641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193800,707507750,27950,27950,27950,27950,1354
|
|
20230919,193700,707507750,27950,27950,27950,27950,0
|
|
20230919,193600,707507750,27950,27950,27950,27950,0
|
|
20230919,193500,707507750,27950,27950,27950,27950,0
|
|
20230919,193400,707507750,27950,27950,27950,27950,0
|
|
20230919,193300,707507750,27950,27950,27950,27950,0
|
|
20230919,193200,707507750,27950,27950,27950,27950,0
|
|
20230919,193100,707507750,27950,27950,27950,27950,0
|
|
20230919,193000,707507750,27950,27950,27950,27950,0
|
|
20230919,192900,707507750,27950,27950,27950,27950,0
|
|
20230919,192800,707507750,27950,27950,27950,27950,0
|
|
20230919,192700,707507750,27950,27950,27950,27950,0
|
|
20230919,192600,707507750,27950,27950,27950,27950,0
|
|
20230919,192500,707507750,27950,27950,27950,27950,0
|
|
20230919,192400,707507750,27950,27950,27950,27950,0
|
|
20230919,192300,707507750,27950,27950,27950,27950,0
|
|
20230919,192200,707507750,27950,27950,27950,27950,0
|
|
20230919,192100,707507750,27950,27950,27950,27950,0
|
|
20230919,192000,707507750,27950,27950,27950,27950,0
|
|
20230919,191900,707507750,27950,27950,27950,27950,0
|
|
20230919,191800,707507750,27950,27950,27950,27950,0
|
|
20230919,191700,707507750,27950,27950,27950,27950,0
|
|
20230919,191600,707507750,27950,27950,27950,27950,0
|
|
20230919,191500,707507750,27950,27950,27950,27950,0
|
|
20230919,191400,707507750,27950,27950,27950,27950,0
|
|
20230919,191300,707507750,27950,27950,27950,27950,0
|
|
20230919,191200,707507750,27950,27950,27950,27950,0
|
|
20230919,191100,707507750,27950,27950,27950,27950,0
|
|
20230919,191000,707507750,27950,27950,27950,27950,0
|
|
20230919,190900,707507750,27950,27950,27950,27950,0
|
|
20230919,190800,707507750,27950,27950,27950,27950,1354
|
|
20230919,190700,707507750,27950,27950,27950,27950,0
|
|
20230919,190600,707507750,27950,27950,27950,27950,0
|
|
20230919,190500,707507750,27950,27950,27950,27950,0
|
|
20230919,190400,707507750,27950,27950,27950,27950,0
|
|
20230919,190300,707507750,27950,27950,27950,27950,0
|
|
20230919,190200,707507750,27950,27950,27950,27950,0
|
|
20230919,190100,707507750,27950,27950,27950,27950,0
|
|
20230919,190000,707507750,27950,27950,27950,27950,0
|
|
20230919,185900,707507750,27950,27950,27950,27950,0
|
|
20230919,185800,707507750,27950,27950,27950,27950,0
|
|
20230919,185700,707507750,27950,27950,27950,27950,0
|
|
20230919,185600,707507750,27950,27950,27950,27950,0
|
|
20230919,185500,707507750,27950,27950,27950,27950,0
|
|
20230919,185400,707507750,27950,27950,27950,27950,0
|
|
20230919,185300,707507750,27950,27950,27950,27950,0
|
|
20230919,185200,707507750,27950,27950,27950,27950,0
|
|
20230919,185100,707507750,27950,27950,27950,27950,0
|
|
20230919,185000,707507750,27950,27950,27950,27950,0
|
|
20230919,184900,707507750,27950,27950,27950,27950,0
|
|
20230919,184800,707507750,27950,27950,27950,27950,0
|
|
20230919,184700,707507750,27950,27950,27950,27950,0
|
|
20230919,184600,707507750,27950,27950,27950,27950,0
|
|
20230919,184500,707507750,27950,27950,27950,27950,0
|
|
20230919,184400,707507750,27950,27950,27950,27950,0
|
|
20230919,184300,707507750,27950,27950,27950,27950,0
|
|
20230919,184200,707507750,27950,27950,27950,27950,0
|
|
20230919,184100,707507750,27950,27950,27950,27950,0
|
|
20230919,184000,707507750,27950,27950,27950,27950,0
|
|
20230919,183900,707507750,27950,27950,27950,27950,0
|
|
20230919,183800,707507750,27950,27950,27950,27950,1354
|
|
20230919,183700,707507750,27950,27950,27950,27950,0
|
|
20230919,183600,707507750,27950,27950,27950,27950,0
|
|
20230919,183500,707507750,27950,27950,27950,27950,0
|
|
20230919,183400,707507750,27950,27950,27950,27950,0
|
|
20230919,183300,707507750,27950,27950,27950,27950,0
|
|
20230919,183200,707507750,27950,27950,27950,27950,0
|
|
20230919,183100,707507750,27950,27950,27950,27950,0
|
|
20230919,183000,707507750,27950,27950,27950,27950,0
|
|
20230919,182900,707507750,27950,27950,27950,27950,0
|
|
20230919,182800,707507750,27950,27950,27950,27950,0
|
|
20230919,182700,707507750,27950,27950,27950,27950,0
|
|
20230919,182600,707507750,27950,27950,27950,27950,0
|
|
20230919,182500,707507750,27950,27950,27950,27950,0
|
|
20230919,182400,707507750,27950,27950,27950,27950,0
|
|
20230919,182300,707507750,27950,27950,27950,27950,0
|
|
20230919,182200,707507750,27950,27950,27950,27950,0
|
|
20230919,182100,707507750,27950,27950,27950,27950,0
|
|
20230919,182000,707507750,27950,27950,27950,27950,0
|
|
20230919,181900,707507750,27950,27950,27950,27950,0
