659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195600,689796500,21750,21750,21750,21750,52
|
|
20230904,195500,689796500,21750,21750,21750,21750,0
|
|
20230904,195400,689796500,21750,21750,21750,21750,0
|
|
20230904,195300,689796500,21750,21750,21750,21750,0
|
|
20230904,195200,689796500,21750,21750,21750,21750,0
|
|
20230904,195100,689796500,21750,21750,21750,21750,0
|
|
20230904,195000,689796500,21750,21750,21750,21750,0
|
|
20230904,194900,689796500,21750,21750,21750,21750,0
|
|
20230904,194800,689796500,21750,21750,21750,21750,0
|
|
20230904,194700,689796500,21750,21750,21750,21750,0
|
|
20230904,194600,689796500,21750,21750,21750,21750,0
|
|
20230904,194500,689796500,21750,21750,21750,21750,0
|
|
20230904,194400,689796500,21750,21750,21750,21750,0
|
|
20230904,194300,689796500,21750,21750,21750,21750,0
|
|
20230904,194200,689796500,21750,21750,21750,21750,0
|
|
20230904,194100,689796500,21750,21750,21750,21750,0
|
|
20230904,194000,689796500,21750,21750,21750,21750,0
|
|
20230904,193900,689796500,21750,21750,21750,21750,0
|
|
20230904,193800,689796500,21750,21750,21750,21750,0
|
|
20230904,193700,689796500,21750,21750,21750,21750,0
|
|
20230904,193600,689796500,21750,21750,21750,21750,0
|
|
20230904,193500,689796500,21750,21750,21750,21750,0
|
|
20230904,193400,689796500,21750,21750,21750,21750,0
|
|
20230904,193300,689796500,21750,21750,21750,21750,0
|
|
20230904,193200,689796500,21750,21750,21750,21750,0
|
|
20230904,193100,689796500,21750,21750,21750,21750,0
|
|
20230904,193000,689796500,21750,21750,21750,21750,0
|
|
20230904,192900,689796500,21750,21750,21750,21750,0
|
|
20230904,192800,689796500,21750,21750,21750,21750,0
|
|
20230904,192700,689796500,21750,21750,21750,21750,0
|
|
20230904,192600,689796500,21750,21750,21750,21750,52
|
|
20230904,192500,689796500,21750,21750,21750,21750,0
|
|
20230904,192400,689796500,21750,21750,21750,21750,0
|
|
20230904,192300,689796500,21750,21750,21750,21750,0
|
|
20230904,192200,689796500,21750,21750,21750,21750,0
|
|
20230904,192100,689796500,21750,21750,21750,21750,0
|
|
20230904,192000,689796500,21750,21750,21750,21750,0
|
|
20230904,191900,689796500,21750,21750,21750,21750,0
|
|
20230904,191800,689796500,21750,21750,21750,21750,0
|
|
20230904,191700,689796500,21750,21750,21750,21750,0
|
|
20230904,191600,689796500,21750,21750,21750,21750,0
|
|
20230904,191500,689796500,21750,21750,21750,21750,0
|
|
20230904,191400,689796500,21750,21750,21750,21750,0
|
|
20230904,191300,689796500,21750,21750,21750,21750,0
|
|
20230904,191200,689796500,21750,21750,21750,21750,0
|
|
20230904,191100,689796500,21750,21750,21750,21750,0
|
|
20230904,191000,689796500,21750,21750,21750,21750,0
|
|
20230904,190900,689796500,21750,21750,21750,21750,0
|
|
20230904,190800,689796500,21750,21750,21750,21750,0
|
|
20230904,190700,689796500,21750,21750,21750,21750,0
|
|
20230904,190600,689796500,21750,21750,21750,21750,0
|
|
20230904,190500,689796500,21750,21750,21750,21750,0
|
|
20230904,190400,689796500,21750,21750,21750,21750,0
|
|
20230904,190300,689796500,21750,21750,21750,21750,0
|
|
20230904,190200,689796500,21750,21750,21750,21750,0
|
|
20230904,190100,689796500,21750,21750,21750,21750,0
|
|
20230904,190000,689796500,21750,21750,21750,21750,0
|
|
20230904,185900,689796500,21750,21750,21750,21750,0
|
|
20230904,185800,689796500,21750,21750,21750,21750,0
|
|
20230904,185700,689796500,21750,21750,21750,21750,0
|
|
20230904,185600,689796500,21750,21750,21750,21750,52
|
|
20230904,185500,689796500,21750,21750,21750,21750,0
|
|
20230904,185400,689796500,21750,21750,21750,21750,0
|
|
20230904,185300,689796500,21750,21750,21750,21750,0
|
|
20230904,185200,689796500,21750,21750,21750,21750,0
|
|
20230904,185100,689796500,21750,21750,21750,21750,0
|
|
20230904,185000,689796500,21750,21750,21750,21750,0
|
|
20230904,184900,689796500,21750,21750,21750,21750,0
|
|
20230904,184800,689796500,21750,21750,21750,21750,0
|
|
20230904,184700,689796500,21750,21750,21750,21750,0
|
|
20230904,184600,689796500,21750,21750,21750,21750,0
|
|
20230904,184500,689796500,21750,21750,21750,21750,0
|
|
20230904,184400,689796500,21750,21750,21750,21750,0
|
|
20230904,184300,689796500,21750,21750,21750,21750,0
|
|
20230904,184200,689796500,21750,21750,21750,21750,0
|
|
20230904,184100,689796500,21750,21750,21750,21750,0
|
|
20230904,184000,689796500,21750,21750,21750,21750,0
|
|
20230904,183900,689796500,21750,21750,21750,21750,0
