|
20230918,173500,205908050,20950,20950,20950,20950,1415
|
|
20230918,173400,205908050,20950,20950,20950,20950,0
|
|
20230918,173300,205908050,20950,20950,20950,20950,0
|
|
20230918,173200,205908050,20950,20950,20950,20950,0
|
|
20230918,173100,205908050,20950,20950,20950,20950,0
|
|
20230918,173000,205908050,20950,20950,20950,20950,0
|
|
20230918,172900,205908050,20950,20950,20950,20950,0
|
|
20230918,172800,205908050,20950,20950,20950,20950,0
|
|
20230918,172700,205908050,20950,20950,20950,20950,0
|
|
20230918,172600,205908050,20950,20950,20950,20950,0
|
|
20230918,172500,205908050,20950,20950,20950,20950,0
|
|
20230918,172400,205908050,20950,20950,20950,20950,0
|
|
20230918,172300,205908050,20950,20950,20950,20950,0
|
|
20230918,172200,205908050,20950,20950,20950,20950,0
|
|
20230918,172100,205908050,20950,20950,20950,20950,0
|
|
20230918,172000,205908050,20950,20950,20950,20950,0
|
|
20230918,171900,205908050,20950,20950,20950,20950,0
|
|
20230918,171800,205908050,20950,20950,20950,20950,0
|
|
20230918,171700,205908050,20950,20950,20950,20950,0
|
|
20230918,171600,205908050,20950,20950,20950,20950,0
|
|
20230918,171500,205908050,20950,20950,20950,20950,0
|
|
20230918,171400,205908050,20950,20950,20950,20950,0
|
|
20230918,171300,205908050,20950,20950,20950,20950,0
|
|
20230918,171200,205908050,20950,20950,20950,20950,0
|
|
20230918,171100,205908050,20950,20950,20950,20950,0
|
|
20230918,171000,205908050,20950,20950,20950,20950,0
|
|
20230918,170900,205908050,20950,20950,20950,20950,0
|
|
20230918,170800,205908050,20950,20950,20950,20950,0
|
|
20230918,170700,205908050,20950,20950,20950,20950,0
|
|
20230918,170600,205908050,20950,20950,20950,20950,0
|
|
20230918,170500,205908050,20950,20950,20950,20950,1415
|
|
20230918,170400,205908050,20950,20950,20950,20950,0
|
|
20230918,170300,205908050,20950,20950,20950,20950,0
|
|
20230918,170200,205908050,20950,20950,20950,20950,0
|
|
20230918,170100,205908050,20950,20950,20950,20950,0
|
|
20230918,170000,205908050,20950,20950,20950,20950,0
|
|
20230918,165900,205908050,20950,20950,20950,20950,0
|
|
20230918,165800,205908050,20950,20950,20950,20950,0
|
|
20230918,165700,205908050,20950,20950,20950,20950,0
|
|
20230918,165600,205908050,20950,20950,20950,20950,0
|
|
20230918,165500,205908050,20950,20950,20950,20950,0
|
|
20230918,165400,205908050,20950,20950,20950,20950,0
|
|
20230918,165300,205908050,20950,20950,20950,20950,0
|
|
20230918,165200,205908050,20950,20950,20950,20950,0
|
|
20230918,165100,205908050,20950,20950,20950,20950,0
|
|
20230918,165000,205908050,20950,20950,20950,20950,0
|
|
20230918,164900,205908050,20950,20950,20950,20950,0
|
|
20230918,164800,205908050,20950,20950,20950,20950,0
|
|
20230918,164700,205908050,20950,20950,20950,20950,0
|
|
20230918,164600,205908050,20950,20950,20950,20950,0
|
|
20230918,164500,205908050,20950,20950,20950,20950,0
|
|
20230918,164400,205908050,20950,20950,20950,20950,0
|
|
20230918,164300,205908050,20950,20950,20950,20950,0
|
|
20230918,164200,205908050,20950,20950,20950,20950,0
|
|
20230918,164100,205908050,20950,20950,20950,20950,0
|
|
20230918,164000,205908050,20950,20950,20950,20950,0
|
|
20230918,163900,205908050,20950,20950,20950,20950,0
|
|
20230918,163800,205908050,20950,20950,20950,20950,0
|
|
20230918,163700,205908050,20950,20950,20950,20950,0
|
|
20230918,163600,205908050,20950,20950,20950,20950,0
|
|
20230918,163500,205908050,20950,20950,20950,20950,1415
|
|
20230918,163400,205908050,20950,20950,20950,20950,0
|
|
20230918,163300,205908050,20950,20950,20950,20950,0
|
|
20230918,163200,205908050,20950,20950,20950,20950,0