|
|
20230919,181800,707507750,27950,27950,27950,27950,0
|
|
20230919,181700,707507750,27950,27950,27950,27950,0
|
|
20230919,181600,707507750,27950,27950,27950,27950,0
|
|
20230919,181500,707507750,27950,27950,27950,27950,0
|
|
20230919,181400,707507750,27950,27950,27950,27950,0
|
|
20230919,181300,707507750,27950,27950,27950,27950,0
|
|
20230919,181200,707507750,27950,27950,27950,27950,0
|
|
20230919,181100,707507750,27950,27950,27950,27950,0
|
|
20230919,181000,707507750,27950,27950,27950,27950,0
|
|
20230919,180900,707507750,27950,27950,27950,27950,0
|
|
20230919,180800,707507750,27950,27950,27950,27950,1354
|
|
20230919,180700,707507750,27950,27950,27950,27950,0
|
|
20230919,180600,707507750,27950,27950,27950,27950,0
|
|
20230919,180500,707507750,27950,27950,27950,27950,0
|
|
20230919,180400,707507750,27950,27950,27950,27950,0
|
|
20230919,180300,707507750,27950,27950,27950,27950,0
|
|
20230919,180200,707507750,27950,27950,27950,27950,0
|
|
20230919,180100,707507750,27950,27950,27950,27950,0
|
|
20230919,180000,707507750,27950,27950,27950,27950,0
|
|
20230919,175900,707507750,27950,27950,27950,27950,0
|
|
20230919,175800,707507750,27950,27950,27950,27950,0
|
|
20230919,175700,707507750,27950,27950,27950,27950,0
|
|
20230919,175600,707507750,27950,27950,27950,27950,0
|
|
20230919,175500,707507750,27950,27950,27950,27950,0
|
|
20230919,175400,707507750,27950,27950,27950,27950,0
|
|
20230919,175300,707507750,27950,27950,27950,27950,0
|
|
20230919,175200,707507750,27950,27950,27950,27950,0
|
|
20230919,175100,707507750,27950,27950,27950,27950,0
|
|
20230919,175000,707507750,27950,27950,27950,27950,0
|
|
20230919,174900,707507750,27950,27950,27950,27950,0
|
|
20230919,174800,707507750,27950,27950,27950,27950,0
|
|
20230919,174700,707507750,27950,27950,27950,27950,0
|
|
20230919,174600,707507750,27950,27950,27950,27950,0
|
|
20230919,174500,707507750,27950,27950,27950,27950,0
|
|
20230919,174400,707507750,27950,27950,27950,27950,0
|
|
20230919,174300,707507750,27950,27950,27950,27950,0
|
|
20230919,174200,707507750,27950,27950,27950,27950,0
|
|
20230919,174100,707507750,27950,27950,27950,27950,0
|
|
20230919,174000,707507750,27950,27950,27950,27950,0
|
|
20230919,173900,707507750,27950,27950,27950,27950,0
|
|
20230919,173800,707507750,27950,27950,27950,27950,1354
|
|
20230919,173700,707507750,27950,27950,27950,27950,0
|
|
20230919,173600,707507750,27950,27950,27950,27950,0
|
|
20230919,173500,707507750,27950,27950,27950,27950,0
|
|
20230919,173400,707507750,27950,27950,27950,27950,0
|
|
20230919,173300,707507750,27950,27950,27950,27950,0
|
|
20230919,173200,707507750,27950,27950,27950,27950,0
|
|
20230919,173100,707507750,27950,27950,27950,27950,0
|
|
20230919,173000,707507750,27950,27950,27950,27950,0
|
|
20230919,172900,707507750,27950,27950,27950,27950,0
|
|
20230919,172800,707507750,27950,27950,27950,27950,0
|
|
20230919,172700,707507750,27950,27950,27950,27950,0
|
|
20230919,172600,707507750,27950,27950,27950,27950,0
|
|
20230919,172500,707507750,27950,27950,27950,27950,0
|
|
20230919,172400,707507750,27950,27950,27950,27950,0
|
|
20230919,172300,707507750,27950,27950,27950,27950,0
|
|
20230919,172200,707507750,27950,27950,27950,27950,0
|
|
20230919,172100,707507750,27950,27950,27950,27950,0
|
|
20230919,172000,707507750,27950,27950,27950,27950,0
|
|
20230919,171900,707507750,27950,27950,27950,27950,0
|
|
20230919,171800,707507750,27950,27950,27950,27950,0
|
|
20230919,171700,707507750,27950,27950,27950,27950,0
|
|
20230919,171600,707507750,27950,27950,27950,27950,0
|
|
20230919,171500,707507750,27950,27950,27950,27950,0
|
|
20230919,171400,707507750,27950,27950,27950,27950,0
|
|
20230919,171300,707507750,27950,27950,27950,27950,0
|
|
20230919,171200,707507750,27950,27950,27950,27950,0
|
|
20230919,171100,707507750,27950,27950,27950,27950,0
|
|
20230919,171000,707507750,27950,27950,27950,27950,0
|
|
20230919,170900,707507750,27950,27950,27950,27950,0
|
|
20230919,170800,707507750,27950,27950,27950,27950,1354
|
|
20230919,170700,707507750,27950,27950,27950,27950,0
|
|
20230919,170600,707507750,27950,27950,27950,27950,0
|
|
20230919,170500,707507750,27950,27950,27950,27950,0
|
|
20230919,170400,707507750,27950,27950,27950,27950,0
|
|
20230919,170300,707507750,27950,27950,27950,27950,0
|
|
20230919,170200,707507750,27950,27950,27950,27950,0
|
|
20230919,170100,707507750,27950,27950,27950,27950,0
|
|
20230919,170000,707507750,27950,27950,27950,27950,0
|
|
20230919,165900,707507750,27950,27950,27950,27950,0
|
|