|
|
20230904,183800,689796500,21750,21750,21750,21750,0
|
|
20230904,183700,689796500,21750,21750,21750,21750,0
|
|
20230904,183600,689796500,21750,21750,21750,21750,0
|
|
20230904,183500,689796500,21750,21750,21750,21750,0
|
|
20230904,183400,689796500,21750,21750,21750,21750,0
|
|
20230904,183300,689796500,21750,21750,21750,21750,0
|
|
20230904,183200,689796500,21750,21750,21750,21750,0
|
|
20230904,183100,689796500,21750,21750,21750,21750,0
|
|
20230904,183000,689796500,21750,21750,21750,21750,0
|
|
20230904,182900,689796500,21750,21750,21750,21750,0
|
|
20230904,182800,689796500,21750,21750,21750,21750,0
|
|
20230904,182700,689796500,21750,21750,21750,21750,0
|
|
20230904,182600,689796500,21750,21750,21750,21750,52
|
|
20230904,182500,689796500,21750,21750,21750,21750,0
|
|
20230904,182400,689796500,21750,21750,21750,21750,0
|
|
20230904,182300,689796500,21750,21750,21750,21750,0
|
|
20230904,182200,689796500,21750,21750,21750,21750,0
|
|
20230904,182100,689796500,21750,21750,21750,21750,0
|
|
20230904,182000,689796500,21750,21750,21750,21750,0
|
|
20230904,181900,689796500,21750,21750,21750,21750,0
|
|
20230904,181800,689796500,21750,21750,21750,21750,0
|
|
20230904,181700,689796500,21750,21750,21750,21750,0
|
|
20230904,181600,689796500,21750,21750,21750,21750,0
|
|
20230904,181500,689796500,21750,21750,21750,21750,0
|
|
20230904,181400,689796500,21750,21750,21750,21750,0
|
|
20230904,181300,689796500,21750,21750,21750,21750,0
|
|
20230904,181200,689796500,21750,21750,21750,21750,0
|
|
20230904,181100,689796500,21750,21750,21750,21750,0
|
|
20230904,181000,689796500,21750,21750,21750,21750,0
|
|
20230904,180900,689796500,21750,21750,21750,21750,0
|
|
20230904,180800,689796500,21750,21750,21750,21750,0
|
|
20230904,180700,689796500,21750,21750,21750,21750,0
|
|
20230904,180600,689796500,21750,21750,21750,21750,0
|
|
20230904,180500,689796500,21750,21750,21750,21750,0
|
|
20230904,180400,689796500,21750,21750,21750,21750,0
|
|
20230904,180300,689796500,21750,21750,21750,21750,0
|
|
20230904,180200,689796500,21750,21750,21750,21750,0
|
|
20230904,180100,689796500,21750,21750,21750,21750,0
|
|
20230904,180000,689796500,21750,21750,21750,21750,0
|
|
20230904,175900,689796500,21750,21750,21750,21750,0
|
|
20230904,175800,689796500,21750,21750,21750,21750,0
|
|
20230904,175700,689796500,21750,21750,21750,21750,0
|
|
20230904,175600,689796500,21750,21750,21750,21750,52
|
|
20230904,175500,689796500,21750,21750,21750,21750,0
|
|
20230904,175400,689796500,21750,21750,21750,21750,0
|
|
20230904,175300,689796500,21750,21750,21750,21750,0
|
|
20230904,175200,689796500,21750,21750,21750,21750,0
|
|
20230904,175100,689796500,21750,21750,21750,21750,0
|
|
20230904,175000,689796500,21750,21750,21750,21750,0
|
|
20230904,174900,689796500,21750,21750,21750,21750,0
|
|
20230904,174800,689796500,21750,21750,21750,21750,0
|
|
20230904,174700,689796500,21750,21750,21750,21750,0
|
|
20230904,174600,689796500,21750,21750,21750,21750,0
|
|
20230904,174500,689796500,21750,21750,21750,21750,0
|
|
20230904,174400,689796500,21750,21750,21750,21750,0
|
|
20230904,174300,689796500,21750,21750,21750,21750,0
|
|
20230904,174200,689796500,21750,21750,21750,21750,0
|
|
20230904,174100,689796500,21750,21750,21750,21750,0
|
|
20230904,174000,689796500,21750,21750,21750,21750,0
|
|
20230904,173900,689796500,21750,21750,21750,21750,0
|
|
20230904,173800,689796500,21750,21750,21750,21750,0
|
|
20230904,173700,689796500,21750,21750,21750,21750,0
|
|
20230904,173600,689796500,21750,21750,21750,21750,0
|
|
20230904,173500,689796500,21750,21750,21750,21750,0
|
|
20230904,173400,689796500,21750,21750,21750,21750,0
|
|
20230904,173300,689796500,21750,21750,21750,21750,0
|
|
20230904,173200,689796500,21750,21750,21750,21750,0
|
|
20230904,173100,689796500,21750,21750,21750,21750,0
|
|
20230904,173000,689796500,21750,21750,21750,21750,0
|
|
20230904,172900,689796500,21750,21750,21750,21750,0
|
|
20230904,172800,689796500,21750,21750,21750,21750,0
|
|
20230904,172700,689796500,21750,21750,21750,21750,0
|
|
20230904,172600,689796500,21750,21750,21750,21750,52
|
|
20230904,172500,689796500,21750,21750,21750,21750,0
|
|
20230904,172400,689796500,21750,21750,21750,21750,0
|
|
20230904,172300,689796500,21750,21750,21750,21750,0
|
|
20230904,172200,689796500,21750,21750,21750,21750,0
|
|
20230904,172100,689796500,21750,21750,21750,21750,0
|
|
