578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183500,427035450,20900,20900,20900,20900,2794
|
|
20230920,183400,427035450,20900,20900,20900,20900,0
|
|
20230920,183300,427035450,20900,20900,20900,20900,0
|
|
20230920,183200,427035450,20900,20900,20900,20900,0
|
|
20230920,183100,427035450,20900,20900,20900,20900,0
|
|
20230920,183000,427035450,20900,20900,20900,20900,0
|
|
20230920,182900,427035450,20900,20900,20900,20900,0
|
|
20230920,182800,427035450,20900,20900,20900,20900,0
|
|
20230920,182700,427035450,20900,20900,20900,20900,0
|
|
20230920,182600,427035450,20900,20900,20900,20900,0
|
|
20230920,182500,427035450,20900,20900,20900,20900,0
|
|
20230920,182400,427035450,20900,20900,20900,20900,0
|
|
20230920,182300,427035450,20900,20900,20900,20900,0
|
|
20230920,182200,427035450,20900,20900,20900,20900,0
|
|
20230920,182100,427035450,20900,20900,20900,20900,0
|
|
20230920,182000,427035450,20900,20900,20900,20900,0
|
|
20230920,181900,427035450,20900,20900,20900,20900,0
|
|
20230920,181800,427035450,20900,20900,20900,20900,0
|
|
20230920,181700,427035450,20900,20900,20900,20900,0
|
|
20230920,181600,427035450,20900,20900,20900,20900,0
|
|
20230920,181500,427035450,20900,20900,20900,20900,0
|
|
20230920,181400,427035450,20900,20900,20900,20900,0
|
|
20230920,181300,427035450,20900,20900,20900,20900,0
|
|
20230920,181200,427035450,20900,20900,20900,20900,0
|
|
20230920,181100,427035450,20900,20900,20900,20900,0
|
|
20230920,181000,427035450,20900,20900,20900,20900,0
|
|
20230920,180900,427035450,20900,20900,20900,20900,0
|
|
20230920,180800,427035450,20900,20900,20900,20900,0
|
|
20230920,180700,427035450,20900,20900,20900,20900,0
|
|
20230920,180600,427035450,20900,20900,20900,20900,0
|
|
20230920,180500,427035450,20900,20900,20900,20900,2794
|
|
20230920,180400,427035450,20900,20900,20900,20900,0
|
|
20230920,180300,427035450,20900,20900,20900,20900,0
|
|
20230920,180200,427035450,20900,20900,20900,20900,0
|
|
20230920,180100,427035450,20900,20900,20900,20900,0
|
|
20230920,180000,427035450,20900,20900,20900,20900,0
|
|
20230920,175900,427035450,20900,20900,20900,20900,0
|
|
20230920,175800,427035450,20900,20900,20900,20900,0
|
|
20230920,175700,427035450,20900,20900,20900,20900,0
|
|
20230920,175600,427035450,20900,20900,20900,20900,0
|
|
20230920,175500,427035450,20900,20900,20900,20900,0
|
|
20230920,175400,427035450,20900,20900,20900,20900,0
|
|
20230920,175300,427035450,20900,20900,20900,20900,0
|
|
20230920,175200,427035450,20900,20900,20900,20900,0
|
|
20230920,175100,427035450,20900,20900,20900,20900,0
|
|
20230920,175000,427035450,20900,20900,20900,20900,0
|
|
20230920,174900,427035450,20900,20900,20900,20900,0
|
|
20230920,174800,427035450,20900,20900,20900,20900,0
|
|
20230920,174700,427035450,20900,20900,20900,20900,0
|
|
20230920,174600,427035450,20900,20900,20900,20900,0
|
|
20230920,174500,427035450,20900,20900,20900,20900,0
|
|
20230920,174400,427035450,20900,20900,20900,20900,0
|
|
20230920,174300,427035450,20900,20900,20900,20900,0
|
|
20230920,174200,427035450,20900,20900,20900,20900,0
|
|
20230920,174100,427035450,20900,20900,20900,20900,0
|
|
20230920,174000,427035450,20900,20900,20900,20900,0
|
|
20230920,173900,427035450,20900,20900,20900,20900,0
|
|
20230920,173800,427035450,20900,20900,20900,20900,0
|
|
20230920,173700,427035450,20900,20900,20900,20900,0
|
|
20230920,173600,427035450,20900,20900,20900,20900,0
|
|
20230920,173500,427035450,20900,20900,20900,20900,2794
|
|
20230920,173400,427035450,20900,20900,20900,20900,0
|
|
20230920,173300,427035450,20900,20900,20900,20900,0
|
|
20230920,173200,427035450,20900,20900,20900,20900,0
|
|
20230920,173100,427035450,20900,20900,20900,20900,0
|
|
20230920,173000,427035450,20900,20900,20900,20900,0
|
|
20230920,172900,427035450,20900,20900,20900,20900,0
|
|
20230920,172800,427035450,20900,20900,20900,20900,0
|
|
20230920,172700,427035450,20900,20900,20900,20900,0
|
|
20230920,172600,427035450,20900,20900,20900,20900,0
|
|
20230920,172500,427035450,20900,20900,20900,20900,0
|
|