20230919,165800,707507750,27950,27950,27950,27950,0
|
|
20230919,165700,707507750,27950,27950,27950,27950,0
|
|
20230919,165600,707507750,27950,27950,27950,27950,0
|
|
20230919,165500,707507750,27950,27950,27950,27950,0
|
|
20230919,165400,707507750,27950,27950,27950,27950,0
|
|
20230919,165300,707507750,27950,27950,27950,27950,0
|
|
20230919,165200,707507750,27950,27950,27950,27950,0
|
|
20230919,165100,707507750,27950,27950,27950,27950,0
|
|
20230919,165000,707507750,27950,27950,27950,27950,0
|
|
20230919,164900,707507750,27950,27950,27950,27950,0
|
|
20230919,164800,707507750,27950,27950,27950,27950,0
|
|
20230919,164700,707507750,27950,27950,27950,27950,0
|
|
20230919,164600,707507750,27950,27950,27950,27950,0
|
|
20230919,164500,707507750,27950,27950,27950,27950,0
|
|
20230919,164400,707507750,27950,27950,27950,27950,0
|
|
20230919,164300,707507750,27950,27950,27950,27950,0
|
|
20230919,164200,707507750,27950,27950,27950,27950,0
|
|
20230919,164100,707507750,27950,27950,27950,27950,0
|
|
20230919,164000,707507750,27950,27950,27950,27950,0
|
|
20230919,163900,707507750,27950,27950,27950,27950,0
|
|
20230919,163800,707507750,27950,27950,27950,27950,1354
|
|
20230919,163700,707507750,27950,27950,27950,27950,0
|
|
20230919,163600,707507750,27950,27950,27950,27950,0
|
|
20230919,163500,707507750,27950,27950,27950,27950,0
|
|
20230919,163400,707507750,27950,27950,27950,27950,0
|
|
20230919,163300,707507750,27950,27950,27950,27950,0
|
|
20230919,163200,707507750,27950,27950,27950,27950,0
|
|
20230919,163100,707507750,27950,27950,27950,27950,0
|
|
20230919,163000,707507750,27950,27950,27950,27950,0
|
|
20230919,162900,707507750,27950,27950,27950,27950,0
|
|
20230919,162800,707507750,27950,27950,27950,27950,0
|
|
20230919,162700,707507750,27950,27950,27950,27950,0
|
|
20230919,162600,707507750,27950,27950,27950,27950,0
|
|
20230919,162500,707507750,27950,27950,27950,27950,0
|
|
20230919,162400,707507750,27950,27950,27950,27950,0
|
|
20230919,162300,707507750,27950,27950,27950,27950,0
|
|
20230919,162200,707507750,27950,27950,27950,27950,0
|
|
20230919,162100,707507750,27950,27950,27950,27950,0
|
|
20230919,162000,707507750,27950,27950,27950,27950,0
|
|
20230919,161900,707507750,27950,27950,27950,27950,0
|
|
20230919,161800,707507750,27950,27950,27950,27950,0
|
|
20230919,161700,707507750,27950,27950,27950,27950,0
|
|
20230919,161600,707507750,27950,27950,27950,27950,0
|
|
20230919,161500,707507750,27950,27950,27950,27950,0
|
|
20230919,161400,707507750,27950,27950,27950,27950,0
|
|
20230919,161300,707507750,27950,27950,27950,27950,0
|
|
20230919,161200,707507750,27950,27950,27950,27950,0
|
|
20230919,161100,707507750,27950,27950,27950,27950,0
|
|
20230919,161000,707507750,27950,27950,27950,27950,0
|
|
20230919,160900,707507750,27950,27950,27950,27950,0
|
|
20230919,160800,707507750,27950,27950,27950,27950,1354
|
|
20230919,160700,707507750,27950,27950,27950,27950,0
|
|
20230919,160600,707507750,27950,27950,27950,27950,0
|
|
20230919,160500,707507750,27950,27950,27950,27950,0
|
|
20230919,160400,707507750,27950,27950,27950,27950,0
|
|
20230919,160300,707507750,27950,27950,27950,27950,0
|
|
20230919,160200,707507750,27950,27950,27950,27950,0
|
|
20230919,160100,707507750,27950,27950,27950,27950,0
|
|
20230919,160000,707507750,27950,27950,27950,27950,0
|
|
20230919,155900,707507750,27950,27950,27950,27950,0
|
|
20230919,155800,707507750,27950,27950,27950,27950,0
|
|
20230919,155700,707507750,27950,27950,27950,27950,0
|
|
20230919,155600,707507750,27950,27950,27950,27950,0
|
|
20230919,155500,707507750,27950,27950,27950,27950,0
|
|
20230919,155400,707507750,27950,27950,27950,27950,0
|
|
20230919,155300,707507750,27950,27950,27950,27950,0
|
|
20230919,155200,707507750,27950,27950,27950,27950,0
|
|
20230919,155100,707507750,27950,27950,27950,27950,0
|
|
20230919,155000,707507750,27950,27950,27950,27950,0
|
|
20230919,154900,707507750,27950,27950,27950,27950,0
|
|
20230919,154800,707507750,27950,27950,27950,27950,0
|
|
20230919,154700,707507750,27950,27950,27950,27950,0
|
|
20230919,154600,707507750,27950,27950,27950,27950,0
|
|
20230919,154500,707507750,27950,27950,27950,27950,0
|
|
20230919,154400,707507750,27950,27950,27950,27950,0
|
|
20230919,154300,707507750,27950,27950,27950,27950,0
|
|
20230919,154200,707507750,27950,27950,27950,27950,0
|
|
20230919,154100,707507750,27950,27950,27950,27950,0
|
|
20230919,154000,707507750,27950,27950,27950,27950,0
|
|
20230919,153900,707507750,27950,27950,27950,27950,0
|
|
20230919,153800,707507750,27950,27950,27950,27950,1354