20230904,172000,689796500,21750,21750,21750,21750,0
|
|
20230904,171900,689796500,21750,21750,21750,21750,0
|
|
20230904,171800,689796500,21750,21750,21750,21750,0
|
|
20230904,171700,689796500,21750,21750,21750,21750,0
|
|
20230904,171600,689796500,21750,21750,21750,21750,0
|
|
20230904,171500,689796500,21750,21750,21750,21750,0
|
|
20230904,171400,689796500,21750,21750,21750,21750,0
|
|
20230904,171300,689796500,21750,21750,21750,21750,0
|
|
20230904,171200,689796500,21750,21750,21750,21750,0
|
|
20230904,171100,689796500,21750,21750,21750,21750,0
|
|
20230904,171000,689796500,21750,21750,21750,21750,0
|
|
20230904,170900,689796500,21750,21750,21750,21750,0
|
|
20230904,170800,689796500,21750,21750,21750,21750,0
|
|
20230904,170700,689796500,21750,21750,21750,21750,0
|
|
20230904,170600,689796500,21750,21750,21750,21750,0
|
|
20230904,170500,689796500,21750,21750,21750,21750,0
|
|
20230904,170400,689796500,21750,21750,21750,21750,0
|
|
20230904,170300,689796500,21750,21750,21750,21750,0
|
|
20230904,170200,689796500,21750,21750,21750,21750,0
|
|
20230904,170100,689796500,21750,21750,21750,21750,0
|
|
20230904,170000,689796500,21750,21750,21750,21750,0
|
|
20230904,165900,689796500,21750,21750,21750,21750,0
|
|
20230904,165800,689796500,21750,21750,21750,21750,0
|
|
20230904,165700,689796500,21750,21750,21750,21750,0
|
|
20230904,165600,689796500,21750,21750,21750,21750,52
|
|
20230904,165500,689796500,21750,21750,21750,21750,0
|
|
20230904,165400,689796500,21750,21750,21750,21750,0
|
|
20230904,165300,689796500,21750,21750,21750,21750,0
|
|
20230904,165200,689796500,21750,21750,21750,21750,0
|
|
20230904,165100,689796500,21750,21750,21750,21750,0
|
|
20230904,165000,689796500,21750,21750,21750,21750,0
|
|
20230904,164900,689796500,21750,21750,21750,21750,0
|
|
20230904,164800,689796500,21750,21750,21750,21750,0
|
|
20230904,164700,689796500,21750,21750,21750,21750,0
|
|
20230904,164600,689796500,21750,21750,21750,21750,0
|
|
20230904,164500,689796500,21750,21750,21750,21750,0
|
|
20230904,164400,689796500,21750,21750,21750,21750,0
|
|
20230904,164300,689796500,21750,21750,21750,21750,0
|
|
20230904,164200,689796500,21750,21750,21750,21750,0
|
|
20230904,164100,689796500,21750,21750,21750,21750,0
|
|
20230904,164000,689796500,21750,21750,21750,21750,0
|
|
20230904,163900,689796500,21750,21750,21750,21750,0
|
|
20230904,163800,689796500,21750,21750,21750,21750,0
|
|
20230904,163700,689796500,21750,21750,21750,21750,0
|
|
20230904,163600,689796500,21750,21750,21750,21750,0
|
|
20230904,163500,689796500,21750,21750,21750,21750,0
|
|
20230904,163400,689796500,21750,21750,21750,21750,0
|
|
20230904,163300,689796500,21750,21750,21750,21750,0
|
|
20230904,163200,689796500,21750,21750,21750,21750,0
|
|
20230904,163100,689796500,21750,21750,21750,21750,0
|
|
20230904,163000,689796500,21750,21750,21750,21750,0
|
|
20230904,162900,689796500,21750,21750,21750,21750,0
|
|
20230904,162800,689796500,21750,21750,21750,21750,0
|
|
20230904,162700,689796500,21750,21750,21750,21750,0
|
|
20230904,162600,689796500,21750,21750,21750,21750,52
|
|
20230904,162500,689796500,21750,21750,21750,21750,0
|
|
20230904,162400,689796500,21750,21750,21750,21750,0
|
|
20230904,162300,689796500,21750,21750,21750,21750,0
|
|
20230904,162200,689796500,21750,21750,21750,21750,0
|
|
20230904,162100,689796500,21750,21750,21750,21750,0
|
|
20230904,162000,689796500,21750,21750,21750,21750,0
|
|
20230904,161900,689796500,21750,21750,21750,21750,0
|
|
20230904,161800,689796500,21750,21750,21750,21750,0
|
|
20230904,161700,689796500,21750,21750,21750,21750,0
|
|
20230904,161600,689796500,21750,21750,21750,21750,0
|
|
20230904,161500,689796500,21750,21750,21750,21750,0
|
|
20230904,161400,689796500,21750,21750,21750,21750,0
|
|
20230904,161300,689796500,21750,21750,21750,21750,0
|
|
20230904,161200,689796500,21750,21750,21750,21750,0
|
|
20230904,161100,689796500,21750,21750,21750,21750,0
|
|
20230904,161000,689796500,21750,21750,21750,21750,0
|
|
20230904,160900,689796500,21750,21750,21750,21750,0
|
|
20230904,160800,689796500,21750,21750,21750,21750,0
|
|
20230904,160700,689796500,21750,21750,21750,21750,0
|
|
20230904,160600,689796500,21750,21750,21750,21750,0
|
|
20230904,160500,689796500,21750,21750,21750,21750,0
|
|
20230904,160400,689796500,21750,21750,21750,21750,0
|
|
20230904,160300,689796500,21750,21750,21750,21750,0
|
|
20230904,160200,689796500,21750,21750,21750,21750,0