20230920,172400,427035450,20900,20900,20900,20900,0
|
|
20230920,172300,427035450,20900,20900,20900,20900,0
|
|
20230920,172200,427035450,20900,20900,20900,20900,0
|
|
20230920,172100,427035450,20900,20900,20900,20900,0
|
|
20230920,172000,427035450,20900,20900,20900,20900,0
|
|
20230920,171900,427035450,20900,20900,20900,20900,0
|
|
20230920,171800,427035450,20900,20900,20900,20900,0
|
|
20230920,171700,427035450,20900,20900,20900,20900,0
|
|
20230920,171600,427035450,20900,20900,20900,20900,0
|
|
20230920,171500,427035450,20900,20900,20900,20900,0
|
|
20230920,171400,427035450,20900,20900,20900,20900,0
|
|
20230920,171300,427035450,20900,20900,20900,20900,0
|
|
20230920,171200,427035450,20900,20900,20900,20900,0
|
|
20230920,171100,427035450,20900,20900,20900,20900,0
|
|
20230920,171000,427035450,20900,20900,20900,20900,0
|
|
20230920,170900,427035450,20900,20900,20900,20900,0
|
|
20230920,170800,427035450,20900,20900,20900,20900,0
|
|
20230920,170700,427035450,20900,20900,20900,20900,0
|
|
20230920,170600,427035450,20900,20900,20900,20900,0
|
|
20230920,170500,427035450,20900,20900,20900,20900,2794
|
|
20230920,170400,427035450,20900,20900,20900,20900,0
|
|
20230920,170300,427035450,20900,20900,20900,20900,0
|
|
20230920,170200,427035450,20900,20900,20900,20900,0
|
|
20230920,170100,427035450,20900,20900,20900,20900,0
|
|
20230920,170000,427035450,20900,20900,20900,20900,0
|
|
20230920,165900,427035450,20900,20900,20900,20900,0
|
|
20230920,165800,427035450,20900,20900,20900,20900,0
|
|
20230920,165700,427035450,20900,20900,20900,20900,0
|
|
20230920,165600,427035450,20900,20900,20900,20900,0
|
|
20230920,165500,427035450,20900,20900,20900,20900,0
|
|
20230920,165400,427035450,20900,20900,20900,20900,0
|
|
20230920,165300,427035450,20900,20900,20900,20900,0
|
|
20230920,165200,427035450,20900,20900,20900,20900,0
|
|
20230920,165100,427035450,20900,20900,20900,20900,0
|
|
20230920,165000,427035450,20900,20900,20900,20900,0
|
|
20230920,164900,427035450,20900,20900,20900,20900,0
|
|
20230920,164800,427035450,20900,20900,20900,20900,0
|
|
20230920,164700,427035450,20900,20900,20900,20900,0
|
|
20230920,164600,427035450,20900,20900,20900,20900,0
|
|
20230920,164500,427035450,20900,20900,20900,20900,0
|
|
20230920,164400,427035450,20900,20900,20900,20900,0
|
|
20230920,164300,427035450,20900,20900,20900,20900,0
|
|
20230920,164200,427035450,20900,20900,20900,20900,0
|
|
20230920,164100,427035450,20900,20900,20900,20900,0
|
|
20230920,164000,427035450,20900,20900,20900,20900,0
|
|
20230920,163900,427035450,20900,20900,20900,20900,0
|
|
20230920,163800,427035450,20900,20900,20900,20900,0
|
|
20230920,163700,427035450,20900,20900,20900,20900,0
|
|
20230920,163600,427035450,20900,20900,20900,20900,0
|
|
20230920,163500,427035450,20900,20900,20900,20900,2794
|
|
20230920,163400,427035450,20900,20900,20900,20900,0
|
|
20230920,163300,427035450,20900,20900,20900,20900,0
|
|
20230920,163200,427035450,20900,20900,20900,20900,0
|
|
20230920,163100,427035450,20900,20900,20900,20900,0
|
|
20230920,163000,427035450,20900,20900,20900,20900,0
|
|
20230920,162900,427035450,20900,20900,20900,20900,0
|
|
20230920,162800,427035450,20900,20900,20900,20900,0
|
|
20230920,162700,427035450,20900,20900,20900,20900,0
|
|
20230920,162600,427035450,20900,20900,20900,20900,0
|
|
20230920,162500,427035450,20900,20900,20900,20900,0
|
|
20230920,162400,427035450,20900,20900,20900,20900,0
|
|
20230920,162300,427035450,20900,20900,20900,20900,0
|
|
20230920,162200,427035450,20900,20900,20900,20900,0
|
|
20230920,162100,427035450,20900,20900,20900,20900,0
|
|
20230920,162000,427035450,20900,20900,20900,20900,0
|
|
20230920,161900,427035450,20900,20900,20900,20900,0
|
|
20230920,161800,427035450,20900,20900,20900,20900,0
|
|
20230920,161700,427035450,20900,20900,20900,20900,0
|
|
20230920,161600,427035450,20900,20900,20900,20900,0
|
|
20230920,161500,427035450,20900,20900,20900,20900,0
|
|
20230920,161400,427035450,20900,20900,20900,20900,0
|
|
20230920,161300,427035450,20900,20900,20900,20900,0
|
|
