578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183500,759072800,20450,20450,20450,20450,4376
|
|
20230921,183400,759072800,20450,20450,20450,20450,0
|
|
20230921,183300,759072800,20450,20450,20450,20450,0
|
|
20230921,183200,759072800,20450,20450,20450,20450,0
|
|
20230921,183100,759072800,20450,20450,20450,20450,0
|
|
20230921,183000,759072800,20450,20450,20450,20450,0
|
|
20230921,182900,759072800,20450,20450,20450,20450,0
|
|
20230921,182800,759072800,20450,20450,20450,20450,0
|
|
20230921,182700,759072800,20450,20450,20450,20450,0
|
|
20230921,182600,759072800,20450,20450,20450,20450,0
|
|
20230921,182500,759072800,20450,20450,20450,20450,0
|
|
20230921,182400,759072800,20450,20450,20450,20450,0
|
|
20230921,182300,759072800,20450,20450,20450,20450,0
|
|
20230921,182200,759072800,20450,20450,20450,20450,0
|
|
20230921,182100,759072800,20450,20450,20450,20450,0
|
|
20230921,182000,759072800,20450,20450,20450,20450,0
|
|
20230921,181900,759072800,20450,20450,20450,20450,0
|
|
20230921,181800,759072800,20450,20450,20450,20450,0
|
|
20230921,181700,759072800,20450,20450,20450,20450,0
|
|
20230921,181600,759072800,20450,20450,20450,20450,0
|
|
20230921,181500,759072800,20450,20450,20450,20450,0
|
|
20230921,181400,759072800,20450,20450,20450,20450,0
|
|
20230921,181300,759072800,20450,20450,20450,20450,0
|
|
20230921,181200,759072800,20450,20450,20450,20450,0
|
|
20230921,181100,759072800,20450,20450,20450,20450,0
|
|
20230921,181000,759072800,20450,20450,20450,20450,0
|
|
20230921,180900,759072800,20450,20450,20450,20450,0
|
|
20230921,180800,759072800,20450,20450,20450,20450,0
|
|
20230921,180700,759072800,20450,20450,20450,20450,0
|
|
20230921,180600,759072800,20450,20450,20450,20450,0
|
|
20230921,180500,759072800,20450,20450,20450,20450,4376
|
|
20230921,180400,759072800,20450,20450,20450,20450,0
|
|
20230921,180300,759072800,20450,20450,20450,20450,0
|
|
20230921,180200,759072800,20450,20450,20450,20450,0
|
|
20230921,180100,759072800,20450,20450,20450,20450,0
|
|
20230921,180000,759072800,20450,20450,20450,20450,0
|
|
20230921,175900,759072800,20450,20450,20450,20450,0
|
|
20230921,175800,759072800,20450,20450,20450,20450,0
|
|
20230921,175700,759072800,20450,20450,20450,20450,0
|
|
20230921,175600,759072800,20450,20450,20450,20450,0
|
|
20230921,175500,759072800,20450,20450,20450,20450,0
|
|
20230921,175400,759072800,20450,20450,20450,20450,0
|
|
20230921,175300,759072800,20450,20450,20450,20450,0
|
|
20230921,175200,759072800,20450,20450,20450,20450,0
|
|
20230921,175100,759072800,20450,20450,20450,20450,0
|
|
20230921,175000,759072800,20450,20450,20450,20450,0
|
|
20230921,174900,759072800,20450,20450,20450,20450,0
|
|
20230921,174800,759072800,20450,20450,20450,20450,0
|
|
20230921,174700,759072800,20450,20450,20450,20450,0
|
|
20230921,174600,759072800,20450,20450,20450,20450,0
|
|
20230921,174500,759072800,20450,20450,20450,20450,0
|
|
20230921,174400,759072800,20450,20450,20450,20450,0
|
|
20230921,174300,759072800,20450,20450,20450,20450,0
|
|
20230921,174200,759072800,20450,20450,20450,20450,0
|
|
20230921,174100,759072800,20450,20450,20450,20450,0
|
|
20230921,174000,759072800,20450,20450,20450,20450,0
|
|
20230921,173900,759072800,20450,20450,20450,20450,0
|
|
20230921,173800,759072800,20450,20450,20450,20450,0
|
|
20230921,173700,759072800,20450,20450,20450,20450,0
|
|
20230921,173600,759072800,20450,20450,20450,20450,0
|
|
20230921,173500,759072800,20450,20450,20450,20450,4376
|
|
20230921,173400,759072800,20450,20450,20450,20450,0
|
|
20230921,173300,759072800,20450,20450,20450,20450,0
|
|
20230921,173200,759072800,20450,20450,20450,20450,0
|
|
20230921,173100,759072800,20450,20450,20450,20450,0
|
|
20230921,173000,759072800,20450,20450,20450,20450,0
|
|
20230921,172900,759072800,20450,20450,20450,20450,0
|
|
20230921,172800,759072800,20450,20450,20450,20450,0
|
|
20230921,172700,759072800,20450,20450,20450,20450,0
|
|
20230921,172600,759072800,20450,20450,20450,20450,0
|
|
20230921,172500,759072800,20450,20450,20450,20450,0
|
|