|
|
20230919,153700,707507750,27950,27950,27950,27950,0
|
|
20230919,153600,707507750,27950,27950,27950,27950,0
|
|
20230919,153500,707507750,27950,27950,27950,27950,0
|
|
20230919,153400,707507750,27950,27950,27950,27950,0
|
|
20230919,153300,707507750,27950,27950,27950,27950,0
|
|
20230919,153200,707507750,27950,27950,27950,27950,0
|
|
20230919,153100,707507750,27950,27950,27950,27950,0
|
|
20230919,153000,707507750,27950,27950,27950,27950,1354
|
|
20230919,152900,669663450,28050,28050,28050,28050,0
|
|
20230919,152800,669663450,28050,28050,28050,28050,0
|
|
20230919,152700,669663450,28050,28050,28050,28050,0
|
|
20230919,152600,669663450,28050,28050,28050,28050,0
|
|
20230919,152500,669663450,28050,28050,28050,28050,0
|
|
20230919,152400,669663450,28050,28050,28050,28050,0
|
|
20230919,152300,669663450,28050,28050,28050,28050,0
|
|
20230919,152200,669663450,28050,28050,28050,28050,0
|
|
20230919,152100,669663450,28050,28050,28050,28050,0
|
|
20230919,152000,669663450,28050,28050,28050,28050,0
|
|
20230919,151900,669663450,28050,28050,28050,28050,18
|
|
20230919,151800,669158550,28050,28000,28050,28000,73
|
|
20230919,151700,667111900,28050,28000,28050,28000,31
|
|
20230919,151600,666243850,28050,28000,28050,28000,101
|
|
20230919,151500,663415800,28050,28000,28050,28000,11
|
|
20230919,151400,663107750,28050,28050,28050,28050,30
|
|
20230919,151300,662266250,28050,28050,28050,28050,0
|
|
20230919,151200,662266250,28050,28050,28050,28050,0
|
|
20230919,151100,662266250,28050,28050,28050,28050,0
|
|
20230919,151000,662266250,28050,28050,28050,28050,1
|
|
20230919,150900,662238200,28050,28050,28050,28050,0
|
|
20230919,150800,662238200,28050,28000,28050,28000,7
|
|
20230919,150700,662042150,28000,28050,28050,28000,200
|
|
20230919,150600,656442100,28050,28050,28050,28050,1
|
|
20230919,150500,656414050,28000,28000,28000,28000,36
|
|
20230919,150400,655406050,28000,28000,28000,28000,3
|
|
20230919,150300,655322050,28000,28000,28000,28000,37
|
|
20230919,150200,654286050,28000,28000,28000,28000,1
|
|
20230919,150100,654258050,28050,28050,28050,28050,58
|
|
20230919,150000,652631150,28050,28050,28050,28050,23
|
|
20230919,145900,651986000,28050,28050,28050,28050,5
|
|
20230919,145800,651845750,28100,28100,28100,28100,0
|
|
20230919,145700,651845750,28100,28100,28100,28100,11
|
|
20230919,145600,651536650,28100,28100,28100,28100,14
|
|
20230919,145500,651143250,28150,28150,28150,28150,27
|
|
20230919,145400,650383200,28100,28050,28100,28050,138
|
|
20230919,145300,646505450,28050,28050,28050,28050,3
|
|
20230919,145200,646421300,28050,28050,28050,28050,38
|
|
20230919,145100,645355400,28050,28050,28050,28050,25
|
|
20230919,145000,644654150,28050,28050,28050,28050,3
|
|
20230919,144900,644570000,28050,28050,28050,28050,9
|
|
20230919,144800,644317550,28050,28050,28050,28050,8
|
|
20230919,144700,644093150,28050,28050,28050,28050,105
|
|
20230919,144600,641147900,28050,28050,28050,28050,2
|
|
20230919,144500,641091800,28050,28050,28050,28050,0
|
|
20230919,144400,641091800,28050,28050,28050,28050,23
|
|
20230919,144300,640446650,28050,28050,28050,28050,3
|
|
20230919,144200,640362500,28050,28050,28050,28050,12
|
|
20230919,144100,640025900,28050,28050,28050,28050,16
|
|
20230919,144000,639577100,28050,28050,28050,28050,9
|
|
20230919,143900,639324650,28050,28050,28050,28050,11
|
|
20230919,143800,639016100,28050,28050,28050,28050,0
|
|
20230919,143700,639016100,28050,28050,28050,28050,17
|
|
20230919,143600,638539250,28100,28050,28100,28050,12
|
|
20230919,143500,638202450,28050,28100,28100,28050,3
|
|
20230919,143400,638118200,28050,28050,28050,28050,14
|
|
20230919,143300,637725500,28050,28050,28050,28050,5
|
|
20230919,143200,637585250,28050,28000,28050,28000,64
|
|
20230919,143100,635790450,28000,28050,28050,28000,22
|
|
20230919,143000,635174350,28050,28050,28050,28050,2
|
|
20230919,142900,635118250,28050,28050,28050,28050,10
|
|
20230919,142800,634837750,28050,28050,28050,28050,11
|
|
20230919,142700,634529200,28050,28050,28050,28050,6
|
|
20230919,142600,634360900,28050,28050,28050,28050,16
|
|
20230919,142500,633912100,28050,28050,28050,28050,3
|
|
20230919,142400,633827950,28100,28050,28100,28050,20
|
|
20230919,142300,633266850,28050,28050,28050,28050,27
|
|
20230919,142200,632509500,28050,28000,28050,28000,7
|
|
20230919,142100,632313300,28100,28050,28100,28000,12
|
|
20230919,142000,631977050,28000,28000,28000,28000,8
|
|
20230919,141900,631753050,28000,28000,28000,28000,13
|
|
20230919,141800,631389050,28000,28000,28000,28000,2