20230920,161200,427035450,20900,20900,20900,20900,0
|
|
20230920,161100,427035450,20900,20900,20900,20900,0
|
|
20230920,161000,427035450,20900,20900,20900,20900,0
|
|
20230920,160900,427035450,20900,20900,20900,20900,0
|
|
20230920,160800,427035450,20900,20900,20900,20900,0
|
|
20230920,160700,427035450,20900,20900,20900,20900,0
|
|
20230920,160600,427035450,20900,20900,20900,20900,0
|
|
20230920,160500,427035450,20900,20900,20900,20900,2794
|
|
20230920,160400,427035450,20900,20900,20900,20900,0
|
|
20230920,160300,427035450,20900,20900,20900,20900,0
|
|
20230920,160200,427035450,20900,20900,20900,20900,0
|
|
20230920,160100,427035450,20900,20900,20900,20900,0
|
|
20230920,160000,427035450,20900,20900,20900,20900,0
|
|
20230920,155900,427035450,20900,20900,20900,20900,0
|
|
20230920,155800,427035450,20900,20900,20900,20900,0
|
|
20230920,155700,427035450,20900,20900,20900,20900,0
|
|
20230920,155600,427035450,20900,20900,20900,20900,0
|
|
20230920,155500,427035450,20900,20900,20900,20900,0
|
|
20230920,155400,427035450,20900,20900,20900,20900,0
|
|
20230920,155300,427035450,20900,20900,20900,20900,0
|
|
20230920,155200,427035450,20900,20900,20900,20900,0
|
|
20230920,155100,427035450,20900,20900,20900,20900,0
|
|
20230920,155000,427035450,20900,20900,20900,20900,0
|
|
20230920,154900,427035450,20900,20900,20900,20900,0
|
|
20230920,154800,427035450,20900,20900,20900,20900,0
|
|
20230920,154700,427035450,20900,20900,20900,20900,0
|
|
20230920,154600,427035450,20900,20900,20900,20900,0
|
|
20230920,154500,427035450,20900,20900,20900,20900,0
|
|
20230920,154400,427035450,20900,20900,20900,20900,0
|
|
20230920,154300,427035450,20900,20900,20900,20900,0
|
|
20230920,154200,427035450,20900,20900,20900,20900,0
|
|
20230920,154100,427035450,20900,20900,20900,20900,0
|
|
20230920,154000,427035450,20900,20900,20900,20900,0
|
|
20230920,153900,427035450,20900,20900,20900,20900,0
|
|
20230920,153800,427035450,20900,20900,20900,20900,0
|
|
20230920,153700,427035450,20900,20900,20900,20900,0
|
|
20230920,153600,427035450,20900,20900,20900,20900,0
|
|
20230920,153500,427035450,20900,20900,20900,20900,2794
|
|
20230920,153400,427035450,20900,20900,20900,20900,0
|
|
20230920,153300,427035450,20900,20900,20900,20900,0
|
|
20230920,153200,427035450,20900,20900,20900,20900,0
|
|
20230920,153100,427035450,20900,20900,20900,20900,0
|
|
20230920,153000,427035450,20900,20900,20900,20900,2794
|
|
20230920,152900,368640850,20950,20950,20950,20950,0
|
|
20230920,152800,368640850,20950,20950,20950,20950,0
|
|
20230920,152700,368640850,20950,20950,20950,20950,0
|
|
20230920,152600,368640850,20950,20950,20950,20950,0
|
|
20230920,152500,368640850,20950,20950,20950,20950,0
|
|
20230920,152400,368640850,20950,20950,20950,20950,0
|
|
20230920,152300,368640850,20950,20950,20950,20950,0
|
|
20230920,152200,368640850,20950,20950,20950,20950,0
|
|
20230920,152100,368640850,20950,20950,20950,20950,0
|
|
20230920,152000,368640850,20950,20950,20950,20950,0
|
|
20230920,151900,368640850,20950,20900,20950,20900,301
|
|
20230920,151800,362334950,20900,20950,21000,20900,430
|
|
20230920,151700,353326000,20950,20800,20950,20800,366
|
|
20230920,151600,345665750,20800,20850,20850,20800,6
|
|
20230920,151500,345540900,20850,20850,20850,20850,7
|
|
20230920,151400,345394950,20850,20900,20900,20850,44
|
|
20230920,151300,344477400,20900,20900,20900,20900,7
|
|
20230920,151200,344331100,20850,20850,20850,20850,30
|
|
20230920,151100,343705600,20850,20900,20900,20850,6
|
|
20230920,151000,343580450,20850,20850,20850,20850,44
|
|
20230920,150900,342663050,20850,20850,20850,20850,6
|
|
20230920,150800,342537950,20850,20900,20900,20850,7
|
|
20230920,150700,342391850,20900,20900,20900,20900,4
|
|
20230920,150600,342308250,20850,20850,20850,20850,18
|
|
20230920,150500,341932950,20850,20900,20900,20850,14
|
|
20230920,150400,341640950,20900,20900,20900,20900,3
|
|
20230920,150300,341578250,20900,20900,20900,20900,4
|
|
20230920,150200,341494650,20800,20900,20900,20800,1048
|
|
20230920,150100,319693750,20900,20900,20900,20900,6