20230921,172400,759072800,20450,20450,20450,20450,0
|
|
20230921,172300,759072800,20450,20450,20450,20450,0
|
|
20230921,172200,759072800,20450,20450,20450,20450,0
|
|
20230921,172100,759072800,20450,20450,20450,20450,0
|
|
20230921,172000,759072800,20450,20450,20450,20450,0
|
|
20230921,171900,759072800,20450,20450,20450,20450,0
|
|
20230921,171800,759072800,20450,20450,20450,20450,0
|
|
20230921,171700,759072800,20450,20450,20450,20450,0
|
|
20230921,171600,759072800,20450,20450,20450,20450,0
|
|
20230921,171500,759072800,20450,20450,20450,20450,0
|
|
20230921,171400,759072800,20450,20450,20450,20450,0
|
|
20230921,171300,759072800,20450,20450,20450,20450,0
|
|
20230921,171200,759072800,20450,20450,20450,20450,0
|
|
20230921,171100,759072800,20450,20450,20450,20450,0
|
|
20230921,171000,759072800,20450,20450,20450,20450,0
|
|
20230921,170900,759072800,20450,20450,20450,20450,0
|
|
20230921,170800,759072800,20450,20450,20450,20450,0
|
|
20230921,170700,759072800,20450,20450,20450,20450,0
|
|
20230921,170600,759072800,20450,20450,20450,20450,0
|
|
20230921,170500,759072800,20450,20450,20450,20450,4376
|
|
20230921,170400,759072800,20450,20450,20450,20450,0
|
|
20230921,170300,759072800,20450,20450,20450,20450,0
|
|
20230921,170200,759072800,20450,20450,20450,20450,0
|
|
20230921,170100,759072800,20450,20450,20450,20450,0
|
|
20230921,170000,759072800,20450,20450,20450,20450,0
|
|
20230921,165900,759072800,20450,20450,20450,20450,0
|
|
20230921,165800,759072800,20450,20450,20450,20450,0
|
|
20230921,165700,759072800,20450,20450,20450,20450,0
|
|
20230921,165600,759072800,20450,20450,20450,20450,0
|
|
20230921,165500,759072800,20450,20450,20450,20450,0
|
|
20230921,165400,759072800,20450,20450,20450,20450,0
|
|
20230921,165300,759072800,20450,20450,20450,20450,0
|
|
20230921,165200,759072800,20450,20450,20450,20450,0
|
|
20230921,165100,759072800,20450,20450,20450,20450,0
|
|
20230921,165000,759072800,20450,20450,20450,20450,0
|
|
20230921,164900,759072800,20450,20450,20450,20450,0
|
|
20230921,164800,759072800,20450,20450,20450,20450,0
|
|
20230921,164700,759072800,20450,20450,20450,20450,0
|
|
20230921,164600,759072800,20450,20450,20450,20450,0
|
|
20230921,164500,759072800,20450,20450,20450,20450,0
|
|
20230921,164400,759072800,20450,20450,20450,20450,0
|
|
20230921,164300,759072800,20450,20450,20450,20450,0
|
|
20230921,164200,759072800,20450,20450,20450,20450,0
|
|
20230921,164100,759072800,20450,20450,20450,20450,0
|
|
20230921,164000,759072800,20450,20450,20450,20450,0
|
|
20230921,163900,759072800,20450,20450,20450,20450,0
|
|
20230921,163800,759072800,20450,20450,20450,20450,0
|
|
20230921,163700,759072800,20450,20450,20450,20450,0
|
|
20230921,163600,759072800,20450,20450,20450,20450,0
|
|
20230921,163500,759072800,20450,20450,20450,20450,4376
|
|
20230921,163400,759072800,20450,20450,20450,20450,0
|
|
20230921,163300,759072800,20450,20450,20450,20450,0
|
|
20230921,163200,759072800,20450,20450,20450,20450,0
|
|
20230921,163100,759072800,20450,20450,20450,20450,0
|
|
20230921,163000,759072800,20450,20450,20450,20450,0
|
|
20230921,162900,759072800,20450,20450,20450,20450,0
|
|
20230921,162800,759072800,20450,20450,20450,20450,0
|
|
20230921,162700,759072800,20450,20450,20450,20450,0
|
|
20230921,162600,759072800,20450,20450,20450,20450,0
|
|
20230921,162500,759072800,20450,20450,20450,20450,0
|
|
20230921,162400,759072800,20450,20450,20450,20450,0
|
|
20230921,162300,759072800,20450,20450,20450,20450,0
|
|
20230921,162200,759072800,20450,20450,20450,20450,0
|
|
20230921,162100,759072800,20450,20450,20450,20450,0
|
|
20230921,162000,759072800,20450,20450,20450,20450,0
|
|
20230921,161900,759072800,20450,20450,20450,20450,0
|
|
20230921,161800,759072800,20450,20450,20450,20450,0
|
|
20230921,161700,759072800,20450,20450,20450,20450,0
|
|
20230921,161600,759072800,20450,20450,20450,20450,0
|
|
20230921,161500,759072800,20450,20450,20450,20450,0
|
|
20230921,161400,759072800,20450,20450,20450,20450,0
|
|
20230921,161300,759072800,20450,20450,20450,20450,0
|
|
20230921,161200,759072800,20450,20450,20450,20450,0