|
|
20230918,163100,205908050,20950,20950,20950,20950,0
|
|
20230918,163000,205908050,20950,20950,20950,20950,0
|
|
20230918,162900,205908050,20950,20950,20950,20950,0
|
|
20230918,162800,205908050,20950,20950,20950,20950,0
|
|
20230918,162700,205908050,20950,20950,20950,20950,0
|
|
20230918,162600,205908050,20950,20950,20950,20950,0
|
|
20230918,162500,205908050,20950,20950,20950,20950,0
|
|
20230918,162400,205908050,20950,20950,20950,20950,0
|
|
20230918,162300,205908050,20950,20950,20950,20950,0
|
|
20230918,162200,205908050,20950,20950,20950,20950,0
|
|
20230918,162100,205908050,20950,20950,20950,20950,0
|
|
20230918,162000,205908050,20950,20950,20950,20950,0
|
|
20230918,161900,205908050,20950,20950,20950,20950,0
|
|
20230918,161800,205908050,20950,20950,20950,20950,0
|
|
20230918,161700,205908050,20950,20950,20950,20950,0
|
|
20230918,161600,205908050,20950,20950,20950,20950,0
|
|
20230918,161500,205908050,20950,20950,20950,20950,0
|
|
20230918,161400,205908050,20950,20950,20950,20950,0
|
|
20230918,161300,205908050,20950,20950,20950,20950,0
|
|
20230918,161200,205908050,20950,20950,20950,20950,0
|
|
20230918,161100,205908050,20950,20950,20950,20950,0
|
|
20230918,161000,205908050,20950,20950,20950,20950,0
|
|
20230918,160900,205908050,20950,20950,20950,20950,0
|
|
20230918,160800,205908050,20950,20950,20950,20950,0
|
|
20230918,160700,205908050,20950,20950,20950,20950,0
|
|
20230918,160600,205908050,20950,20950,20950,20950,0
|
|
20230918,160500,205908050,20950,20950,20950,20950,1415
|
|
20230918,160400,205908050,20950,20950,20950,20950,0
|
|
20230918,160300,205908050,20950,20950,20950,20950,0
|
|
20230918,160200,205908050,20950,20950,20950,20950,0
|
|
20230918,160100,205908050,20950,20950,20950,20950,0
|
|
20230918,160000,205908050,20950,20950,20950,20950,0
|
|
20230918,155900,205908050,20950,20950,20950,20950,0
|
|
20230918,155800,205908050,20950,20950,20950,20950,0
|
|
20230918,155700,205908050,20950,20950,20950,20950,0
|
|
20230918,155600,205908050,20950,20950,20950,20950,0
|
|
20230918,155500,205908050,20950,20950,20950,20950,0
|
|
20230918,155400,205908050,20950,20950,20950,20950,0
|
|
20230918,155300,205908050,20950,20950,20950,20950,0
|
|
20230918,155200,205908050,20950,20950,20950,20950,0
|
|
20230918,155100,205908050,20950,20950,20950,20950,0
|
|
20230918,155000,205908050,20950,20950,20950,20950,0
|
|
20230918,154900,205908050,20950,20950,20950,20950,0
|
|
20230918,154800,205908050,20950,20950,20950,20950,0
|
|
20230918,154700,205908050,20950,20950,20950,20950,0
|
|
20230918,154600,205908050,20950,20950,20950,20950,0
|
|
20230918,154500,205908050,20950,20950,20950,20950,0
|
|
20230918,154400,205908050,20950,20950,20950,20950,0
|
|
20230918,154300,205908050,20950,20950,20950,20950,0
|
|
20230918,154200,205908050,20950,20950,20950,20950,0
|
|
20230918,154100,205908050,20950,20950,20950,20950,0
|
|
20230918,154000,205908050,20950,20950,20950,20950,0
|
|
20230918,153900,205908050,20950,20950,20950,20950,0
|
|
20230918,153800,205908050,20950,20950,20950,20950,0
|
|
20230918,153700,205908050,20950,20950,20950,20950,0
|
|
20230918,153600,205908050,20950,20950,20950,20950,0
|
|
20230918,153500,205908050,20950,20950,20950,20950,1415
|
|
20230918,153400,205908050,20950,20950,20950,20950,0
|
|
20230918,153300,205908050,20950,20950,20950,20950,0
|
|
20230918,153200,205908050,20950,20950,20950,20950,0
|
|
20230918,153100,205908050,20950,20950,20950,20950,0
|
|
20230918,153000,205908050,20950,20950,20950,20950,1415
|
|
20230918,152900,176263800,20900,20900,20900,20900,0
|
|
20230918,152800,176263800,20900,20900,20900,20900,0