|
|
20230920,150000,319568350,20900,20900,20900,20900,4
|
|
20230920,145900,319484750,20900,20900,20900,20850,48
|
|
20230920,145800,318483350,20900,20900,20900,20900,3
|
|
20230920,145700,318420650,20900,20850,20900,20850,52
|
|
20230920,145600,317336250,20850,20900,20900,20850,106
|
|
20230920,145500,315126100,20900,20900,20900,20800,54
|
|
20230920,145400,314002250,20900,20900,20900,20900,3
|
|
20230920,145300,313939550,20900,20850,20900,20850,67
|
|
20230920,145200,312542350,20900,20900,20900,20900,4
|
|
20230920,145100,312458750,20900,20900,20900,20900,6
|
|
20230920,145000,312333350,20900,20900,20900,20850,54
|
|
20230920,144900,311207300,20900,20900,20900,20900,6
|
|
20230920,144800,311081900,20900,20900,20900,20900,7
|
|
20230920,144700,310935600,20900,20900,20900,20900,7
|
|
20230920,144600,310789300,20950,20950,20950,20950,2
|
|
20230920,144500,310747400,20950,20950,20950,20950,8
|
|
20230920,144400,310579800,20900,20850,20900,20850,218
|
|
20230920,144300,306028050,20850,20900,20900,20850,6
|
|
20230920,144200,305902700,20900,20900,20900,20900,3
|
|
20230920,144100,305840000,20900,20900,20900,20900,5
|
|
20230920,144000,305735500,20850,20900,20900,20850,44
|
|
20230920,143900,304817950,20900,20900,20900,20900,6
|
|
20230920,143800,304692550,20900,20900,20900,20900,14
|
|
20230920,143700,304399950,20900,20900,20900,20850,45
|
|
20230920,143600,303461500,20900,20900,20900,20900,3
|
|
20230920,143500,303398800,20900,20900,20900,20900,4
|
|
20230920,143400,303315200,20850,20900,20900,20850,44
|
|
20230920,143300,302397700,20900,20900,20900,20900,5
|
|
20230920,143200,302293200,20900,20900,20900,20900,4
|
|
20230920,143100,302209600,20900,20900,20900,20850,125
|
|
20230920,143000,299603150,20900,20850,20900,20850,8
|
|
20230920,142900,299436250,20900,20850,20900,20800,963
|
|
20230920,142800,279405300,20850,20850,20850,20800,38
|
|
20230920,142700,278614750,20850,20850,20850,20850,6
|
|
20230920,142600,278489650,20800,20850,20850,20800,8
|
|
20230920,142500,278323100,20850,20850,20850,20800,59
|
|
20230920,142400,277095600,20850,20850,20850,20850,3
|
|
20230920,142300,277033050,20800,20850,20850,20800,26
|
|
20230920,142200,276491200,20900,20850,20900,20850,45
|
|
20230920,142100,275552800,20900,20900,20900,20900,6
|
|
20230920,142000,275427400,20850,20900,20900,20850,9
|
|
20230920,141900,275239600,20900,20950,20950,20850,12
|
|
20230920,141800,274989000,20950,20950,20950,20950,4
|
|
20230920,141700,274905200,20900,20850,20900,20850,252
|
|
20230920,141600,269646250,20850,20850,20850,20800,8
|
|
20230920,141500,269479700,20850,20800,20850,20800,71
|
|
20230920,141400,268002550,20850,20850,20850,20800,9
|
|
20230920,141300,267815200,20850,20850,20850,20800,12
|
|
20230920,141200,267565250,20800,20850,20850,20800,52
|
|
20230920,141100,266483500,20850,20850,20850,20800,12
|
|
20230920,141000,266233600,20850,20850,20850,20800,8
|
|
20230920,140900,266067050,20800,20850,20850,20800,39
|
|
20230920,140800,265255600,20850,20850,20850,20800,9
|
|
20230920,140700,265068250,20850,20850,20850,20800,12
|
|
20230920,140600,264818350,20850,20900,20900,20850,5
|
|
20230920,140500,264714000,20900,20900,20900,20850,9
|
|
20230920,140400,264526150,20900,20850,20900,20850,7
|
|
20230920,140300,264380150,20850,20850,20850,20850,90
|
|
20230920,140200,262503650,20850,20850,20850,20800,99
|
|
20230920,140100,260442200,20850,20850,20850,20800,21
|
|
20230920,140000,260005100,20850,20900,20900,20850,5
|
|
20230920,135900,259900750,20900,20850,20900,20850,70
|
|
20230920,135800,258441150,20900,20900,20900,20850,30
|
|
20230920,135700,257815450,20850,20900,20900,20850,33
|
|
20230920,135600,257127300,20850,20900,20900,20850,7
|
|
20230920,135500,256981250,20900,20850,20900,20850,9
|
|
20230920,135400,256793450,20850,20850,20850,20800,72
|
|
20230920,135300,255294850,20850,20850,20850,20800,12
|
|
20230920,135200,255044950,20850,20800,20850,20800,8
|
|
20230920,135100,254878400,20850,20850,20850,20850,6
|
|
20230920,135000,254753300,20850,20850,20850,20800,10
|
|