|
|
20230921,161100,759072800,20450,20450,20450,20450,0
|
|
20230921,161000,759072800,20450,20450,20450,20450,0
|
|
20230921,160900,759072800,20450,20450,20450,20450,0
|
|
20230921,160800,759072800,20450,20450,20450,20450,0
|
|
20230921,160700,759072800,20450,20450,20450,20450,0
|
|
20230921,160600,759072800,20450,20450,20450,20450,0
|
|
20230921,160500,759072800,20450,20450,20450,20450,4376
|
|
20230921,160400,759072800,20450,20450,20450,20450,0
|
|
20230921,160300,759072800,20450,20450,20450,20450,0
|
|
20230921,160200,759072800,20450,20450,20450,20450,0
|
|
20230921,160100,759072800,20450,20450,20450,20450,0
|
|
20230921,160000,759072800,20450,20450,20450,20450,0
|
|
20230921,155900,759072800,20450,20450,20450,20450,0
|
|
20230921,155800,759072800,20450,20450,20450,20450,0
|
|
20230921,155700,759072800,20450,20450,20450,20450,0
|
|
20230921,155600,759072800,20450,20450,20450,20450,0
|
|
20230921,155500,759072800,20450,20450,20450,20450,0
|
|
20230921,155400,759072800,20450,20450,20450,20450,0
|
|
20230921,155300,759072800,20450,20450,20450,20450,0
|
|
20230921,155200,759072800,20450,20450,20450,20450,0
|
|
20230921,155100,759072800,20450,20450,20450,20450,0
|
|
20230921,155000,759072800,20450,20450,20450,20450,0
|
|
20230921,154900,759072800,20450,20450,20450,20450,0
|
|
20230921,154800,759072800,20450,20450,20450,20450,0
|
|
20230921,154700,759072800,20450,20450,20450,20450,0
|
|
20230921,154600,759072800,20450,20450,20450,20450,0
|
|
20230921,154500,759072800,20450,20450,20450,20450,0
|
|
20230921,154400,759072800,20450,20450,20450,20450,0
|
|
20230921,154300,759072800,20450,20450,20450,20450,0
|
|
20230921,154200,759072800,20450,20450,20450,20450,0
|
|
20230921,154100,759072800,20450,20450,20450,20450,0
|
|
20230921,154000,759072800,20450,20450,20450,20450,0
|
|
20230921,153900,759072800,20450,20450,20450,20450,0
|
|
20230921,153800,759072800,20450,20450,20450,20450,0
|
|
20230921,153700,759072800,20450,20450,20450,20450,0
|
|
20230921,153600,759072800,20450,20450,20450,20450,0
|
|
20230921,153500,759072800,20450,20450,20450,20450,4376
|
|
20230921,153400,759072800,20450,20450,20450,20450,0
|
|
20230921,153300,759072800,20450,20450,20450,20450,0
|
|
20230921,153200,759072800,20450,20450,20450,20450,0
|
|
20230921,153100,759072800,20450,20450,20450,20450,0
|
|
20230921,153000,759072800,20450,20450,20450,20450,4376
|
|
20230921,152900,669583600,20350,20350,20350,20350,0
|
|
20230921,152800,669583600,20350,20350,20350,20350,0
|
|
20230921,152700,669583600,20350,20350,20350,20350,0
|
|
20230921,152600,669583600,20350,20350,20350,20350,0
|
|
20230921,152500,669583600,20350,20350,20350,20350,0
|
|
20230921,152400,669583600,20350,20350,20350,20350,0
|
|
20230921,152300,669583600,20350,20350,20350,20350,0
|
|
20230921,152200,669583600,20350,20350,20350,20350,0
|
|
20230921,152100,669583600,20350,20350,20350,20350,0
|
|
20230921,152000,669583600,20350,20350,20350,20350,0
|
|
20230921,151900,669583600,20350,20300,20350,20300,413
|
|
20230921,151800,661179250,20350,20350,20350,20300,329
|
|
20230921,151700,654484700,20400,20400,20400,20400,0
|
|
20230921,151600,654484700,20400,20350,20400,20350,103
|
|
20230921,151500,652383550,20450,20450,20450,20450,1
|
|
20230921,151400,652363100,20450,20450,20450,20450,1
|
|
20230921,151300,652342650,20450,20400,20450,20400,2
|
|
20230921,151200,652301800,20400,20400,20400,20400,101
|
|
20230921,151100,650241400,20400,20400,20400,20400,2
|
|
20230921,151000,650200600,20400,20350,20400,20350,2
|
|
20230921,150900,650159850,20400,20400,20400,20400,1
|
|
20230921,150800,650139450,20400,20400,20400,20400,100
|
|
20230921,150700,648099450,20400,20400,20400,20400,1
|
|
20230921,150600,648079050,20400,20400,20400,20400,0
|
|
20230921,150500,648079050,20400,20400,20400,20400,78
|
|
20230921,150400,646487850,20400,20400,20400,20400,0
|
|
20230921,150300,646487850,20400,20400,20400,20400,0
|
|
20230921,150200,646487850,20400,20450,20450,20400,110
|
|
20230921,150100,644243350,20450,20450,20450,20450,0
|
|
20230921,150000,644243350,20450,20450,20450,20450,0