|
|
20230904,160100,689796500,21750,21750,21750,21750,0
|
|
20230904,160000,689796500,21750,21750,21750,21750,0
|
|
20230904,155900,689796500,21750,21750,21750,21750,0
|
|
20230904,155800,689796500,21750,21750,21750,21750,0
|
|
20230904,155700,689796500,21750,21750,21750,21750,0
|
|
20230904,155600,689796500,21750,21750,21750,21750,52
|
|
20230904,155500,689796500,21750,21750,21750,21750,0
|
|
20230904,155400,689796500,21750,21750,21750,21750,0
|
|
20230904,155300,689796500,21750,21750,21750,21750,0
|
|
20230904,155200,689796500,21750,21750,21750,21750,0
|
|
20230904,155100,689796500,21750,21750,21750,21750,0
|
|
20230904,155000,689796500,21750,21750,21750,21750,0
|
|
20230904,154900,689796500,21750,21750,21750,21750,0
|
|
20230904,154800,689796500,21750,21750,21750,21750,0
|
|
20230904,154700,689796500,21750,21750,21750,21750,0
|
|
20230904,154600,689796500,21750,21750,21750,21750,0
|
|
20230904,154500,689796500,21750,21750,21750,21750,0
|
|
20230904,154400,689796500,21750,21750,21750,21750,0
|
|
20230904,154300,689796500,21750,21750,21750,21750,0
|
|
20230904,154200,689796500,21750,21750,21750,21750,0
|
|
20230904,154100,689796500,21750,21750,21750,21750,0
|
|
20230904,154000,689796500,21750,21750,21750,21750,0
|
|
20230904,153900,689796500,21750,21750,21750,21750,0
|
|
20230904,153800,689796500,21750,21750,21750,21750,0
|
|
20230904,153700,689796500,21750,21750,21750,21750,0
|
|
20230904,153600,689796500,21750,21750,21750,21750,0
|
|
20230904,153500,689796500,21750,21750,21750,21750,0
|
|
20230904,153400,689796500,21750,21750,21750,21750,0
|
|
20230904,153300,689796500,21750,21750,21750,21750,0
|
|
20230904,153200,689796500,21750,21750,21750,21750,0
|
|
20230904,153100,689796500,21750,21750,21750,21750,0
|
|
20230904,153000,689796500,21750,21750,21750,21750,52
|
|
20230904,152900,688665500,21700,21700,21700,21700,0
|
|
20230904,152800,688665500,21700,21700,21700,21700,0
|
|
20230904,152700,688665500,21700,21700,21700,21700,0
|
|
20230904,152600,688665500,21700,21700,21700,21700,0
|
|
20230904,152500,688665500,21700,21700,21700,21700,0
|
|
20230904,152400,688665500,21700,21700,21700,21700,0
|
|
20230904,152300,688665500,21700,21700,21700,21700,0
|
|
20230904,152200,688665500,21700,21700,21700,21700,0
|
|
20230904,152100,688665500,21700,21700,21700,21700,0
|
|
20230904,152000,688665500,21700,21700,21700,21700,0
|
|
20230904,151900,688665500,21700,21800,21800,21700,122
|
|
20230904,151800,686008100,21800,21800,21800,21800,6
|
|
20230904,151700,685877300,21800,21700,21800,21700,6
|
|
20230904,151600,685746600,21800,21800,21800,21800,1
|
|
20230904,151500,685724800,21750,21800,21800,21750,154
|
|
20230904,151400,682375250,21800,21800,21800,21800,50
|
|
20230904,151300,681285250,21800,21800,21800,21800,3
|
|
20230904,151200,681219850,21800,21800,21800,21800,50
|
|
20230904,151100,680129850,21800,21750,21800,21750,50
|
|
20230904,151000,679042300,21750,21750,21750,21750,2
|
|
20230904,150900,678998800,21800,21800,21800,21800,53
|
|
20230904,150800,677843400,21700,21750,21750,21700,3
|
|
20230904,150700,677778250,21700,21800,21800,21700,100
|
|
20230904,150600,675603250,21850,21800,21850,21800,51
|
|
20230904,150500,674491400,21800,21850,21850,21650,402
|
|
20230904,150400,665750650,21850,21800,21850,21800,54
|
|
20230904,150300,664573300,21800,21800,21800,21800,50
|
|
20230904,150200,663483300,21800,21700,21800,21700,2
|
|
20230904,150100,663439800,21750,21750,21750,21750,51
|
|
20230904,150000,662330550,21750,21800,21800,21750,3
|
|
20230904,145900,662265200,21750,21750,21750,21750,366
|
|
20230904,145800,654304700,21750,21800,21850,21750,52
|
|
20230904,145700,653171100,21800,21800,21800,21800,0
|
|
20230904,145600,653171100,21800,21850,21850,21800,351
|
|
20230904,145500,645519250,21850,21800,21850,21800,256
|
|
20230904,145400,639938350,21800,21800,21800,21750,384
|
|
20230904,145300,631570200,21750,21800,21800,21750,396
|
|
20230904,145200,622946500,21800,21800,21800,21800,1
|
|
20230904,145100,622924700,21800,21750,21800,21750,74
|
|
20230904,145000,621312600,21750,21800,21800,21750,113
|
|
20230904,144900,618852300,21750,21800,21800,21750,167
|
|
20230904,144800,615219850,21750,21750,21750,21750,71
|
|
20230904,144700,613675600,21800,21800,21800,21750,167
|
|
20230904,144600,610038250,21800,21800,21800,21800,0
|
|
20230904,144500,610038250,21800,21800,21800,21800,52
|
|
20230904,144400,608904650,21800,21800,21800,21800,0