20230920,134900,254545100,20850,20850,20850,20800,11
|
|
20230920,134800,254316000,20850,20900,20900,20850,53
|
|
20230920,134700,253210900,20900,20900,20900,20850,10
|
|
20230920,134600,253002200,20900,20850,20900,20850,7
|
|
20230920,134500,252856150,20900,20850,20900,20850,100
|
|
20230920,134400,250771000,20850,20850,20850,20800,41
|
|
20230920,134300,249916450,20850,20800,20850,20800,11
|
|
20230920,134200,249687350,20850,20800,20850,20800,49
|
|
20230920,134100,248668050,20850,20750,20850,20750,9
|
|
20230920,134000,248481100,20800,20800,20800,20800,3
|
|
20230920,133900,248418700,20800,20800,20800,20800,0
|
|
20230920,133800,248418700,20800,20800,20800,20800,42
|
|
20230920,133700,247545100,20800,20800,20800,20800,6
|
|
20230920,133600,247420300,20800,20800,20800,20800,0
|
|
20230920,133500,247420300,20800,20750,20800,20750,49
|
|
20230920,133400,246401500,20750,20750,20750,20750,0
|
|
20230920,133300,246401500,20750,20750,20750,20750,6
|
|
20230920,133200,246277000,20750,20750,20750,20750,47
|
|
20230920,133100,245301750,20800,20800,20800,20800,0
|
|
20230920,133000,245301750,20800,20800,20800,20800,3
|
|
20230920,132900,245239350,20800,20800,20800,20750,100
|
|
20230920,132800,243161450,20800,20800,20800,20800,0
|
|
20230920,132700,243161450,20800,20750,20800,20750,126
|
|
20230920,132600,240540950,20800,20750,20800,20750,51
|
|
20230920,132500,239482450,20750,20750,20750,20750,0
|
|
20230920,132400,239482450,20750,20750,20750,20750,6
|
|
20230920,132300,239357950,20750,20800,20800,20750,56
|
|
20230920,132200,238195700,20800,20800,20800,20800,0
|
|
20230920,132100,238195700,20800,20800,20800,20800,5
|
|
20230920,132000,238091700,20800,20800,20800,20800,38
|
|
20230920,131900,237301300,20800,20800,20800,20800,0
|
|
20230920,131800,237301300,20800,20800,20800,20800,5
|
|
20230920,131700,237197300,20800,20800,20800,20800,56
|
|
20230920,131600,236032500,20800,20800,20800,20800,0
|
|
20230920,131500,236032500,20800,20800,20800,20800,5
|
|
20230920,131400,235928500,20800,20800,20800,20800,44
|
|
20230920,131300,235013300,20850,20850,20850,20850,0
|
|
20230920,131200,235013300,20850,20850,20850,20850,0
|
|
20230920,131100,235013300,20850,20800,20850,20800,55
|
|
20230920,131000,233869000,20800,20800,20800,20800,0
|
|
20230920,130900,233869000,20800,20800,20800,20800,6
|
|
20230920,130800,233744200,20850,20850,20850,20850,4
|
|
20230920,130700,233660800,20800,20750,20800,20750,151
|
|
20230920,130600,230522000,20750,20750,20750,20750,6
|
|
20230920,130500,230397500,20750,20750,20750,20750,5
|
|
20230920,130400,230293750,20800,20800,20800,20800,49
|
|
20230920,130300,229274550,20800,20800,20800,20800,6
|
|
20230920,130200,229149750,20800,20800,20800,20800,5
|
|
20230920,130100,229045750,20800,20800,20800,20800,33
|
|
20230920,130000,228359350,20800,20800,20800,20800,6
|
|
20230920,125900,228234550,20800,20800,20800,20800,5
|
|
20230920,125800,228130550,20800,20800,20800,20800,42
|
|
20230920,125700,227256950,20800,20800,20800,20800,6
|
|
20230920,125600,227132150,20800,20800,20800,20800,6
|
|
20230920,125500,227007350,20800,20800,20800,20800,41
|
|
20230920,125400,226154550,20800,20800,20800,20800,5
|
|
20230920,125300,226050550,20850,20850,20850,20850,6
|
|
20230920,125200,225925450,20850,20800,20850,20800,53
|
|
20230920,125100,224823000,20800,20800,20800,20800,5
|
|
20230920,125000,224719000,20800,20800,20800,20800,6
|
|
20230920,124900,224594200,20800,20800,20800,20800,31
|
|
20230920,124800,223949400,20800,20800,20800,20800,5
|
|
20230920,124700,223845400,20800,20800,20800,20800,0
|
|
20230920,124600,223845400,20800,20800,20800,20800,51
|
|
20230920,124500,222784600,20850,20800,20850,20800,14
|
|
20230920,124400,222492950,20800,20800,20800,20800,0
|
|
20230920,124300,222492950,20800,20800,20800,20800,45
|
|
20230920,124200,221556950,20800,20800,20800,20800,6
|
|
20230920,124100,221432150,20850,20850,20850,20850,1
|
|
20230920,124000,221411300,20850,20800,20850,20750,1286
|
|
20230920,123900,194702150,20800,20800,20800,20800,6
|
|
20230920,123800,194577350,20800,20800,20800,20800,0