|
|
20230921,145900,644243350,20450,20450,20450,20450,0
|
|
20230921,145800,644243350,20450,20450,20450,20450,0
|
|
20230921,145700,644243350,20450,20450,20450,20450,0
|
|
20230921,145600,644243350,20450,20450,20450,20450,0
|
|
20230921,145500,644243350,20450,20450,20450,20450,0
|
|
20230921,145400,644243350,20450,20450,20450,20450,0
|
|
20230921,145300,644243350,20450,20450,20450,20450,0
|
|
20230921,145200,644243350,20450,20450,20450,20450,0
|
|
20230921,145100,644243350,20450,20450,20450,20450,1
|
|
20230921,145000,644222900,20450,20450,20450,20450,0
|
|
20230921,144900,644222900,20450,20450,20450,20450,0
|
|
20230921,144800,644222900,20450,20450,20450,20450,0
|
|
20230921,144700,644222900,20450,20450,20450,20450,0
|
|
20230921,144600,644222900,20450,20450,20450,20450,0
|
|
20230921,144500,644222900,20450,20450,20450,20450,0
|
|
20230921,144400,644222900,20450,20450,20450,20450,0
|
|
20230921,144300,644222900,20450,20450,20450,20450,0
|
|
20230921,144200,644222900,20450,20450,20450,20450,0
|
|
20230921,144100,644222900,20450,20450,20450,20450,1
|
|
20230921,144000,644202450,20400,20400,20400,20400,0
|
|
20230921,143900,644202450,20400,20400,20400,20350,261
|
|
20230921,143800,638878100,20400,20400,20400,20400,0
|
|
20230921,143700,638878100,20400,20400,20400,20400,0
|
|
20230921,143600,638878100,20400,20400,20400,20400,0
|
|
20230921,143500,638878100,20400,20400,20400,20400,0
|
|
20230921,143400,638878100,20400,20400,20400,20400,0
|
|
20230921,143300,638878100,20400,20400,20400,20400,5
|
|
20230921,143200,638776100,20450,20450,20450,20450,7
|
|
20230921,143100,638632950,20500,20500,20500,20500,59
|
|
20230921,143000,637423450,20400,20400,20400,20400,16
|
|
20230921,142900,637097050,20400,20400,20400,20400,0
|
|
20230921,142800,637097050,20400,20400,20400,20400,15
|
|
20230921,142700,636791050,20400,20400,20400,20400,15
|
|
20230921,142600,636485050,20400,20400,20400,20400,16
|
|
20230921,142500,636158650,20400,20400,20400,20400,2
|
|
20230921,142400,636117850,20400,20400,20400,20400,16
|
|
20230921,142300,635791450,20400,20400,20400,20400,15
|
|
20230921,142200,635485450,20400,20400,20400,20400,16
|
|
20230921,142100,635159050,20400,20400,20400,20400,0
|
|
20230921,142000,635159050,20400,20400,20400,20400,15
|
|
20230921,141900,634853050,20400,20400,20400,20400,68
|
|
20230921,141800,633465850,20400,20400,20400,20400,16
|
|
20230921,141700,633139450,20400,20400,20400,20400,0
|
|
20230921,141600,633139450,20400,20400,20400,20400,15
|
|
20230921,141500,632833450,20400,20400,20400,20400,16
|
|
20230921,141400,632507050,20450,20450,20450,20450,15
|
|
20230921,141300,632200300,20450,20450,20450,20450,0
|
|
20230921,141200,632200300,20450,20450,20550,20450,440
|
|
20230921,141100,623202150,20400,20350,20400,20350,48
|
|
20230921,141000,622223700,20350,20350,20400,20350,85
|
|
20230921,140900,620490750,20400,20400,20400,20400,10
|
|
20230921,140800,620286750,20400,20400,20400,20400,16
|
|
20230921,140700,619960350,20400,20400,20400,20400,15
|
|
20230921,140600,619654350,20400,20400,20400,20400,16
|
|
20230921,140500,619327950,20450,20450,20450,20450,15
|
|
20230921,140400,619021200,20400,20400,20400,20400,15
|
|
20230921,140300,618715200,20400,20400,20400,20400,16
|
|
20230921,140200,618388800,20400,20400,20400,20400,16
|
|
20230921,140100,618062400,20400,20400,20400,20400,0
|
|
20230921,140000,618062400,20400,20450,20450,20400,19
|
|
20230921,135900,617674600,20400,20400,20400,20400,16
|
|
20230921,135800,617348200,20400,20400,20400,20400,17
|
|
20230921,135700,617001400,20400,20400,20400,20400,0
|
|
20230921,135600,617001400,20400,20400,20400,20400,16
|
|
20230921,135500,616675000,20400,20400,20400,20400,16
|
|
20230921,135400,616348600,20450,20400,20450,20400,16
|
|
20230921,135300,616022150,20450,20450,20450,20450,0
|
|
20230921,135200,616022150,20450,20450,20450,20450,15
|
|
20230921,135100,615715400,20500,20450,20500,20450,19
|
|
20230921,135000,615326800,20450,20400,20450,20400,29
|
|
20230921,134900,614734550,20450,20450,20450,20450,0
|
|