|
|
20230918,152700,176263800,20900,20900,20900,20900,0
|
|
20230918,152600,176263800,20900,20900,20900,20900,0
|
|
20230918,152500,176263800,20900,20900,20900,20900,0
|
|
20230918,152400,176263800,20900,20900,20900,20900,0
|
|
20230918,152300,176263800,20900,20900,20900,20900,0
|
|
20230918,152200,176263800,20900,20900,20900,20900,0
|
|
20230918,152100,176263800,20900,20900,20900,20900,0
|
|
20230918,152000,176263800,20900,20900,20900,20900,0
|
|
20230918,151900,176263800,20900,20850,20950,20850,275
|
|
20230918,151800,170506550,20850,20850,21000,20850,20
|
|
20230918,151700,170089400,20850,20850,20850,20850,17
|
|
20230918,151600,169734950,20850,20850,20850,20850,85
|
|
20230918,151500,167962700,21000,20950,21000,20950,156
|
|
20230918,151400,164689050,20850,20850,20850,20850,0
|
|
20230918,151300,164689050,20850,20850,20850,20850,0
|
|
20230918,151200,164689050,20850,20850,20850,20850,2
|
|
20230918,151100,164647350,20850,20850,20850,20850,5
|
|
20230918,151000,164543100,20850,20850,20850,20850,19
|
|
20230918,150900,164146950,20850,20850,20850,20850,58
|
|
20230918,150800,162937650,20900,20850,20900,20850,813
|
|
20230918,150700,145957900,20750,20750,20750,20750,1
|
|
20230918,150600,145937150,20750,20750,20750,20750,3
|
|
20230918,150500,145874900,20750,20750,20750,20750,9
|
|
20230918,150400,145688150,20850,20850,20850,20850,32
|
|
20230918,150300,145020950,20750,20750,20750,20750,0
|
|
20230918,150200,145020950,20750,20750,20750,20750,1
|
|
20230918,150100,145000200,20750,20750,20750,20750,2
|
|
20230918,150000,144958700,20750,20750,20750,20750,7
|
|
20230918,145900,144813450,20750,20750,20750,20750,22
|
|
20230918,145800,144356950,20750,20750,20750,20750,75
|
|
20230918,145700,142800700,20800,20750,20800,20750,248
|
|
20230918,145600,137642500,20750,20750,20750,20750,1
|
|
20230918,145500,137621750,20750,20750,20750,20750,2
|
|
20230918,145400,137580250,20750,20750,20750,20750,8
|
|
20230918,145300,137414250,20750,20750,20750,20750,27
|
|
20230918,145200,136854000,20750,20750,20750,20750,91
|
|
20230918,145100,134965750,20750,20750,20750,20750,302
|
|
20230918,145000,128699250,20750,20750,20750,20750,8
|
|
20230918,144900,128533250,20850,20850,20850,20850,25
|
|
20230918,144800,128012000,20850,20850,20850,20850,1
|
|
20230918,144700,127991150,20750,20750,20750,20750,0
|
|
20230918,144600,127991150,20750,20750,20750,20750,1
|
|
20230918,144500,127970400,20750,20750,20750,20750,0
|
|
20230918,144400,127970400,20750,20750,20750,20750,3
|
|
20230918,144300,127908150,20750,20750,20750,20750,10
|
|
20230918,144200,127700650,20750,20800,20800,20750,136
|
|
20230918,144100,124873400,20750,20750,20750,20750,0
|
|
20230918,144000,124873400,20750,20750,20750,20750,0
|
|
20230918,143900,124873400,20750,20750,20750,20750,0
|
|
20230918,143800,124873400,20750,20750,20750,20750,0
|
|
20230918,143700,124873400,20750,20750,20750,20750,0
|
|
20230918,143600,124873400,20750,20750,20750,20750,0
|
|
20230918,143500,124873400,20750,20750,20750,20750,1
|
|
20230918,143400,124852650,20750,20750,20750,20750,1
|
|
20230918,143300,124831900,20750,20750,20750,20750,3
|
|
20230918,143200,124769650,20800,20750,20800,20750,11
|
|
20230918,143100,124540900,20750,20750,20750,20750,5
|
|
20230918,143000,124437150,20750,20750,20750,20750,16
|
|
20230918,142900,124105150,20750,20750,20750,20750,53
|
|
20230918,142800,123005400,20850,20750,20850,20750,97
|
|
20230918,142700,120986400,20750,20750,20750,20750,33
|
|
20230918,142600,120301650,20750,20750,20750,20750,2
|
|
20230918,142500,120260150,20750,20800,20800,20750,8
|
|