|
|
20230920,123700,194577350,20800,20800,20800,20800,5
|
|
20230920,123600,194473350,20800,20800,20800,20800,48
|
|
20230920,123500,193474950,20800,20800,20800,20800,0
|
|
20230920,123400,193474950,20800,20800,20800,20800,5
|
|
20230920,123300,193370950,20800,20800,20800,20800,54
|
|
20230920,123200,192247750,20800,20800,20800,20800,0
|
|
20230920,123100,192247750,20800,20800,20800,20800,5
|
|
20230920,123000,192143750,20800,20800,20800,20800,41
|
|
20230920,122900,191290950,20800,20800,20800,20800,0
|
|
20230920,122800,191290950,20800,20800,20800,20800,6
|
|
20230920,122700,191166150,20800,20800,20800,20800,46
|
|
20230920,122600,190209350,20800,20800,20800,20800,0
|
|
20230920,122500,190209350,20800,20800,20800,20800,6
|
|
20230920,122400,190084550,20800,20800,20800,20800,47
|
|
20230920,122300,189106950,20800,20800,20800,20800,0
|
|
20230920,122200,189106950,20800,20800,20800,20800,6
|
|
20230920,122100,188982150,20800,20800,20800,20800,57
|
|
20230920,122000,187796550,20800,20800,20800,20800,0
|
|
20230920,121900,187796550,20800,20800,20800,20800,6
|
|
20230920,121800,187671750,20850,20800,20850,20800,129
|
|
20230920,121700,184982350,20800,20800,20800,20800,0
|
|
20230920,121600,184982350,20800,20900,20900,20800,260
|
|
20230920,121500,179572400,20850,20850,20850,20850,55
|
|
20230920,121400,178425650,20850,20850,20850,20850,0
|
|
20230920,121300,178425650,20850,20850,20850,20850,5
|
|
20230920,121200,178321400,20850,20850,20850,20850,40
|
|
20230920,121100,177487400,20850,20850,20850,20850,0
|
|
20230920,121000,177487400,20850,20900,20900,20850,6
|
|
20230920,120900,177362250,20850,20850,20850,20850,60
|
|
20230920,120800,176111250,20850,20850,20850,20850,0
|
|
20230920,120700,176111250,20850,20850,20850,20850,5
|
|
20230920,120600,176007000,20850,20850,20850,20850,35
|
|
20230920,120500,175277250,20850,20800,20850,20800,44
|
|
20230920,120400,174360100,20800,20800,20800,20800,0
|
|
20230920,120300,174360100,20800,20800,20800,20800,54
|
|
20230920,120200,173236900,20750,20750,20750,20750,0
|
|
20230920,120100,173236900,20750,20750,20750,20750,5
|
|
20230920,120000,173133150,20750,20750,20750,20750,12
|
|
20230920,115900,172884150,20750,20750,20750,20750,35
|
|
20230920,115800,172157900,20750,20750,20750,20750,6
|
|
20230920,115700,172033400,20750,20750,20750,20750,0
|
|
20230920,115600,172033400,20750,20750,20750,20750,52
|
|
20230920,115500,170954400,20750,20750,20750,20750,1
|
|
20230920,115400,170933650,20750,20750,20750,20750,0
|
|
20230920,115300,170933650,20750,20800,20800,20750,46
|
|
20230920,115200,169978900,20800,20800,20800,20800,5
|
|
20230920,115100,169874900,20800,20800,20800,20800,0
|
|
20230920,115000,169874900,20800,20750,20800,20750,63
|
|
20230920,114900,168566950,20750,20750,20750,20750,6
|
|
20230920,114800,168442450,20800,20800,20800,20800,0
|
|
20230920,114700,168442450,20800,20750,20800,20750,123
|
|
20230920,114600,165886000,20750,20750,20750,20750,6
|
|
20230920,114500,165761500,20750,20750,20750,20750,0
|
|
20230920,114400,165761500,20750,20800,20800,20750,52
|
|
20230920,114300,164680200,20750,20750,20750,20750,5
|
|
20230920,114200,164576450,20800,20750,20800,20750,440
|
|
20230920,114100,155446050,20800,20800,20800,20800,0
|
|
20230920,114000,155446050,20800,20800,20800,20800,157
|
|
20230920,113900,152180450,20750,20750,20750,20750,6
|
|
20230920,113800,152055950,20750,20750,20750,20750,1470
|
|
20230920,113700,121553450,20750,20750,20750,20750,0
|
|
20230920,113600,121553450,20750,20750,20750,20750,0
|
|
20230920,113500,121553450,20750,20750,20750,20750,51
|
|
20230920,113400,120495200,20750,20750,20750,20750,5
|
|
20230920,113300,120391450,20800,20800,20800,20800,1
|
|
20230920,113200,120370650,20750,20750,20750,20750,6
|
|
20230920,113100,120246150,20750,20750,20750,20750,46
|
|
20230920,113000,119291650,20800,20800,20800,20800,0
|
|
20230920,112900,119291650,20800,20800,20800,20800,5
|
|
20230920,112800,119187650,20800,20800,20850,20800,53
|
|
20230920,112700,118084750,20800,20800,20800,20800,0
|
|