20230921,134800,614734550,20450,20450,20450,20450,79
|
|
20230921,134700,613119000,20450,20400,20450,20400,148
|
|
20230921,134600,610093150,20400,20400,20400,20400,16
|
|
20230921,134500,609766750,20400,20400,20400,20400,0
|
|
20230921,134400,609766750,20400,20400,20400,20400,121
|
|
20230921,134300,607298350,20350,20350,20350,20350,16
|
|
20230921,134200,606972750,20350,20350,20350,20350,15
|
|
20230921,134100,606667500,20350,20350,20350,20350,0
|
|
20230921,134000,606667500,20350,20350,20350,20350,16
|
|
20230921,133900,606341900,20400,20400,20400,20400,16
|
|
20230921,133800,606015500,20400,20400,20400,20400,17
|
|
20230921,133700,605668700,20400,20400,20400,20400,0
|
|
20230921,133600,605668700,20400,20500,20500,20400,48
|
|
20230921,133500,604689150,20450,20450,20450,20450,397
|
|
20230921,133400,596570500,20400,20400,20400,20400,16
|
|
20230921,133300,596244100,20400,20400,20400,20400,0
|
|
20230921,133200,596244100,20400,20400,20400,20400,16
|
|
20230921,133100,595917700,20450,20450,20450,20450,14
|
|
20230921,133000,595631400,20450,20400,20450,20400,144
|
|
20230921,132900,592687400,20400,20400,20400,20400,0
|
|
20230921,132800,592687400,20400,20400,20400,20400,15
|
|
20230921,132700,592381400,20400,20400,20400,20400,16
|
|
20230921,132600,592055000,20400,20400,20400,20400,16
|
|
20230921,132500,591728600,20450,20450,20450,20450,83
|
|
20230921,132400,590031250,20400,20400,20400,20400,15
|
|
20230921,132300,589725250,20400,20300,20400,20300,536
|
|
20230921,132200,578803300,20300,20300,20300,20300,15
|
|
20230921,132100,578498800,20350,20350,20350,20350,0
|
|
20230921,132000,578498800,20350,20350,20350,20350,15
|
|
20230921,131900,578193550,20350,20400,20400,20350,25
|
|
20230921,131800,577684350,20400,20350,20400,20350,553
|
|
20230921,131700,566403900,20400,20300,20400,20300,100
|
|
20230921,131600,564366500,20250,20250,20350,20250,242
|
|
20230921,131500,559463400,20300,20300,20300,20300,503
|
|
20230921,131400,549252500,20300,20300,20300,20300,16
|
|
20230921,131300,548927700,20350,20300,20350,20300,275
|
|
20230921,131200,543337700,20300,20500,20500,20050,14005
|
|
20230921,131100,260312650,20500,20500,20500,20500,16
|
|
20230921,131000,259984650,20500,20500,20500,20500,16
|
|
20230921,130900,259656650,20500,20500,20500,20500,0
|
|
20230921,130800,259656650,20500,20500,20500,20500,16
|
|
20230921,130700,259328650,20500,20500,20500,20500,16
|
|
20230921,130600,259000650,20500,20500,20500,20500,15
|
|
20230921,130500,258693150,20500,20500,20500,20500,0
|
|
20230921,130400,258693150,20500,20500,20500,20500,16
|
|
20230921,130300,258365150,20500,20500,20550,20500,193
|
|
20230921,130200,254401200,20500,20500,20500,20500,0
|
|
20230921,130100,254401200,20500,20500,20500,20500,0
|
|
20230921,130000,254401200,20500,20500,20500,20500,197
|
|
20230921,125900,250362700,20500,20500,20500,20500,15
|
|
20230921,125800,250055200,20500,20450,20500,20450,48
|
|
20230921,125700,249072000,20450,20450,20450,20450,0
|
|
20230921,125600,249072000,20450,20450,20450,20450,16
|
|
20230921,125500,248744800,20450,20450,20450,20450,15
|
|
20230921,125400,248438050,20450,20450,20450,20450,16
|
|
20230921,125300,248110850,20450,20450,20450,20450,0
|
|
20230921,125200,248110850,20450,20450,20450,20450,15
|
|
20230921,125100,247804100,20450,20450,20450,20450,16
|
|
20230921,125000,247476900,20500,20500,20500,20500,0
|
|
20230921,124900,247476900,20500,20500,20500,20500,3
|
|
20230921,124800,247415400,20500,20450,20500,20450,738
|
|
20230921,124700,232311950,20450,20450,20450,20450,16
|
|
20230921,124600,231984750,20500,20500,20500,20500,2
|
|
20230921,124500,231943750,20450,20450,20450,20450,0
|
|
20230921,124400,231943750,20450,20500,20500,20450,863
|
|
20230921,124300,214294600,20500,20500,20500,20500,15
|
|
20230921,124200,213987100,20550,20500,20550,20500,22
|
|
20230921,124100,213535800,20550,20600,20600,20550,98
|
|
20230921,124000,211521850,20500,20550,20550,20500,656
|
|
20230921,123900,198065150,20550,20550,20550,20550,86
|
|
20230921,123800,196297850,20600,20500,20600,20500,313
|
|