|
|
20230919,141700,631333050,28000,28000,28000,28000,0
|
|
20230919,141600,631333050,28000,28000,28000,28000,21
|
|
20230919,141500,630745050,28000,28000,28000,28000,4
|
|
20230919,141400,630633050,28000,28000,28100,28000,15
|
|
20230919,141300,630212900,28050,28050,28050,28050,132
|
|
20230919,141200,626510300,28050,28050,28050,28050,91
|
|
20230919,141100,623957750,28050,28050,28050,28050,13
|
|
20230919,141000,623593100,28050,28050,28050,28050,0
|
|
20230919,140900,623593100,28050,28050,28050,28050,3
|
|
20230919,140800,623508950,28050,28050,28100,28050,127
|
|
20230919,140700,619946550,28050,28050,28050,28050,0
|
|
20230919,140600,619946550,28050,28050,28050,28050,35
|
|
20230919,140500,618964800,28050,28050,28050,28050,11
|
|
20230919,140400,618656250,28050,28050,28050,28050,83
|
|
20230919,140300,616328100,28050,28050,28050,28050,40
|
|
20230919,140200,615206100,28100,28050,28100,28050,2
|
|
20230919,140100,615149950,28050,28050,28050,28050,16
|
|
20230919,140000,614701150,28050,28000,28050,28000,144
|
|
20230919,135900,610662250,28000,28000,28000,28000,12
|
|
20230919,135800,610326250,28000,28050,28050,28000,13
|
|
20230919,135700,609962200,28000,28000,28000,28000,2
|
|
20230919,135600,609906200,28000,28000,28000,28000,47
|
|
20230919,135500,608590200,28000,28000,28000,28000,0
|
|
20230919,135400,608590200,28000,28000,28000,28000,0
|
|
20230919,135300,608590200,28000,28000,28000,28000,20
|
|
20230919,135200,608030200,28000,28000,28000,28000,0
|
|
20230919,135100,608030200,28000,28000,28000,28000,12
|
|
20230919,135000,607694200,28000,28000,28000,28000,4
|
|
20230919,134900,607582200,28000,28000,28000,28000,7
|
|
20230919,134800,607386200,28000,28000,28050,28000,15
|
|
20230919,134700,606966150,28000,28000,28000,28000,3
|
|
20230919,134600,606882150,28000,28000,28000,28000,12
|
|
20230919,134500,606546150,28000,28000,28000,28000,8
|
|
20230919,134400,606322150,28000,28000,28000,28000,3
|
|
20230919,134300,606238150,28000,28000,28000,28000,13
|
|
20230919,134200,605874150,28000,28000,28000,28000,0
|
|
20230919,134100,605874150,28000,28000,28000,28000,13
|
|
20230919,134000,605510150,28000,28000,28050,28000,21
|
|
20230919,133900,604921900,28000,28000,28000,28000,0
|
|
20230919,133800,604921900,28000,28000,28000,28000,15
|
|
20230919,133700,604501900,28000,28000,28000,28000,8
|
|
20230919,133600,604277900,28050,28050,28050,28050,0
|
|
20230919,133500,604277900,28050,28000,28050,28000,14
|
|
20230919,133400,603885850,28000,28000,28000,28000,3
|
|
20230919,133300,603801850,28000,28000,28000,28000,18
|
|
20230919,133200,603297850,28050,28000,28050,28000,12
|
|
20230919,133100,602961350,28000,28000,28000,28000,4
|
|
20230919,133000,602849350,28000,28000,28000,28000,11
|
|
20230919,132900,602541350,28000,28000,28000,28000,8
|
|
20230919,132800,602317350,28000,28000,28000,28000,17
|
|
20230919,132700,601841350,28000,28000,28000,28000,0
|
|
20230919,132600,601841350,28000,28000,28000,28000,0
|
|
20230919,132500,601841350,28000,28000,28000,28000,17
|
|
20230919,132400,601365350,28000,27950,28000,27950,8
|
|
20230919,132300,601141450,27950,27950,27950,27950,14
|
|
20230919,132200,600750150,27950,28050,28050,27950,3
|
|
20230919,132100,600666200,27950,27950,27950,27950,8
|
|
20230919,132000,600442600,27950,27950,27950,27950,11
|
|
20230919,131900,600135150,27950,27950,27950,27950,3
|
|
20230919,131800,600051300,27950,27950,27950,27950,1
|
|
20230919,131700,600023350,27950,27950,27950,27950,18
|
|
20230919,131600,599520250,28050,27950,28050,27950,6
|
|
20230919,131500,599352450,27950,27950,27950,27950,12
|
|
20230919,131400,599017050,28000,28000,28000,28000,29
|
|
20230919,131300,598205050,28000,27950,28000,27950,18
|
|
20230919,131200,597701550,27950,27950,28000,27950,31
|
|
20230919,131100,596834100,27950,27950,27950,27950,60
|
|
20230919,131000,595157100,27950,28000,28000,27950,23
|
|
20230919,130900,594513700,27950,27950,27950,27950,10
|
|
20230919,130800,594234200,27950,27950,27950,27950,2
|
|
20230919,130700,594178300,27950,27950,27950,27950,12
|
|
20230919,130600,593842900,27950,27950,27950,27950,4
|
|
20230919,130500,593731100,27950,27950,27950,27950,18
|
|
20230919,130400,593228000,28000,28000,28000,28000,1
|
|
20230919,130300,593200000,27950,27950,27950,27950,4
|
|
20230919,130200,593088200,27950,27950,27950,27950,61
|
|
20230919,130100,591383250,27950,27950,27950,27950,6
|
|
20230919,130000,591215550,27950,27950,27950,27950,16
|
|
20230919,125900,590768350,27950,27950,27950,27950,1
|
|