20230920,112600,118084750,20800,20800,20800,20800,11
|
|
20230920,112500,117855950,20800,20800,20800,20800,50
|
|
20230920,112400,116815950,20800,20800,20800,20800,0
|
|
20230920,112300,116815950,20800,20800,20800,20800,1505
|
|
20230920,112200,85511950,20800,20800,20800,20800,39
|
|
20230920,112100,84700750,20800,20800,20800,20800,0
|
|
20230920,112000,84700750,20800,20800,20800,20800,10
|
|
20230920,111900,84492750,20800,20800,20800,20800,56
|
|
20230920,111800,83327950,20800,20800,20800,20800,0
|
|
20230920,111700,83327950,20800,20800,20800,20800,6
|
|
20230920,111600,83203150,20800,20900,20900,20800,34
|
|
20230920,111500,82495850,20800,20800,20800,20800,0
|
|
20230920,111400,82495850,20800,20800,20800,20800,6
|
|
20230920,111300,82371050,20800,20800,20800,20800,78
|
|
20230920,111200,80748650,20800,20800,20800,20800,0
|
|
20230920,111100,80748650,20800,20800,20800,20800,11
|
|
20230920,111000,80519850,20800,20800,20800,20800,35
|
|
20230920,110900,79791850,20800,20800,20800,20800,0
|
|
20230920,110800,79791850,20800,20800,20800,20800,6
|
|
20230920,110700,79667050,20800,20800,20800,20800,44
|
|
20230920,110600,78751850,20850,20800,20850,20800,125
|
|
20230920,110500,76148850,20800,20800,20800,20800,6
|
|
20230920,110400,76024050,20800,20800,20800,20800,39
|
|
20230920,110300,75212850,20800,20800,20800,20800,7
|
|
20230920,110200,75067250,20800,20800,20800,20800,5
|
|
20230920,110100,74963250,20800,20800,20800,20800,46
|
|
20230920,110000,74006450,20800,20800,20800,20800,6
|
|
20230920,105900,73881650,20800,20800,20800,20800,5
|
|
20230920,105800,73777650,20800,20800,20800,20800,0
|
|
20230920,105700,73777650,20800,20800,20800,20800,43
|
|
20230920,105600,72883250,20800,20800,20800,20800,5
|
|
20230920,105500,72779250,20850,20800,20850,20800,3
|
|
20230920,105400,72716750,20800,20850,20850,20800,56
|
|
20230920,105300,71549450,20850,20850,20850,20850,5
|
|
20230920,105200,71445200,20850,20850,20850,20850,6
|
|
20230920,105100,71320100,20800,20800,20800,20800,36
|
|
20230920,105000,70571300,20850,20850,20850,20850,0
|
|
20230920,104900,70571300,20850,20850,20850,20850,0
|
|
20230920,104800,70571300,20850,20850,20850,20850,55
|
|
20230920,104700,69424550,20850,20850,20850,20850,6
|
|
20230920,104600,69299450,20850,20850,20850,20850,0
|
|
20230920,104500,69299450,20850,20850,20850,20850,44
|
|
20230920,104400,68382050,20850,20850,20850,20850,0
|
|
20230920,104300,68382050,20850,20850,20850,20850,0
|
|
20230920,104200,68382050,20850,20800,20850,20800,431
|
|
20230920,104100,59408650,20800,20800,20800,20800,6
|
|
20230920,104000,59283850,20800,20800,20800,20800,0
|
|
20230920,103900,59283850,20800,20800,20800,20800,35
|
|
20230920,103800,58555850,20850,20800,20850,20800,106
|
|
20230920,103700,56346050,20850,20850,20850,20850,580
|
|
20230920,103600,44253050,20850,20850,20850,20850,53
|
|
20230920,103500,43148000,20850,20850,20850,20850,6
|
|
20230920,103400,43022900,20850,20850,20850,20850,0
|
|
20230920,103300,43022900,20850,20850,20850,20850,41
|
|
20230920,103200,42168050,20850,20900,20900,20850,15
|
|
20230920,103100,41854800,20850,20850,20850,20850,110
|
|
20230920,103000,39561300,20850,20850,20850,20850,51
|
|
20230920,102900,38497950,20850,20850,20850,20850,5
|
|
20230920,102800,38393700,20900,20900,20900,20900,0
|
|
20230920,102700,38393700,20900,20900,20900,20900,453
|
|
20230920,102600,28926000,20900,20900,20900,20900,43
|
|
20230920,102500,28027300,20900,20900,20900,20900,0
|
|
20230920,102400,28027300,20900,20900,20900,20900,6
|
|
20230920,102300,27901900,20900,20900,20900,20900,55
|
|
20230920,102200,26752400,20900,20900,20900,20900,0
|
|
20230920,102100,26752400,20900,20900,20900,20900,13
|
|
20230920,102000,26480700,20900,20900,20900,20900,39
|
|
20230920,101900,25665600,20900,20900,20900,20900,20
|
|
20230920,101800,25247600,20900,20900,20900,20900,5
|
|
20230920,101700,25143100,20900,20900,20900,20900,58
|
|
20230920,101600,23930900,20900,20900,20900,20900,0
|
|
20230920,101500,23930900,20900,20900,20900,20900,5
|
|
20230920,101400,23826400,20950,20950,20950,20950,27