20230921,123700,189865250,20500,20500,20500,20500,0
|
|
20230921,123600,189865250,20500,20500,20500,20500,15
|
|
20230921,123500,189557750,20500,20500,20500,20500,16
|
|
20230921,123400,189229750,20500,20550,20550,20500,24
|
|
20230921,123300,188737000,20550,20550,20550,20550,82
|
|
20230921,123200,187051900,20500,20500,20500,20500,15
|
|
20230921,123100,186744400,20500,20500,20500,20500,16
|
|
20230921,123000,186416400,20500,20500,20500,20500,15
|
|
20230921,122900,186108900,20500,20500,20500,20500,0
|
|
20230921,122800,186108900,20500,20500,20500,20500,17
|
|
20230921,122700,185760400,20500,20500,20500,20500,1
|
|
20230921,122600,185739900,20550,20550,20550,20550,15
|
|
20230921,122500,185431650,20550,20550,20550,20550,0
|
|
20230921,122400,185431650,20550,20550,20550,20550,63
|
|
20230921,122300,184137000,20500,20500,20500,20500,15
|
|
20230921,122200,183829500,20500,20500,20500,20500,16
|
|
20230921,122100,183501500,20500,20500,20500,20500,0
|
|
20230921,122000,183501500,20500,20550,20550,20500,410
|
|
20230921,121900,175076800,20550,20550,20550,20550,16
|
|
20230921,121800,174748000,20550,20550,20550,20550,16
|
|
20230921,121700,174419200,20550,20550,20550,20550,0
|
|
20230921,121600,174419200,20550,20550,20550,20550,251
|
|
20230921,121500,169261150,20550,20550,20550,20550,230
|
|
20230921,121400,164534650,20500,20550,20550,20500,995
|
|
20230921,121300,144136400,20550,20550,20550,20550,16
|
|
20230921,121200,143807600,20550,20550,20550,20550,189
|
|
20230921,121100,139923650,20550,20550,20600,20550,258
|
|
20230921,121000,134621150,20500,20500,20500,20500,15
|
|
20230921,120900,134313650,20500,20500,20500,20500,0
|
|
20230921,120800,134313650,20500,20500,20500,20500,57
|
|
20230921,120700,133145150,20500,20500,20600,20500,416
|
|
20230921,120600,124611000,20500,20500,20500,20500,567
|
|
20230921,120500,112987500,20550,20550,20550,20550,241
|
|
20230921,120400,108034950,20550,20550,20550,20550,16
|
|
20230921,120300,107706150,20550,20550,20550,20550,15
|
|
20230921,120200,107397900,20550,20600,20600,20550,1285
|
|
20230921,120100,80969450,20600,20600,20600,20600,0
|
|
20230921,120000,80969450,20600,20600,20600,20600,15
|
|
20230921,115900,80660450,20600,20600,20600,20600,16
|
|
20230921,115800,80330850,20600,20600,20600,20600,16
|
|
20230921,115700,80001250,20600,20600,20600,20600,0
|
|
20230921,115600,80001250,20600,20600,20600,20600,15
|
|
20230921,115500,79692250,20600,20600,20600,20600,16
|
|
20230921,115400,79362650,20600,20600,20600,20600,20
|
|
20230921,115300,78950650,20600,20600,20600,20600,0
|
|
20230921,115200,78950650,20600,20600,20600,20600,22
|
|
20230921,115100,78497450,20600,20600,20600,20600,16
|
|
20230921,115000,78167850,20600,20600,20600,20600,15
|
|
20230921,114900,77858850,20650,20650,20650,20650,7
|
|
20230921,114800,77714300,20600,20650,20650,20600,20
|
|
20230921,114700,77302100,20600,20600,20600,20600,15
|
|
20230921,114600,76993100,20600,20600,20600,20600,16
|
|
20230921,114500,76663500,20600,20600,20600,20600,0
|
|
20230921,114400,76663500,20600,20600,20600,20600,15
|
|
20230921,114300,76354500,20600,20600,20600,20600,16
|
|
20230921,114200,76024900,20600,20600,20600,20600,16
|
|
20230921,114100,75695300,20600,20600,20600,20600,0
|
|
20230921,114000,75695300,20600,20600,20600,20600,15
|
|
20230921,113900,75386300,20650,20600,20650,20600,21
|
|
20230921,113800,74953450,20600,20600,20600,20600,15
|
|
20230921,113700,74644450,20600,20600,20600,20600,0
|
|
20230921,113600,74644450,20600,20600,20600,20600,16
|
|
20230921,113500,74314850,20600,20600,20600,20600,16
|
|
20230921,113400,73985250,20600,20600,20600,20600,15
|
|
20230921,113300,73676250,20600,20600,20600,20600,0
|
|
20230921,113200,73676250,20600,20600,20600,20600,16
|
|
20230921,113100,73346650,20600,20600,20600,20600,15
|
|
20230921,113000,73037650,20600,20600,20600,20600,16
|
|
20230921,112900,72708050,20600,20600,20600,20600,0
|
|
20230921,112800,72708050,20600,20600,20600,20600,16
|
|
20230921,112700,72378450,20600,20600,20600,20600,15
|
|
20230921,112600,72069450,20600,20600,20600,20600,16
|
|