20230919,125800,590740400,27950,27950,27950,27950,0
|
|
20230919,125700,590740400,27950,27950,28000,27950,27
|
|
20230919,125600,589985700,27950,27950,27950,27950,6
|
|
20230919,125500,589818000,27950,27950,27950,27950,11
|
|
20230919,125400,589510550,28000,27950,28000,27950,4
|
|
20230919,125300,589398700,27950,27950,27950,27950,39
|
|
20230919,125200,588308650,27950,27950,27950,27950,14
|
|
20230919,125100,587917350,28000,27950,28000,27950,2
|
|
20230919,125000,587861400,27950,27950,28000,27950,28
|
|
20230919,124900,587078650,27950,28000,28000,27950,21
|
|
20230919,124800,586491200,28000,28000,28000,28000,1
|
|
20230919,124700,586463200,27950,27950,27950,27950,16
|
|
20230919,124600,586016000,27950,27950,27950,27950,6
|
|
20230919,124500,585848300,27950,27950,27950,27950,11
|
|
20230919,124400,585540850,27950,27950,27950,27950,15
|
|
20230919,124300,585121600,27950,27950,27950,27950,0
|
|
20230919,124200,585121600,27950,27950,27950,27950,21
|
|
20230919,124100,584534650,27950,27950,27950,27950,4
|
|
20230919,124000,584422850,27950,27950,27950,27950,0
|
|
20230919,123900,584422850,27950,27950,27950,27950,11
|
|
20230919,123800,584115400,27950,28000,28000,27950,14
|
|
20230919,123700,583723550,28000,28000,28000,28000,14
|
|
20230919,123600,583331550,28000,28000,28000,28000,2
|
|
20230919,123500,583275550,28000,28000,28050,28000,4
|
|
20230919,123400,583163500,28000,28000,28000,28000,19
|
|
20230919,123300,582631500,28000,28000,28000,28000,0
|
|
20230919,123200,582631500,28000,28000,28000,28000,29
|
|
20230919,123100,581819500,28000,28000,28000,28000,3
|
|
20230919,123000,581735500,28000,28000,28000,28000,6
|
|
20230919,122900,581567500,28000,28000,28000,28000,17
|
|
20230919,122800,581091500,28050,28000,28050,28000,7
|
|
20230919,122700,580895250,28000,28000,28000,28000,0
|
|
20230919,122600,580895250,28000,28000,28000,28000,20
|
|
20230919,122500,580335250,28000,28000,28000,28000,4
|
|
20230919,122400,580223250,28000,28000,28000,28000,12
|
|
20230919,122300,579887250,28050,28050,28050,28050,27
|
|
20230919,122200,579129900,28050,28100,28100,28050,11
|
|
20230919,122100,578821250,28050,28050,28050,28050,25
|
|
20230919,122000,578120000,28000,28000,28000,28000,2
|
|
20230919,121900,578064000,28000,28000,28000,28000,16
|
|
20230919,121800,577616000,28000,28000,28000,28000,7
|
|
20230919,121700,577420000,28050,28050,28050,28050,12
|
|
20230919,121600,577083400,28000,27950,28100,27950,18
|
|
20230919,121500,576579250,27950,27950,27950,27950,77
|
|
20230919,121400,574427100,27950,27900,27950,27900,25
|
|
20230919,121300,573729550,27900,27850,27900,27850,15
|
|
20230919,121200,573311200,27850,27850,27850,27850,3
|
|
20230919,121100,573227650,27850,27900,27900,27850,17
|
|
20230919,121000,572754150,27850,27900,27900,27850,35
|
|
20230919,120900,571778200,27900,27900,27900,27900,771
|
|
20230919,120800,550267300,27900,27900,27900,27900,11
|
|
20230919,120700,549960400,27900,27900,27900,27900,22
|
|
20230919,120600,549346600,27900,27900,27900,27900,19
|
|
20230919,120500,548816500,27950,27900,27950,27900,101
|
|
20230919,120400,545998550,27900,27900,27950,27900,18
|
|
20230919,120300,545496200,27900,27900,27900,27900,443
|
|
20230919,120200,533136500,27900,27900,27900,27900,7
|
|
20230919,120100,532941200,27900,27900,27900,27900,9
|
|
20230919,120000,532690100,27900,27900,27900,27900,4
|
|
20230919,115900,532578500,27900,27900,27900,27900,5
|
|
20230919,115800,532439000,27900,27950,27950,27900,19
|
|
20230919,115700,531908850,27900,27900,27900,27900,11
|
|
20230919,115600,531601950,27900,27900,27900,27900,83
|
|
20230919,115500,529286250,28000,28000,28000,28000,4
|
|
20230919,115400,529174250,27900,27900,27900,27900,12
|
|
20230919,115300,528839450,27900,27950,27950,27900,62
|
|
20230919,115200,527107150,27900,27900,27900,27900,0
|
|
20230919,115100,527107150,27900,27900,27950,27900,20
|
|
20230919,115000,526549100,27900,27900,27900,27900,28
|
|
20230919,114900,525767900,27900,27900,27900,27900,0
|
|
20230919,114800,525767900,27900,27900,27950,27900,18
|
|
20230919,114700,525265500,27900,27900,27900,27900,9
|
|
20230919,114600,525014400,27900,27900,27900,27900,11
|
|
20230919,114500,524707500,27900,27900,27900,27900,42
|
|
20230919,114400,523535700,27900,27900,27900,27900,2
|
|
20230919,114300,523479900,27900,27950,27950,27900,23
|
|
20230919,114200,522838100,28000,28000,28000,28000,20
|
|
20230919,114100,522278100,27900,27900,27900,27900,23
|
|
20230919,114000,521636400,27900,27900,27900,27900,2
|
|
20230919,113900,521580600,27900,27900,27900,27900,8
|
|