|
|
20230904,144300,608904650,21800,21750,21800,21750,76
|
|
20230904,144200,607249100,21800,21700,21800,21700,94
|
|
20230904,144100,605209100,21800,21750,21800,21750,105
|
|
20230904,144000,602925300,21750,21800,21800,21750,61
|
|
20230904,143900,601598300,21850,21850,21850,21850,50
|
|
20230904,143800,600505800,21850,21850,21850,21850,2
|
|
20230904,143700,600462100,21800,21800,21800,21800,46
|
|
20230904,143600,599459300,21800,21800,21800,21800,0
|
|
20230904,143500,599459300,21800,21800,21800,21800,51
|
|
20230904,143400,598347500,21800,21800,21800,21800,51
|
|
20230904,143300,597235700,21800,21800,21800,21800,4
|
|
20230904,143200,597148500,21750,21750,21800,21750,377
|
|
20230904,143100,588948450,21800,21800,21800,21800,52
|
|
20230904,143000,587814850,21800,21800,21800,21800,0
|
|
20230904,142900,587814850,21800,21800,21800,21800,54
|
|
20230904,142800,586637650,21800,21800,21800,21800,50
|
|
20230904,142700,585547650,21800,21800,21800,21800,7
|
|
20230904,142600,585395050,21850,21850,21850,21850,52
|
|
20230904,142500,584258850,21850,21850,21850,21850,8
|
|
20230904,142400,584084050,21800,21800,21800,21800,48
|
|
20230904,142300,583037650,21700,21850,21850,21700,150
|
|
20230904,142200,579771350,21850,21850,21850,21850,2
|
|
20230904,142100,579727650,21800,21800,21800,21800,38
|
|
20230904,142000,578899250,21800,21800,21800,21800,106
|
|
20230904,141900,576588450,21800,21800,21800,21800,12
|
|
20230904,141800,576326850,21850,21850,21850,21850,51
|
|
20230904,141700,575212500,21750,21750,21750,21750,1
|
|
20230904,141600,575190750,21800,21800,21800,21800,53
|
|
20230904,141500,574035350,21750,21750,21750,21750,51
|
|
20230904,141400,572926100,21800,21800,21800,21800,1
|
|
20230904,141300,572904300,21800,21800,21800,21800,50
|
|
20230904,141200,571814300,21800,21800,21800,21800,53
|
|
20230904,141100,570658900,21800,21800,21800,21800,0
|
|
20230904,141000,570658900,21800,21800,21800,21750,133
|
|
20230904,140900,567763500,21750,21750,21750,21750,221
|
|
20230904,140800,562956750,21750,21850,21850,21750,22
|
|
20230904,140700,562477350,21850,21850,21850,21850,56
|
|
20230904,140600,561253750,21850,21850,21850,21850,0
|
|
20230904,140500,561253750,21850,21850,21850,21850,51
|
|
20230904,140400,560139400,21850,21850,21850,21850,49
|
|
20230904,140300,559068750,21850,21850,21850,21850,4
|
|
20230904,140200,558981350,21800,21850,21850,21800,238
|
|
20230904,140100,553792400,21900,21900,21900,21900,51
|
|
20230904,140000,552675500,21900,21900,21900,21900,1
|
|
20230904,135900,552653600,21900,21900,21900,21900,51
|
|
20230904,135800,551536700,21900,21850,21900,21850,36
|
|
20230904,135700,550750000,21900,21850,21900,21850,182
|
|
20230904,135600,546767600,21850,21850,21850,21850,50
|
|
20230904,135500,545675100,21850,21850,21850,21850,12
|
|
20230904,135400,545412900,21850,21850,21850,21850,52
|
|
20230904,135300,544276700,21850,21800,21850,21800,88
|
|
20230904,135200,542355750,21750,21750,21750,21750,5
|
|
20230904,135100,542247000,21850,21850,21850,21850,51
|
|
20230904,135000,541132650,21800,21800,21800,21800,52
|
|
20230904,134900,539999050,21800,21800,21800,21800,3
|
|
20230904,134800,539933650,21700,21700,21700,21700,0
|
|
20230904,134700,539933650,21700,21800,21800,21700,2
|
|
20230904,134600,539890150,21750,21750,21750,21750,134
|
|
20230904,134500,536975650,21800,21800,21800,21800,141
|
|
20230904,134400,533901850,21800,21800,21800,21800,1
|
|
20230904,134300,533880050,21800,21800,21800,21800,84
|
|
20230904,134200,532048850,21800,21800,21800,21800,2
|
|
20230904,134100,532005250,21750,21800,21800,21750,43
|
|
20230904,134000,531068350,21800,21750,21800,21750,5
|
|
20230904,133900,530959400,21800,21800,21800,21800,1
|
|
20230904,133800,530937600,21750,21700,21750,21700,8
|
|
20230904,133700,530763650,21750,21750,21750,21750,50
|
|
20230904,133600,529676150,21750,21750,21750,21750,3
|
|
20230904,133500,529610900,21750,21750,21750,21750,50
|
|
20230904,133400,528523400,21750,21750,21750,21750,52
|
|
20230904,133300,527392400,21750,21700,21750,21700,101
|
|
20230904,133200,525200650,21700,21750,21750,21700,106
|
|
20230904,133100,522895200,21750,21750,21750,21750,100
|
|
20230904,133000,520720200,21750,21750,21750,21750,50
|
|
20230904,132900,519632700,21750,21750,21750,21750,50
|
|
20230904,132800,518545200,21700,21700,21700,21700,0
|
|
20230904,132700,518545200,21700,21700,21700,21700,0