20230918,142400,120094100,20800,20750,20800,20750,23
|
|
20230918,142300,119616800,20750,20800,20800,20750,6
|
|
20230918,142200,119492200,20800,20750,20800,20750,12
|
|
20230918,142100,119243100,20750,20750,20750,20750,52
|
|
20230918,142000,118164100,20750,20750,20750,20750,2
|
|
20230918,141900,118122600,20750,20750,20750,20750,7
|
|
20230918,141800,117977350,20800,20750,20800,20750,24
|
|
20230918,141700,117478200,20750,20750,20750,20750,5
|
|
20230918,141600,117374450,20750,20750,20750,20750,40
|
|
20230918,141500,116544450,20750,20750,20750,20750,18
|
|
20230918,141400,116170950,20850,20750,20850,20750,62
|
|
20230918,141300,114881250,20800,20800,20800,20800,97
|
|
20230918,141200,112863650,20750,20750,20750,20750,3
|
|
20230918,141100,112801400,20750,20750,20750,20750,8
|
|
20230918,141000,112635400,20750,20750,20750,20750,26
|
|
20230918,140900,112095900,20750,20750,20750,20750,1
|
|
20230918,140800,112075150,20750,20750,20750,20750,2
|
|
20230918,140700,112033650,20750,20750,20750,20750,28
|
|
20230918,140600,111452650,20750,20750,20750,20750,2
|
|
20230918,140500,111411150,20750,20750,20750,20750,7
|
|
20230918,140400,111265900,20750,20750,20750,20750,24
|
|
20230918,140300,110767900,20750,20750,20750,20750,4
|
|
20230918,140200,110684900,20750,20750,20750,20750,36
|
|
20230918,140100,109937900,20850,20750,20850,20750,21
|
|
20230918,140000,109500150,20750,20750,20750,20750,2
|
|
20230918,135900,109458650,20750,20750,20750,20750,36
|
|
20230918,135800,108711650,20750,20750,20750,20750,0
|
|
20230918,135700,108711650,20750,20750,20750,20750,2
|
|
20230918,135600,108670150,20750,20750,20750,20750,27
|
|
20230918,135500,108109900,20750,20750,20750,20750,3
|
|
20230918,135400,108047650,20750,20750,20750,20750,10
|
|
20230918,135300,107840150,20750,20750,20750,20750,33
|
|
20230918,135200,107155400,20750,20750,20750,20750,24
|
|
20230918,135100,106657400,20800,20750,20800,20750,78
|
|
20230918,135000,105035300,20750,20750,20750,20750,21
|
|
20230918,134900,104599550,20750,20750,20750,20750,3
|
|
20230918,134800,104537300,20750,20750,20750,20750,36
|
|
20230918,134700,103790300,20750,20750,20750,20750,6
|
|
20230918,134600,103665800,20750,20750,20750,20750,17
|
|
20230918,134500,103313050,20750,20750,20750,20750,57
|
|
20230918,134400,102130300,20800,20750,20800,20750,124
|
|
20230918,134300,99551200,20750,20750,20750,20750,7
|
|
20230918,134200,99405950,20750,20750,20750,20750,25
|
|
20230918,134100,98887200,20750,20750,20750,20750,2
|
|
20230918,134000,98845700,20750,20750,20750,20750,7
|
|
20230918,133900,98700450,20750,20750,20750,20750,23
|
|
20230918,133800,98223200,20750,20750,20750,20750,2
|
|
20230918,133700,98181700,20750,20750,20750,20750,8
|
|
20230918,133600,98015700,20750,20750,20750,20750,28
|
|
20230918,133500,97434700,20800,20800,20800,20800,1
|
|
20230918,133400,97413900,20750,20750,20750,20750,28
|
|
20230918,133300,96832900,20750,20750,20750,20750,1
|
|
20230918,133200,96812150,20750,20750,20750,20750,2
|
|
20230918,133100,96770650,20750,20750,20750,20750,30
|
|
20230918,133000,96148150,20750,20750,20750,20750,1
|
|
20230918,132900,96127400,20750,20750,20750,20750,3
|
|
20230918,132800,96065150,20750,20750,20750,20750,31
|
|
20230918,132700,95421900,20750,20750,20750,20750,6
|
|
20230918,132600,95297400,20750,20750,20750,20750,18
|
|
20230918,132500,94923900,20750,20750,20750,20750,62
|
|
20230918,132400,93637400,20800,20750,20800,20750,109
|
|
20230918,132300,91370300,20750,20750,20750,20750,5
|
|
20230918,132200,91266550,20700,20700,20700,20700,19
|
|
20230918,132100,90873250,20700,20700,20700,20700,3
|
|