20230919,113800,521357400,27900,27900,27900,27900,55
|
|
20230919,113700,519822900,27900,28000,28000,27900,6
|
|
20230919,113600,519655400,28000,28000,28000,28000,15
|
|
20230919,113500,519235400,27900,27900,28000,27900,23
|
|
20230919,113400,518593600,28000,27950,28000,27900,826
|
|
20230919,113300,495536100,27950,27950,28000,27950,81
|
|
20230919,113200,493271650,27950,28000,28000,27950,479
|
|
20230919,113100,479860000,28000,28000,28050,28000,54
|
|
20230919,113000,478346500,28000,28050,28050,28000,13
|
|
20230919,112900,477982400,28000,28050,28050,28000,172
|
|
20230919,112800,473158900,28050,28000,28050,28000,45
|
|
20230919,112700,471898750,28000,28000,28000,28000,6
|
|
20230919,112600,471730750,28000,28000,28000,28000,2
|
|
20230919,112500,471674750,28000,28000,28050,28000,144
|
|
20230919,112400,467642250,28000,28000,28000,28000,2
|
|
20230919,112300,467586250,28050,28050,28050,28050,102
|
|
20230919,112200,464725150,28050,28050,28050,28050,68
|
|
20230919,112100,462817750,28000,28000,28000,28000,0
|
|
20230919,112000,462817750,28000,28000,28000,28000,44
|
|
20230919,111900,461585750,28000,28050,28050,28000,11
|
|
20230919,111800,461277700,28050,28000,28050,28000,14
|
|
20230919,111700,460885650,28000,28000,28000,28000,0
|
|
20230919,111600,460885650,28000,28000,28000,28000,6
|
|
20230919,111500,460717650,28000,28000,28000,28000,20
|
|
20230919,111400,460157650,28000,28000,28000,28000,1
|
|
20230919,111300,460129650,27950,28000,28000,27950,13
|
|
20230919,111200,459765800,28000,28000,28000,28000,15
|
|
20230919,111100,459345800,28000,28000,28000,27950,21
|
|
20230919,111000,458758100,27950,27950,27950,27950,16
|
|
20230919,110900,458310900,27900,27900,27900,27900,0
|
|
20230919,110800,458310900,27900,27900,27900,27900,2
|
|
20230919,110700,458255100,27900,27900,27950,27900,49
|
|
20230919,110600,456887850,27950,27950,27950,27950,11
|
|
20230919,110500,456580400,27950,27950,27950,27950,5
|
|
20230919,110400,456440650,28000,27900,28000,27900,42
|
|
20230919,110300,455266850,27950,28000,28000,27950,574
|
|
20230919,110200,439219750,28000,28000,28000,28000,72
|
|
20230919,110100,437203750,28000,28000,28000,28000,68
|
|
20230919,110000,435299750,28050,28100,28100,28000,9
|
|
20230919,105900,435047400,27950,28000,28000,27950,226
|
|
20230919,105800,428719750,27950,27950,27950,27950,0
|
|
20230919,105700,428719750,27950,27950,28000,27950,46
|
|
20230919,105600,427433500,27950,27950,27950,27950,31
|
|
20230919,105500,426567050,27950,28000,28000,27950,438
|
|
20230919,105400,414304950,28050,28100,28100,28050,730
|
|
20230919,105300,393828350,28100,28100,28100,28050,575
|
|
20230919,105200,377671150,28100,28100,28100,28100,11
|
|
20230919,105100,377362050,28100,28100,28100,28100,11
|
|
20230919,105000,377052950,28150,28150,28150,28150,431
|
|
20230919,104900,364920300,28150,28150,28150,28150,0
|
|
20230919,104800,364920300,28150,28150,28150,28150,12
|
|
20230919,104700,364582500,28150,28150,28200,28150,19
|
|
20230919,104600,364047600,28200,28250,28250,28200,10
|
|
20230919,104500,363765550,28200,28200,28200,28200,4
|
|
20230919,104400,363652750,28200,28200,28250,28200,14
|
|
20230919,104300,363257900,28200,28200,28200,28200,7
|
|
20230919,104200,363060500,28200,28200,28200,28200,17
|
|
20230919,104100,362581100,28150,28150,28150,28150,0
|
|
20230919,104000,362581100,28150,28150,28150,28150,6
|
|
20230919,103900,362412200,28150,28150,28150,28150,14
|
|
20230919,103800,362018100,28150,28250,28250,28150,3
|
|
20230919,103700,361933550,28150,28150,28150,28150,28
|
|
20230919,103600,361145350,28150,28200,28200,28150,154
|
|
20230919,103500,356806150,28200,28200,28200,28200,154
|
|
20230919,103400,352463350,28200,28200,28200,28200,19
|
|
20230919,103300,351927550,28200,28200,28200,28200,0
|
|
20230919,103200,351927550,28200,28200,28200,28200,22
|
|
20230919,103100,351307150,28200,28200,28200,28200,0
|
|
20230919,103000,351307150,28200,28200,28200,28200,11
|
|
20230919,102900,350996950,28200,28250,28250,28200,16
|
|
20230919,102800,350545700,28200,28200,28250,28200,19
|
|
20230919,102700,350009400,28200,28200,28200,28200,10
|
|
20230919,102600,349727400,28250,28200,28250,28200,22
|
|
20230919,102500,349106950,28250,28250,28250,28250,1
|
|
20230919,102400,349078700,28250,28200,28250,28200,7
|
|
20230919,102300,348881250,28200,28200,28200,28200,4
|
|
20230919,102200,348768450,28200,28200,28200,28200,222
|
|
20230919,102100,342508050,28150,28150,28150,28150,11
|
|
20230919,102000,342198400,28150,28150,28150,28150,19
|
|
20230919,101900,341663550,28200,28150,28200,28150,78