|
|
20230904,132600,518545200,21700,21700,21700,21700,0
|
|
20230904,132500,518545200,21700,21700,21700,21700,0
|
|
20230904,132400,518545200,21700,21700,21700,21700,0
|
|
20230904,132300,518545200,21700,21700,21700,21700,50
|
|
20230904,132200,517460200,21700,21700,21700,21700,0
|
|
20230904,132100,517460200,21700,21700,21700,21700,419
|
|
20230904,132000,508367900,21700,21700,21700,21700,0
|
|
20230904,131900,508367900,21700,21700,21700,21700,0
|
|
20230904,131800,508367900,21700,21700,21700,21700,0
|
|
20230904,131700,508367900,21700,21700,21700,21700,0
|
|
20230904,131600,508367900,21700,21700,21700,21700,159
|
|
20230904,131500,504917600,21700,21700,21700,21700,50
|
|
20230904,131400,503832600,21700,21700,21700,21700,1
|
|
20230904,131300,503810900,21700,21700,21700,21700,50
|
|
20230904,131200,502725900,21700,21700,21700,21700,50
|
|
20230904,131100,501640900,21700,21700,21700,21700,0
|
|
20230904,131000,501640900,21700,21700,21700,21700,49
|
|
20230904,130900,500577600,21700,21700,21700,21700,0
|
|
20230904,130800,500577600,21700,21700,21700,21700,50
|
|
20230904,130700,499492600,21700,21700,21700,21700,50
|
|
20230904,130600,498407600,21700,21700,21700,21700,0
|
|
20230904,130500,498407600,21700,21700,21700,21700,50
|
|
20230904,130400,497322600,21700,21700,21700,21700,50
|
|
20230904,130300,496237600,21700,21700,21700,21700,0
|
|
20230904,130200,496237600,21700,21700,21700,21700,50
|
|
20230904,130100,495152600,21700,21700,21700,21700,0
|
|
20230904,130000,495152600,21700,21700,21700,21650,56
|
|
20230904,125900,493938600,21700,21700,21700,21700,50
|
|
20230904,125800,492853600,21700,21700,21700,21700,0
|
|
20230904,125700,492853600,21700,21700,21700,21700,55
|
|
20230904,125600,491660100,21700,21700,21700,21700,50
|
|
20230904,125500,490575100,21700,21700,21700,21700,0
|
|
20230904,125400,490575100,21700,21700,21700,21700,80
|
|
20230904,125300,488839100,21700,21700,21700,21700,99
|
|
20230904,125200,486690800,21700,21700,21700,21700,0
|
|
20230904,125100,486690800,21700,21700,21700,21700,55
|
|
20230904,125000,485497300,21700,21700,21700,21700,0
|
|
20230904,124900,485497300,21700,21700,21700,21700,100
|
|
20230904,124800,483327300,21700,21700,21700,21700,50
|
|
20230904,124700,482242300,21650,21650,21650,21650,0
|
|
20230904,124600,482242300,21650,21650,21650,21650,106
|
|
20230904,124500,479947400,21650,21650,21650,21650,50
|
|
20230904,124400,478864900,21600,21600,21600,21600,0
|
|
20230904,124300,478864900,21600,21600,21600,21600,7
|
|
20230904,124200,478713700,21600,21600,21600,21600,0
|
|
20230904,124100,478713700,21600,21600,21600,21600,0
|
|
20230904,124000,478713700,21600,21600,21600,21600,0
|
|
20230904,123900,478713700,21600,21600,21600,21600,0
|
|
20230904,123800,478713700,21600,21650,21650,21600,145
|
|
20230904,123700,475574500,21650,21650,21650,21650,0
|
|
20230904,123600,475574500,21650,21650,21650,21650,0
|
|
20230904,123500,475574500,21650,21650,21650,21650,56
|
|
20230904,123400,474362100,21650,21650,21650,21650,100
|
|
20230904,123300,472197100,21650,21650,21650,21650,0
|
|
20230904,123200,472197100,21650,21650,21650,21650,100
|
|
20230904,123100,470032100,21650,21650,21650,21650,12
|
|
20230904,123000,469772300,21600,21600,21600,21600,0
|
|
20230904,122900,469772300,21600,21600,21600,21600,0
|
|
20230904,122800,469772300,21600,21600,21600,21600,0
|
|
20230904,122700,469772300,21600,21600,21600,21600,10
|
|
20230904,122600,469556300,21650,21650,21650,21650,50
|
|
20230904,122500,468473800,21650,21650,21650,21650,0
|
|
20230904,122400,468473800,21650,21650,21650,21650,50
|
|
20230904,122300,467391300,21650,21650,21650,21650,0
|
|
20230904,122200,467391300,21650,21650,21650,21650,50
|
|
20230904,122100,466308800,21650,21650,21650,21650,50
|
|
20230904,122000,465226300,21650,21650,21650,21650,0
|
|
20230904,121900,465226300,21650,21650,21650,21650,100
|
|
20230904,121800,463061300,21650,21650,21650,21650,0
|
|
20230904,121700,463061300,21650,21650,21650,21650,0
|
|
20230904,121600,463061300,21650,21650,21650,21650,149
|
|
20230904,121500,459835450,21650,21650,21650,21650,0
|
|
20230904,121400,459835450,21650,21650,21650,21650,0
|
|
20230904,121300,459835450,21650,21650,21650,21650,54
|
|
20230904,121200,458666350,21650,21650,21650,21650,0
|
|
20230904,121100,458666350,21650,21650,21650,21650,0
|
|
20230904,121000,458666350,21650,21650,21650,21650,102
|
|
20230904,120900,456458050,21650,21650,21650,21650,0