20230918,132000,90811150,20700,20700,20700,20700,35
|
|
20230918,131900,90086650,20700,20700,20700,20700,0
|
|
20230918,131800,90086650,20700,20700,20700,20700,2
|
|
20230918,131700,90045250,20700,20700,20700,20700,26
|
|
20230918,131600,89507050,20700,20700,20700,20700,3
|
|
20230918,131500,89444950,20700,20750,20750,20700,10
|
|
20230918,131400,89237900,20700,20700,20700,20700,31
|
|
20230918,131300,88596200,20700,20700,20700,20700,1
|
|
20230918,131200,88575500,20750,20750,20750,20750,4
|
|
20230918,131100,88492500,20750,20700,20750,20700,18
|
|
20230918,131000,88119050,20700,20700,20700,20700,2
|
|
20230918,130900,88077650,20700,20700,20700,20700,37
|
|
20230918,130800,87311750,20700,20700,20700,20700,2
|
|
20230918,130700,87270350,20700,20700,20700,20700,6
|
|
20230918,130600,87146150,20700,20700,20700,20700,19
|
|
20230918,130500,86752850,20700,20700,20700,20700,2
|
|
20230918,130400,86711450,20700,20700,20700,20700,8
|
|
20230918,130300,86545850,20700,20700,20700,20700,26
|
|
20230918,130200,86007650,20700,20700,20700,20700,3
|
|
20230918,130100,85945550,20750,20750,20750,20750,10
|
|
20230918,130000,85738050,20750,20750,20800,20750,34
|
|
20230918,125900,85032000,20700,20700,20700,20700,1
|
|
20230918,125800,85011300,20700,20700,20700,20700,2
|
|
20230918,125700,84969900,20700,20700,20700,20700,31
|
|
20230918,125600,84328200,20700,20700,20700,20700,2
|
|
20230918,125500,84286800,20700,20700,20700,20700,30
|
|
20230918,125400,83665800,20750,20750,20750,20750,0
|
|
20230918,125300,83665800,20750,20750,20750,20750,2
|
|
20230918,125200,83624300,20750,20700,20750,20700,35
|
|
20230918,125100,82899750,20700,20700,20700,20700,1
|
|
20230918,125000,82879050,20700,20700,20700,20700,2
|
|
20230918,124900,82837650,20700,20700,20700,20700,28
|
|
20230918,124800,82258050,20700,20700,20700,20700,4
|
|
20230918,124700,82175250,20700,20750,20750,20700,19
|
|
20230918,124600,81781550,20700,20700,20700,20700,29
|
|
20230918,124500,81181250,20700,20700,20700,20700,1
|
|
20230918,124400,81160550,20750,20750,20750,20750,5
|
|
20230918,124300,81056800,20700,20700,20700,20700,19
|
|
20230918,124200,80663500,20700,20700,20700,20700,6
|
|
20230918,124100,80539300,20700,20700,20700,20700,49
|
|
20230918,124000,79525000,20800,20800,20800,20800,34
|
|
20230918,123900,78817800,20700,20700,20700,20700,2
|
|
20230918,123800,78776400,20700,20700,20700,20700,23
|
|
20230918,123700,78300300,20700,20700,20700,20700,2
|
|
20230918,123600,78258900,20700,20700,20700,20700,8
|
|
20230918,123500,78093300,20750,20750,20750,20750,26
|
|
20230918,123400,77553800,20750,20750,20750,20750,2
|
|
20230918,123300,77512300,20750,20750,20750,20750,6
|
|
20230918,123200,77387800,20750,20750,20750,20750,22
|
|
20230918,123100,76931300,20750,20750,20750,20750,2
|
|
20230918,123000,76889800,20750,20750,20750,20750,9
|
|
20230918,122900,76703050,20750,20750,20750,20750,28
|
|
20230918,122800,76122050,20750,20750,20750,20750,6
|
|
20230918,122700,75997550,20750,20750,20750,20750,22
|
|
20230918,122600,75541050,20750,20750,20750,20750,3
|
|
20230918,122500,75478800,20750,20750,20750,20750,0
|
|
20230918,122400,75478800,20750,20750,20750,20750,34
|
|
20230918,122300,74773300,20750,20750,20750,20750,2
|
|
20230918,122200,74731800,20750,20750,20750,20750,2
|
|
20230918,122100,74690300,20750,20750,20750,20750,28
|
|
20230918,122000,74109300,20750,20750,20750,20750,2
|
|
20230918,121900,74067800,20750,20750,20750,20750,7
|
|
20230918,121800,73922550,20750,20750,20750,20750,26
|
|
20230918,121700,73383050,20750,20750,20750,20750,2
|
|
20230918,121600,73341550,20750,20750,20750,20750,7
|
|