|
|
20230919,101800,339467050,28150,28150,28150,28150,1
|
|
20230919,101700,339438900,28150,28150,28150,28150,3
|
|
20230919,101600,339354450,28200,28200,28200,28150,432
|
|
20230919,101500,327173700,28200,28250,28250,28200,51
|
|
20230919,101400,325735350,28250,28200,28250,28200,35
|
|
20230919,101300,324746650,28200,28200,28200,28200,4
|
|
20230919,101200,324633850,28200,28150,28200,28150,239
|
|
20230919,101100,317894500,28150,28150,28200,28150,14
|
|
20230919,101000,317500300,28150,28200,28200,28150,12
|
|
20230919,100900,317162000,28150,28150,28150,28150,17
|
|
20230919,100800,316683450,28150,28150,28150,28150,6
|
|
20230919,100700,316514550,28150,28150,28200,28150,9
|
|
20230919,100600,316260950,28200,28150,28200,28150,63
|
|
20230919,100500,314487400,28150,28150,28150,28100,408
|
|
20230919,100400,303012350,28150,28250,28250,28150,354
|
|
20230919,100300,293041850,28300,28300,28300,28300,3
|
|
20230919,100200,292956950,28300,28300,28300,28300,289
|
|
20230919,100100,284778250,28350,28300,28350,28300,18
|
|
20230919,100000,284268750,28300,28300,28300,28300,12
|
|
20230919,095900,283929150,28300,28250,28300,28250,19
|
|
20230919,095800,283392100,28300,28300,28300,28300,96
|
|
20230919,095700,280675300,28400,28350,28400,28300,231
|
|
20230919,095600,274126050,28350,28350,28350,28350,18
|
|
20230919,095500,273615750,28350,28300,28350,28300,43
|
|
20230919,095400,272397000,28500,28500,28500,28500,1
|
|
20230919,095300,272368500,28300,28300,28300,28300,320
|
|
20230919,095200,263312500,28300,28450,28450,28300,366
|
|
20230919,095100,252935300,28500,28550,28550,28500,1155
|
|
20230919,095000,220016750,28550,28500,28550,28500,102
|
|
20230919,094900,217109650,28500,28500,28500,28500,70
|
|
20230919,094800,215114650,28500,28550,28550,28500,216
|
|
20230919,094700,208948550,28550,28550,28600,28550,152
|
|
20230919,094600,204608900,28600,28600,28600,28600,25
|
|
20230919,094500,203893900,28600,28600,28600,28600,8
|
|
20230919,094400,203665100,28600,28600,28600,28550,61
|
|
20230919,094300,201923000,28600,28600,28600,28600,0
|
|
20230919,094200,201923000,28600,28600,28600,28600,0
|
|
20230919,094100,201923000,28600,28600,28600,28600,335
|
|
20230919,094000,192342000,28650,28800,28800,28650,718
|
|
20230919,093900,171758300,28800,28800,28800,28800,0
|
|
20230919,093800,171758300,28800,28700,28800,28700,17
|
|
20230919,093700,171270200,28700,28700,28700,28700,0
|
|
20230919,093600,171270200,28700,28700,28700,28700,4
|
|
20230919,093500,171155400,28750,28750,28750,28750,0
|
|
20230919,093400,171155400,28750,28800,28800,28750,42
|
|
20230919,093300,169947400,28800,28800,28800,28800,0
|
|
20230919,093200,169947400,28800,28800,28800,28800,6
|
|
20230919,093100,169774600,28850,28850,28850,28850,1
|
|
20230919,093000,169745750,28850,28850,28850,28850,28
|
|
20230919,092900,168937950,28850,28850,28850,28850,15
|
|
20230919,092800,168505200,28850,28850,28850,28850,0
|
|
20230919,092700,168505200,28850,28900,28900,28850,341
|
|
20230919,092600,158655200,28900,28950,28950,28900,51
|
|
20230919,092500,157181250,28850,28850,28850,28850,0
|
|
20230919,092400,157181250,28850,28850,28850,28850,0
|
|
20230919,092300,157181250,28850,28850,28850,28850,0
|
|
20230919,092200,157181250,28850,28850,28850,28850,0
|
|
20230919,092100,157181250,28850,28800,28850,28750,290
|
|
20230919,092000,148830450,28800,28800,28800,28800,0
|
|
20230919,091900,148830450,28800,28800,28800,28800,69
|
|
20230919,091800,146843250,28800,28800,28800,28800,247
|
|
20230919,091700,139729650,28800,28800,28800,28800,3
|
|
20230919,091600,139643250,28750,28750,28750,28750,15
|
|
20230919,091500,139212000,28800,28800,28800,28800,1
|
|
20230919,091400,139183200,28750,28850,28850,28750,42
|
|
20230919,091300,137974300,28850,28750,28850,28750,43
|
|
20230919,091200,136737950,28750,28650,28750,28650,62
|
|
20230919,091100,134960950,28650,28700,28700,28650,95
|
|
20230919,091000,132237150,28700,28700,28700,28700,3
|
|
20230919,090900,132151050,28700,28700,28700,28700,11
|
|
20230919,090800,131835350,28650,28750,28750,28650,95
|
|
20230919,090700,129110400,28750,28800,28800,28700,126
|
|
20230919,090600,125487200,28800,28800,28800,28800,7
|
|
20230919,090500,125285600,28850,29000,29000,28850,106
|
|
20230919,090400,122222700,28950,29050,29150,28950,372
|
|
20230919,090300,111407950,29050,29050,29200,29050,55
|
|
20230919,090200,109809000,29000,29250,29250,29000,570
|
|
20230919,090100,93232350,29250,29350,29400,29200,2735
|
|
20230919,090000,13026800,29250,29150,29350,29150,446
|