20230921,112500,71739850,20600,20600,20600,20600,0
|
|
20230921,112400,71739850,20600,20600,20600,20600,15
|
|
20230921,112300,71430850,20600,20600,20600,20600,16
|
|
20230921,112200,71101250,20600,20600,20600,20600,16
|
|
20230921,112100,70771650,20600,20600,20600,20600,0
|
|
20230921,112000,70771650,20600,20600,20600,20600,15
|
|
20230921,111900,70462650,20600,20600,20600,20600,17
|
|
20230921,111800,70112450,20600,20600,20600,20600,15
|
|
20230921,111700,69803450,20600,20600,20600,20600,0
|
|
20230921,111600,69803450,20600,20600,20600,20600,16
|
|
20230921,111500,69473850,20650,20650,20650,20650,4
|
|
20230921,111400,69391250,20650,20650,20650,20650,16
|
|
20230921,111300,69060850,20650,20650,20650,20650,0
|
|
20230921,111200,69060850,20650,20650,20650,20650,31
|
|
20230921,111100,68420700,20600,20600,20600,20600,15
|
|
20230921,111000,68111700,20600,20600,20600,20600,16
|
|
20230921,110900,67782100,20600,20600,20600,20600,0
|
|
20230921,110800,67782100,20600,20650,20650,20600,14
|
|
20230921,110700,67493050,20650,20650,20650,20650,16
|
|
20230921,110600,67162650,20650,20650,20650,20650,16
|
|
20230921,110500,66832250,20650,20650,20650,20650,0
|
|
20230921,110400,66832250,20650,20650,20650,20650,15
|
|
20230921,110300,66522500,20650,20650,20650,20650,19
|
|
20230921,110200,66130150,20650,20650,20650,20650,15
|
|
20230921,110100,65820400,20650,20650,20650,20650,0
|
|
20230921,110000,65820400,20650,20700,20700,20650,21
|
|
20230921,105900,65386500,20650,20650,20650,20650,96
|
|
20230921,105800,63404100,20650,20650,20650,20650,15
|
|
20230921,105700,63094350,20650,20650,20650,20650,0
|
|
20230921,105600,63094350,20650,20650,20650,20650,36
|
|
20230921,105500,62350950,20650,20650,20650,20650,545
|
|
20230921,105400,51096700,20650,20650,20650,20650,16
|
|
20230921,105300,50766300,20650,20650,20650,20650,0
|
|
20230921,105200,50766300,20650,20650,20650,20650,16
|
|
20230921,105100,50435900,20650,20650,20650,20650,15
|
|
20230921,105000,50126150,20700,20700,20700,20700,15
|
|
20230921,104900,49815650,20700,20700,20700,20700,0
|
|
20230921,104800,49815650,20700,20700,20700,20700,15
|
|
20230921,104700,49505150,20700,20700,20700,20700,16
|
|
20230921,104600,49173950,20700,20700,20700,20700,15
|
|
20230921,104500,48863450,20700,20700,20700,20700,0
|
|
20230921,104400,48863450,20700,20700,20700,20700,16
|
|
20230921,104300,48532250,20700,20700,20700,20700,16
|
|
20230921,104200,48201050,20700,20700,20700,20700,15
|
|
20230921,104100,47890550,20700,20700,20700,20700,0
|
|
20230921,104000,47890550,20700,20750,20750,20700,26
|
|
20230921,103900,47351850,20700,20700,20700,20700,15
|
|
20230921,103800,47041350,20700,20700,20700,20700,16
|
|
20230921,103700,46710150,20700,20700,20700,20700,0
|
|
20230921,103600,46710150,20700,20700,20700,20700,16
|
|
20230921,103500,46378950,20700,20700,20700,20700,15
|
|
20230921,103400,46068450,20700,20700,20700,20700,16
|
|
20230921,103300,45737250,20700,20700,20700,20700,0
|
|
20230921,103200,45737250,20700,20700,20700,20700,46
|
|
20230921,103100,44785050,20700,20700,20700,20700,16
|
|
20230921,103000,44453850,20700,20700,20700,20700,16
|
|
20230921,102900,44122650,20700,20700,20700,20700,0
|
|
20230921,102800,44122650,20700,20700,20700,20700,15
|
|
20230921,102700,43812150,20700,20700,20700,20700,16
|
|
20230921,102600,43480950,20700,20700,20700,20700,27
|
|
20230921,102500,42922050,20700,20700,20700,20700,0
|
|
20230921,102400,42922050,20700,20700,20700,20700,16
|
|
20230921,102300,42590850,20700,20700,20700,20700,16
|
|
20230921,102200,42259650,20700,20700,20700,20700,15
|
|
20230921,102100,41949150,20750,20750,20750,20750,0
|
|
20230921,102000,41949150,20750,20750,20750,20750,0
|
|
20230921,101900,41949150,20750,20750,20750,20750,25
|
|
20230921,101800,41430400,20750,20750,20750,20750,42
|
|
20230921,101700,40558900,20750,20750,20750,20750,0
|
|
20230921,101600,40558900,20750,20750,20750,20750,15
|
|
20230921,101500,40247650,20750,20750,20750,20750,16
|
|
20230921,101400,39915650,20750,20750,20750,20750,16
|
|
20230921,101300,39583650,20750,20750,20750,20750,0