20230918,121500,73196300,20750,20750,20750,20750,22
|
|
20230918,121400,72739800,20800,20750,20800,20750,3
|
|
20230918,121300,72677500,20750,20750,20750,20750,37
|
|
20230918,121200,71909750,20750,20750,20750,20750,1
|
|
20230918,121100,71889000,20750,20750,20750,20750,2
|
|
20230918,121000,71847500,20750,20750,20750,20750,26
|
|
20230918,120900,71308000,20750,20750,20750,20750,6
|
|
20230918,120800,71183500,20750,20750,20750,20750,20
|
|
20230918,120700,70768500,20800,20750,20800,20750,66
|
|
20230918,120600,69397000,20750,20750,20750,20750,3
|
|
20230918,120500,69334750,20750,20800,20800,20750,19
|
|
20230918,120400,68940000,20750,20750,20750,20750,22
|
|
20230918,120300,68483500,20750,20750,20750,20750,3
|
|
20230918,120200,68421250,20750,20750,20750,20750,33
|
|
20230918,120100,67736500,20750,20750,20750,20750,2
|
|
20230918,120000,67695000,20750,20800,20800,20750,10
|
|
20230918,115900,67487400,20750,20800,20800,20750,25
|
|
20230918,115800,66968600,20800,20800,20800,20750,12
|
|
20230918,115700,66719200,20750,20750,20750,20750,9
|
|
20230918,115600,66532450,20750,20750,20750,20750,30
|
|
20230918,115500,65909950,20750,20750,20750,20750,4
|
|
20230918,115400,65826950,20750,20750,20750,20750,7
|
|
20230918,115300,65681700,20750,20750,20750,20750,24
|
|
20230918,115200,65183700,20750,20750,20750,20750,7
|
|
20230918,115100,65038450,20750,20750,20750,20750,24
|
|
20230918,115000,64540450,20750,20750,20750,20750,77
|
|
20230918,114900,62942700,20750,20750,20750,20750,2
|
|
20230918,114800,62901200,20750,20750,20750,20750,28
|
|
20230918,114700,62320200,20750,20750,20750,20750,6
|
|
20230918,114600,62195700,20800,20750,20800,20750,18
|
|
20230918,114500,61821850,20750,20750,20750,20750,62
|
|
20230918,114400,60535350,20750,20750,20750,20750,4
|
|
20230918,114300,60452350,20750,20750,20750,20750,12
|
|
20230918,114200,60203350,20750,20750,20750,20750,30
|
|
20230918,114100,59580850,20750,20750,20750,20750,3
|
|
20230918,114000,59518600,20750,20750,20750,20750,9
|
|
20230918,113900,59331850,20750,20750,20750,20750,30
|
|
20230918,113800,58709350,20750,20750,20750,20750,2
|
|
20230918,113700,58667850,20750,20750,20750,20750,5
|
|
20230918,113600,58564100,20750,20750,20750,20750,18
|
|
20230918,113500,58190600,20750,20750,20750,20750,2
|
|
20230918,113400,58149100,20750,20750,20750,20750,37
|
|
20230918,113300,57381350,20750,20750,20750,20750,0
|
|
20230918,113200,57381350,20750,20750,20750,20750,2
|
|
20230918,113100,57339850,20750,20750,20750,20750,24
|
|
20230918,113000,56841850,20750,20750,20750,20750,3
|
|
20230918,112900,56779600,20750,20750,20750,20750,9
|
|
20230918,112800,56592850,20750,20750,20750,20750,31
|
|
20230918,112700,55949600,20750,20750,20750,20750,2
|
|
20230918,112600,55908100,20750,20750,20750,20750,6
|
|
20230918,112500,55783600,20750,20750,20750,20750,20
|
|
20230918,112400,55368600,20750,20750,20750,20750,9
|
|
20230918,112300,55181850,20800,20750,20800,20750,30
|
|
20230918,112200,54558350,20750,20750,20750,20750,35
|
|
20230918,112100,53832100,20750,20750,20750,20750,24
|
|
20230918,112000,53334100,20750,20750,20750,20750,69
|
|
20230918,111900,51902350,20750,20750,20750,20750,3
|
|
20230918,111800,51840100,20750,20750,20750,20750,9
|
|
20230918,111700,51653350,20750,20750,20750,20750,30
|
|
20230918,111600,51030850,20750,20750,20750,20750,0
|
|
20230918,111500,51030850,20750,20750,20750,20750,2
|
|
20230918,111400,50989350,20750,20750,20750,20750,23
|
|
20230918,111300,50512100,20750,20750,20750,20750,3
|
|
20230918,111200,50449850,20750,20750,20750,20750,10
|
|
20230918,111100,50242350,20750,20750,20750,20750,147