|
|
20230920,101300,23260750,20950,20950,20950,20950,20
|
|
20230920,101200,22841750,20950,20950,20950,20950,5
|
|
20230920,101100,22737000,20950,20950,20950,20950,153
|
|
20230920,101000,19531650,20950,20950,20950,20950,6
|
|
20230920,100900,19405950,20950,20950,20950,20950,10
|
|
20230920,100800,19196450,20950,20950,20950,20950,0
|
|
20230920,100700,19196450,20950,20950,20950,20950,76
|
|
20230920,100600,17604250,20950,20950,20950,20950,16
|
|
20230920,100500,17269050,20950,20950,20950,20950,0
|
|
20230920,100400,17269050,20950,20950,20950,20950,5
|
|
20230920,100300,17164300,20950,20950,20950,20950,6
|
|
20230920,100200,17038600,20950,20950,20950,20950,0
|
|
20230920,100100,17038600,20950,20950,20950,20950,5
|
|
20230920,100000,16933850,20950,20950,20950,20950,6
|
|
20230920,095900,16808150,20950,20950,20950,20950,0
|
|
20230920,095800,16808150,20950,20950,20950,20950,6
|
|
20230920,095700,16682450,20950,20950,20950,20950,0
|
|
20230920,095600,16682450,20950,20950,20950,20950,518
|
|
20230920,095500,5830350,20950,20950,20950,20950,0
|
|
20230920,095400,5830350,20950,20950,20950,20950,0
|
|
20230920,095300,5830350,20950,20950,20950,20950,0
|
|
20230920,095200,5830350,20950,20950,20950,20950,0
|
|
20230920,095100,5830350,20950,20950,20950,20950,36
|
|
20230920,095000,5076150,21000,21000,21000,21000,0
|
|
20230920,094900,5076150,21000,21000,21000,21000,0
|
|
20230920,094800,5076150,21000,21000,21000,21000,0
|
|
20230920,094700,5076150,21000,21000,21000,21000,0
|
|
20230920,094600,5076150,21000,21000,21000,21000,0
|
|
20230920,094500,5076150,21000,21000,21000,21000,0
|
|
20230920,094400,5076150,21000,21000,21000,21000,0
|
|
20230920,094300,5076150,21000,21000,21000,21000,0
|
|
20230920,094200,5076150,21000,21000,21000,21000,0
|
|
20230920,094100,5076150,21000,21000,21000,21000,0
|
|
20230920,094000,5076150,21000,21000,21000,21000,0
|
|
20230920,093900,5076150,21000,20900,21000,20900,5
|
|
20230920,093800,4971550,20900,20900,20900,20900,0
|
|
20230920,093700,4971550,20900,20900,20900,20900,0
|
|
20230920,093600,4971550,20900,20900,20900,20900,5
|
|
20230920,093500,4867050,20950,20950,20950,20950,0
|
|
20230920,093400,4867050,20950,20950,20950,20950,0
|
|
20230920,093300,4867050,20950,20950,20950,20950,55
|
|
20230920,093200,3714800,21000,21000,21000,21000,10
|
|
20230920,093100,3504800,21000,21000,21000,21000,0
|
|
20230920,093000,3504800,21000,21000,21000,21000,14
|
|
20230920,092900,3210800,21000,21000,21000,21000,0
|
|
20230920,092800,3210800,21000,21000,21000,21000,0
|
|
20230920,092700,3210800,21000,21000,21000,21000,0
|
|
20230920,092600,3210800,21000,21000,21000,21000,0
|
|
20230920,092500,3210800,21000,21000,21000,21000,0
|
|
20230920,092400,3210800,21000,21000,21000,21000,0
|
|
20230920,092300,3210800,21000,21000,21000,21000,0
|
|
20230920,092200,3210800,21000,21000,21000,21000,0
|
|
20230920,092100,3210800,21000,21000,21000,21000,3
|
|
20230920,092000,3147800,21000,21000,21000,21000,0
|
|
20230920,091900,3147800,21000,21000,21000,21000,0
|
|
20230920,091800,3147800,21000,21000,21000,21000,56
|
|
20230920,091700,1971800,20950,20950,20950,20950,0
|
|
20230920,091600,1971800,20950,20950,20950,20950,0
|
|
20230920,091500,1971800,20950,20950,20950,20950,0
|
|
20230920,091400,1971800,20950,20950,20950,20950,0
|
|
20230920,091300,1971800,20950,20950,20950,20950,28
|
|
20230920,091200,1385200,20950,20950,20950,20950,38
|
|
20230920,091100,589100,21000,21000,21000,21000,0
|
|
20230920,091000,589100,21000,21000,21000,21000,0
|
|
20230920,090900,589100,21000,21000,21000,21000,0
|
|
20230920,090800,589100,21000,21000,21000,21000,0
|
|
20230920,090700,589100,21000,21000,21000,21000,0
|
|
20230920,090600,589100,21000,21000,21000,21000,16
|
|
20230920,090500,253100,21050,21050,21050,21050,0
|
|
20230920,090400,253100,21050,21050,21050,21050,0
|
|
20230920,090300,253100,21050,21050,21050,21050,0
|
|
20230920,090200,253100,21050,21050,21050,21050,0
|
|
20230920,090100,253100,21050,21050,21050,21050,0
|
|
20230920,090000,253100,21050,21100,21100,21050,12
|