|
|
20230921,101200,39583650,20750,20750,20750,20750,15
|
|
20230921,101100,39272400,20750,20750,20750,20750,16
|
|
20230921,101000,38940400,20750,20750,20750,20750,15
|
|
20230921,100900,38629150,20750,20750,20750,20750,0
|
|
20230921,100800,38629150,20750,20750,20750,20750,16
|
|
20230921,100700,38297150,20750,20750,20750,20750,16
|
|
20230921,100600,37965150,20750,20750,20750,20750,15
|
|
20230921,100500,37653900,20800,20800,20800,20800,1
|
|
20230921,100400,37633100,20750,20750,20750,20750,16
|
|
20230921,100300,37301100,20750,20750,20750,20750,0
|
|
20230921,100200,37301100,20750,20750,20750,20750,41
|
|
20230921,100100,36450350,20750,20750,20750,20750,0
|
|
20230921,100000,36450350,20750,20750,20750,20750,0
|
|
20230921,095900,36450350,20750,20750,20750,20750,0
|
|
20230921,095800,36450350,20750,20750,20750,20750,0
|
|
20230921,095700,36450350,20750,20750,20750,20750,60
|
|
20230921,095600,35205350,20750,20750,20750,20750,0
|
|
20230921,095500,35205350,20750,20750,20750,20750,0
|
|
20230921,095400,35205350,20750,20750,20750,20750,0
|
|
20230921,095300,35205350,20750,20750,20750,20750,1
|
|
20230921,095200,35184600,20800,20800,20800,20800,0
|
|
20230921,095100,35184600,20800,20800,20800,20800,0
|
|
20230921,095000,35184600,20800,20800,20800,20800,0
|
|
20230921,094900,35184600,20800,20800,20800,20800,0
|
|
20230921,094800,35184600,20800,20800,20800,20800,1
|
|
20230921,094700,35163800,20800,20800,20800,20800,109
|
|
20230921,094600,32896600,20800,20800,20800,20800,157
|
|
20230921,094500,29631000,20800,20800,20800,20800,4
|
|
20230921,094400,29547800,20750,20750,20750,20750,19
|
|
20230921,094300,29153550,20750,20750,20750,20750,5
|
|
20230921,094200,29049800,20750,20800,20800,20750,189
|
|
20230921,094100,25118900,20800,20800,20800,20800,0
|
|
20230921,094000,25118900,20800,20800,20800,20800,0
|
|
20230921,093900,25118900,20800,20800,20800,20800,0
|
|
20230921,093800,25118900,20800,20800,20800,20800,5
|
|
20230921,093700,25014900,20800,20800,20800,20800,0
|
|
20230921,093600,25014900,20800,20800,20800,20800,0
|
|
20230921,093500,25014900,20800,20800,20800,20800,0
|
|
20230921,093400,25014900,20800,20800,20800,20800,0
|
|
20230921,093300,25014900,20800,20800,20800,20800,0
|
|
20230921,093200,25014900,20800,20800,20800,20800,0
|
|
20230921,093100,25014900,20800,20800,20800,20800,0
|
|
20230921,093000,25014900,20800,20800,20800,20800,49
|
|
20230921,092900,23995700,20800,20800,20800,20800,0
|
|
20230921,092800,23995700,20800,20800,20800,20800,29
|
|
20230921,092700,23392500,20750,20750,20750,20750,0
|
|
20230921,092600,23392500,20750,20750,20750,20750,0
|
|
20230921,092500,23392500,20750,20750,20750,20750,0
|
|
20230921,092400,23392500,20750,20750,20750,20750,0
|
|
20230921,092300,23392500,20750,20750,20750,20750,0
|
|
20230921,092200,23392500,20750,20750,20750,20750,0
|
|
20230921,092100,23392500,20750,20750,20750,20750,0
|
|
20230921,092000,23392500,20750,20750,20750,20750,0
|
|
20230921,091900,23392500,20750,20750,20750,20750,20
|
|
20230921,091800,22977500,20750,20750,20750,20750,0
|
|
20230921,091700,22977500,20750,20750,20750,20750,28
|
|
20230921,091600,22396500,20750,20700,20750,20700,67
|
|
20230921,091500,21007650,20750,20750,20750,20750,0
|
|
20230921,091400,21007650,20750,20750,20750,20750,0
|
|
20230921,091300,21007650,20750,20750,20750,20750,0
|
|
20230921,091200,21007650,20750,20750,20750,20750,0
|
|
20230921,091100,21007650,20750,20700,20750,20700,135
|
|
20230921,091000,18208900,20750,20750,20750,20750,2
|
|
20230921,090900,18167400,20750,20750,20750,20750,31
|
|
20230921,090800,17524150,20800,20800,20800,20800,0
|
|
20230921,090700,17524150,20800,20800,20800,20800,0
|
|
20230921,090600,17524150,20800,20800,20800,20800,100
|
|
20230921,090500,15444150,20750,20750,20750,20750,0
|
|
20230921,090400,15444150,20750,20750,20750,20750,0
|
|
20230921,090300,15444150,20750,20850,20850,20750,77
|
|
20230921,090200,13842150,20900,20900,20900,20900,0
|
|
20230921,090100,13842150,20900,20900,20900,20900,28
|
|
20230921,090000,13256950,21000,21000,21050,21000,481
|