|
|
20230918,111000,47192100,20750,20750,20750,20750,1
|
|
20230918,110900,47171350,20750,20750,20750,20750,31
|
|
20230918,110800,46528100,20750,20750,20750,20750,1
|
|
20230918,110700,46507350,20750,20750,20750,20750,2
|
|
20230918,110600,46465850,20750,20750,20750,20750,38
|
|
20230918,110500,45677350,20750,20750,20750,20750,1
|
|
20230918,110400,45656600,20750,20750,20750,20750,2
|
|
20230918,110300,45615100,20750,20750,20750,20750,24
|
|
20230918,110200,45117100,20750,20750,20750,20750,3
|
|
20230918,110100,45054850,20750,20750,20750,20750,8
|
|
20230918,110000,44888850,20750,20750,20750,20750,24
|
|
20230918,105900,44390850,20750,20750,20750,20750,2
|
|
20230918,105800,44349350,20750,20750,20750,20750,7
|
|
20230918,105700,44204100,20750,20750,20750,20750,23
|
|
20230918,105600,43726850,20750,20750,20750,20750,2
|
|
20230918,105500,43685350,20750,20750,20750,20750,33
|
|
20230918,105400,43000600,20750,20750,20750,20750,2
|
|
20230918,105300,42959100,20750,20750,20750,20750,7
|
|
20230918,105200,42813850,20750,20750,20750,20750,23
|
|
20230918,105100,42336600,20750,20750,20750,20750,2
|
|
20230918,105000,42295100,20750,20750,20750,20750,7
|
|
20230918,104900,42149850,20750,20750,20750,20750,25
|
|
20230918,104800,41631100,20750,20750,20750,20750,3
|
|
20230918,104700,41568850,20750,20750,20750,20750,9
|
|
20230918,104600,41382100,20750,20750,20750,20750,29
|
|
20230918,104500,40780350,20750,20750,20750,20750,24
|
|
20230918,104400,40282350,20750,20750,20750,20750,40
|
|
20230918,104300,39452350,20750,20800,20800,20750,62
|
|
20230918,104200,38164200,20750,20800,20800,20750,49
|
|
20230918,104100,37146950,20750,20750,20750,20750,58
|
|
20230918,104000,35943450,20750,20750,20750,20750,39
|
|
20230918,103900,35134200,20750,20750,20750,20750,40
|
|
20230918,103800,34304200,20750,20750,20750,20750,63
|
|
20230918,103700,32996950,20800,20800,20800,20750,299
|
|
20230918,103600,26787900,20800,20800,20800,20800,477
|
|
20230918,103500,16866300,20800,20800,20800,20800,29
|
|
20230918,103400,16263100,20800,20800,20800,20800,1
|
|
20230918,103300,16242300,20800,20800,20800,20800,3
|
|
20230918,103200,16179900,20800,20800,20800,20800,38
|
|
20230918,103100,15389500,20800,20800,20800,20800,2
|
|
20230918,103000,15347900,20800,20800,20800,20800,6
|
|
20230918,102900,15223100,20800,20800,20800,20800,22
|
|
20230918,102800,14765500,20800,20800,20800,20800,3
|
|
20230918,102700,14703100,20800,20800,20800,20800,41
|
|
20230918,102600,13850300,20800,20800,20800,20800,0
|
|
20230918,102500,13850300,20800,20800,20800,20800,3
|
|
20230918,102400,13787900,20800,20800,20800,20800,32
|
|
20230918,102300,13122300,20800,20800,20800,20800,0
|
|
20230918,102200,13122300,20800,20800,20800,20800,7
|
|
20230918,102100,12976700,20800,20800,20800,20800,23
|
|
20230918,102000,12498300,20800,20800,20800,20800,0
|
|
20230918,101900,12498300,20800,20800,20800,20800,0
|
|
20230918,101800,12498300,20800,20800,20800,20800,1
|
|
20230918,101700,12477500,20850,20850,20850,20850,1
|
|
20230918,101600,12456650,20850,20850,20850,20850,2
|
|
20230918,101500,12414950,20850,20900,20900,20850,9
|
|
20230918,101400,12227250,20850,20850,20850,20850,0
|
|
20230918,101300,12227250,20850,20850,20850,20850,14
|
|
20230918,101200,11935350,20850,20850,20850,20850,0
|
|
20230918,101100,11935350,20850,20850,20850,20850,46
|
|
20230918,101000,10976250,20850,20900,20900,20850,56
|
|
20230918,100900,9808600,20900,20900,20900,20900,0
|
|
20230918,100800,9808600,20900,20850,20900,20850,175
|
|
20230918,100700,6153900,20900,20900,20900,20900,0
|
|