|
|
20230904,120800,456458050,21650,21650,21650,21650,0
|
|
20230904,120700,456458050,21650,21650,21650,21650,48
|
|
20230904,120600,455418850,21650,21650,21650,21650,0
|
|
20230904,120500,455418850,21650,21700,21700,21650,100
|
|
20230904,120400,453251350,21650,21650,21650,21650,5
|
|
20230904,120300,453143100,21650,21650,21650,21650,128
|
|
20230904,120200,450371900,21650,21650,21650,21650,99
|
|
20230904,120100,448228550,21650,21650,21650,21650,0
|
|
20230904,120000,448228550,21650,21650,21650,21650,50
|
|
20230904,115900,447146050,21600,21600,21600,21600,9
|
|
20230904,115800,446951650,21600,21600,21600,21600,5
|
|
20230904,115700,446843650,21600,21600,21600,21600,50
|
|
20230904,115600,445763650,21550,21550,21550,21550,160
|
|
20230904,115500,442315650,21500,21500,21500,21500,6
|
|
20230904,115400,442186650,21500,21500,21500,21500,660
|
|
20230904,115300,427996650,21450,21450,21450,21450,0
|
|
20230904,115200,427996650,21450,21450,21450,21450,0
|
|
20230904,115100,427996650,21450,21450,21450,21450,170
|
|
20230904,115000,424350150,21500,21500,21500,21500,1
|
|
20230904,114900,424328650,21500,21500,21500,21500,50
|
|
20230904,114800,423253650,21450,21450,21450,21450,0
|
|
20230904,114700,423253650,21450,21450,21450,21450,0
|
|
20230904,114600,423253650,21450,21450,21450,21450,0
|
|
20230904,114500,423253650,21450,21450,21450,21450,0
|
|
20230904,114400,423253650,21450,21450,21450,21450,35
|
|
20230904,114300,422502900,21500,21500,21500,21500,60
|
|
20230904,114200,421212900,21500,21500,21500,21500,159
|
|
20230904,114100,417794400,21500,21500,21500,21500,0
|
|
20230904,114000,417794400,21500,21500,21500,21500,0
|
|
20230904,113900,417794400,21500,21500,21500,21500,0
|
|
20230904,113800,417794400,21500,21500,21500,21500,0
|
|
20230904,113700,417794400,21500,21500,21500,21500,0
|
|
20230904,113600,417794400,21500,21500,21550,21500,366
|
|
20230904,113500,409910250,21550,21550,21550,21550,0
|
|
20230904,113400,409910250,21550,21550,21550,21550,76
|
|
20230904,113300,408272450,21500,21500,21500,21500,152
|
|
20230904,113200,405004450,21500,21500,21500,21500,76
|
|
20230904,113100,403370450,21450,21500,21500,21450,34
|
|
20230904,113000,402640150,21500,21500,21500,21500,11
|
|
20230904,112900,402403650,21450,21450,21450,21450,0
|
|
20230904,112800,402403650,21450,21450,21450,21450,45
|
|
20230904,112700,401438400,21400,21400,21400,21400,708
|
|
20230904,112600,386287200,21400,21400,21400,21400,176
|
|
20230904,112500,382520800,21400,21400,21400,21400,176
|
|
20230904,112400,378754400,21400,21400,21400,21400,0
|
|
20230904,112300,378754400,21400,21400,21400,21400,7
|
|
20230904,112200,378604600,21350,21350,21350,21350,60
|
|
20230904,112100,377323600,21350,21350,21350,21350,13
|
|
20230904,112000,377046050,21400,21400,21400,21400,0
|
|
20230904,111900,377046050,21400,21400,21400,21400,1
|
|
20230904,111800,377024650,21350,21350,21350,21350,0
|
|
20230904,111700,377024650,21350,21350,21350,21350,0
|
|
20230904,111600,377024650,21350,21350,21350,21350,0
|
|
20230904,111500,377024650,21350,21350,21350,21350,105
|
|
20230904,111400,374782900,21400,21400,21400,21400,0
|
|
20230904,111300,374782900,21400,21400,21400,21400,1
|
|
20230904,111200,374761500,21400,21400,21400,21400,23
|
|
20230904,111100,374269300,21400,21400,21400,21400,22
|
|
20230904,111000,373798500,21350,21400,21400,21350,101
|
|
20230904,110900,371638450,21350,21350,21350,21350,0
|
|
20230904,110800,371638450,21350,21350,21350,21350,13
|
|
20230904,110700,371360900,21350,21350,21350,21350,1
|
|
20230904,110600,371339550,21400,21400,21400,21400,0
|
|
20230904,110500,371339550,21400,21400,21400,21400,0
|
|
20230904,110400,371339550,21400,21400,21400,21400,1
|
|
20230904,110300,371318150,21400,21400,21400,21400,3
|
|
20230904,110200,371253950,21400,21400,21400,21400,0
|
|
20230904,110100,371253950,21400,21400,21400,21400,61
|
|
20230904,110000,369948550,21400,21400,21400,21400,0
|
|
20230904,105900,369948550,21400,21400,21400,21400,0
|
|
20230904,105800,369948550,21400,21400,21400,21400,0
|
|
20230904,105700,369948550,21400,21400,21400,21400,0
|
|
20230904,105600,369948550,21400,21400,21400,21400,0
|
|
20230904,105500,369948550,21400,21400,21400,21400,0
|
|
20230904,105400,369948550,21400,21400,21400,21400,0
|
|
20230904,105300,369948550,21400,21400,21400,21400,89
|
|
20230904,105200,368043950,21350,21350,21350,21350,0
|
|