20230918,100600,6153900,20900,20900,20900,20900,0
|
|
20230918,100500,6153900,20900,20900,20900,20900,0
|
|
20230918,100400,6153900,20900,20900,20900,20900,0
|
|
20230918,100300,6153900,20900,20900,20900,20900,0
|
|
20230918,100200,6153900,20900,20900,20900,20900,0
|
|
20230918,100100,6153900,20900,20900,20900,20900,0
|
|
20230918,100000,6153900,20900,20900,20900,20900,16
|
|
20230918,095900,5819500,20850,20850,20850,20850,0
|
|
20230918,095800,5819500,20850,20850,20850,20850,0
|
|
20230918,095700,5819500,20850,20850,20850,20850,0
|
|
20230918,095600,5819500,20850,20850,20850,20850,0
|
|
20230918,095500,5819500,20850,20850,20850,20850,0
|
|
20230918,095400,5819500,20850,20850,20850,20850,49
|
|
20230918,095300,4797850,20900,20900,20900,20900,0
|
|
20230918,095200,4797850,20900,20900,20900,20900,0
|
|
20230918,095100,4797850,20900,20900,20900,20900,0
|
|
20230918,095000,4797850,20900,20900,20900,20900,0
|
|
20230918,094900,4797850,20900,20900,20900,20900,0
|
|
20230918,094800,4797850,20900,20900,20900,20900,0
|
|
20230918,094700,4797850,20900,20900,20900,20900,0
|
|
20230918,094600,4797850,20900,20900,20900,20900,0
|
|
20230918,094500,4797850,20900,20900,20900,20900,0
|
|
20230918,094400,4797850,20900,20900,20900,20900,0
|
|
20230918,094300,4797850,20900,20900,20900,20900,0
|
|
20230918,094200,4797850,20900,20900,20900,20900,0
|
|
20230918,094100,4797850,20900,20900,20900,20900,0
|
|
20230918,094000,4797850,20900,20900,20900,20900,0
|
|
20230918,093900,4797850,20900,20900,20900,20900,49
|
|
20230918,093800,3773750,20900,20900,20900,20900,0
|
|
20230918,093700,3773750,20900,20900,20900,20900,0
|
|
20230918,093600,3773750,20900,20900,20900,20900,0
|
|
20230918,093500,3773750,20900,20950,20950,20900,35
|
|
20230918,093400,3040600,20950,20950,20950,20950,0
|
|
20230918,093300,3040600,20950,20950,20950,20950,0
|
|
20230918,093200,3040600,20950,20900,20950,20900,20
|
|
20230918,093100,2622550,20950,20950,20950,20950,0
|
|
20230918,093000,2622550,20950,20950,20950,20950,0
|
|
20230918,092900,2622550,20950,20950,20950,20950,7
|
|
20230918,092800,2475900,21000,21000,21000,21000,0
|
|
20230918,092700,2475900,21000,21000,21000,21000,0
|
|
20230918,092600,2475900,21000,21000,21000,21000,0
|
|
20230918,092500,2475900,21000,21000,21000,21000,5
|
|
20230918,092400,2370900,21000,21000,21000,21000,14
|
|
20230918,092300,2076900,21000,21000,21000,21000,3
|
|
20230918,092200,2013900,21000,21000,21000,21000,0
|
|
20230918,092100,2013900,21000,21000,21000,21000,0
|
|
20230918,092000,2013900,21000,21000,21000,21000,0
|
|
20230918,091900,2013900,21000,21000,21000,21000,11
|
|
20230918,091800,1782900,21000,21000,21000,21000,43
|
|
20230918,091700,879900,20950,20950,20950,20950,0
|
|
20230918,091600,879900,20950,20950,20950,20950,0
|
|
20230918,091500,879900,20950,20950,20950,20950,0
|
|
20230918,091400,879900,20950,20950,20950,20950,15
|
|
20230918,091300,565650,20950,20950,20950,20950,0
|
|
20230918,091200,565650,20950,20950,20950,20950,0
|
|
20230918,091100,565650,20950,20950,20950,20950,0
|
|
20230918,091000,565650,20950,20950,20950,20950,0
|
|
20230918,090900,565650,20950,20950,20950,20950,0
|
|
20230918,090800,565650,20950,20950,20950,20950,0
|
|
20230918,090700,565650,20950,20950,20950,20950,0
|
|
20230918,090600,565650,20950,20950,20950,20950,11
|
|
20230918,090500,335200,20950,20950,20950,20950,1
|
|
20230918,090400,314250,20950,20950,20950,20950,1
|
|
20230918,090300,293300,20950,20950,20950,20950,0
|
|
20230918,090200,293300,20950,20950,20950,20950,0
|
|
20230918,090100,293300,20950,20950,20950,20950,0
|
|
20230918,090000,293300,20950,20950,20950,20950,14
|