20230904,105100,368043950,21350,21400,21400,21350,23
|
|
20230904,105000,367552750,21350,21350,21350,21350,153
|
|
20230904,104900,364286200,21350,21350,21350,21350,0
|
|
20230904,104800,364286200,21350,21350,21350,21350,637
|
|
20230904,104700,350686250,21300,21300,21300,21300,0
|
|
20230904,104600,350686250,21300,21300,21300,21300,14
|
|
20230904,104500,350388050,21350,21350,21350,21350,78
|
|
20230904,104400,348722750,21300,21300,21300,21300,3
|
|
20230904,104300,348658850,21300,21300,21300,21300,1005
|
|
20230904,104200,327252350,21400,21400,21400,21400,0
|
|
20230904,104100,327252350,21400,21400,21400,21400,0
|
|
20230904,104000,327252350,21400,21400,21400,21400,0
|
|
20230904,103900,327252350,21400,21350,21400,21300,2111
|
|
20230904,103800,282218500,21400,21400,21400,21400,2
|
|
20230904,103700,282175700,21400,21400,21400,21400,10
|
|
20230904,103600,281961700,21350,21350,21350,21350,337
|
|
20230904,103500,274766750,21350,21400,21400,21350,110
|
|
20230904,103400,272418150,21350,21350,21350,21350,200
|
|
20230904,103300,268148150,21400,21400,21400,21400,492
|
|
20230904,103200,257619350,21400,21400,21400,21400,3
|
|
20230904,103100,257555150,21450,21450,21450,21450,0
|
|
20230904,103000,257555150,21450,21400,21450,21400,9
|
|
20230904,102900,257362450,21450,21450,21450,21450,1813
|
|
20230904,102800,218473600,21450,21450,21450,21450,0
|
|
20230904,102700,218473600,21450,21450,21450,21450,0
|
|
20230904,102600,218473600,21450,21450,21450,21450,0
|
|
20230904,102500,218473600,21450,21450,21450,21450,0
|
|
20230904,102400,218473600,21450,21450,21450,21450,10
|
|
20230904,102300,218259100,21450,21500,21500,21450,34
|
|
20230904,102200,217529500,21500,21500,21500,21500,0
|
|
20230904,102100,217529500,21500,21500,21500,21500,10
|
|
20230904,102000,217314500,21450,21450,21450,21450,0
|
|
20230904,101900,217314500,21450,21450,21450,21450,205
|
|
20230904,101800,212917250,21450,21450,21450,21450,1
|
|
20230904,101700,212895800,21450,21450,21450,21450,500
|
|
20230904,101600,202170800,21450,21450,21450,21450,100
|
|
20230904,101500,200025800,21450,21500,21500,21450,339
|
|
20230904,101400,192740300,21500,21500,21500,21500,50
|
|
20230904,101300,191665300,21500,21500,21500,21500,20
|
|
20230904,101200,191235300,21500,21500,21500,21500,0
|
|
20230904,101100,191235300,21500,21500,21500,21500,0
|
|
20230904,101000,191235300,21500,21500,21500,21500,31
|
|
20230904,100900,190568800,21500,21600,21600,21500,78
|
|
20230904,100800,188891300,21600,21600,21600,21600,1
|
|
20230904,100700,188869700,21500,21550,21550,21500,728
|
|
20230904,100600,173206950,21550,21550,21550,21550,42
|
|
20230904,100500,172301850,21550,21550,21550,21550,0
|
|
20230904,100400,172301850,21550,21550,21550,21550,50
|
|
20230904,100300,171224350,21550,21550,21550,21550,10
|
|
20230904,100200,171008850,21550,21550,21550,21550,0
|
|
20230904,100100,171008850,21550,21550,21550,21550,55
|
|
20230904,100000,169823600,21550,21550,21550,21550,0
|
|
20230904,095900,169823600,21550,21600,21600,21550,101
|
|
20230904,095800,167647000,21600,21600,21600,21600,13
|
|
20230904,095700,167366200,21600,21600,21600,21600,10
|
|
20230904,095600,167150200,21600,21600,21600,21600,0
|
|
20230904,095500,167150200,21600,21600,21600,21600,1
|
|
20230904,095400,167128600,21550,21550,21550,21550,32
|
|
20230904,095300,166439000,21550,21550,21550,21550,25
|
|
20230904,095200,165900250,21550,21550,21550,21550,0
|
|
20230904,095100,165900250,21550,21500,21550,21500,56
|
|
20230904,095000,164693750,21450,21550,21550,21450,1000
|
|
20230904,094900,143207500,21550,21550,21550,21550,68
|
|
20230904,094800,141742100,21550,21550,21550,21550,0
|
|
20230904,094700,141742100,21550,21550,21550,21550,0
|
|
20230904,094600,141742100,21550,21500,21550,21500,331
|
|
20230904,094500,134612050,21600,21650,21650,21500,712
|
|
20230904,094400,119287550,21600,21600,21600,21600,0
|
|
20230904,094300,119287550,21600,21600,21600,21600,0
|
|
20230904,094200,119287550,21600,21600,21600,21600,10
|
|
20230904,094100,119071550,21600,21650,21650,21600,270
|
|
20230904,094000,113236950,21700,21700,21700,21700,0
|
|
20230904,093900,113236950,21700,21700,21700,21700,1
|
|
20230904,093800,113215250,21700,21700,21700,21700,1
|
|
20230904,093700,113193550,21700,21700,21700,21700,0
|
|
20230904,093600,113193550,21700,21700,21700,21700,1
|
|
20230904,093500,113171850,21650,21650,21650,21600,249
|
|
20230904,093400,107781050,21600,21600,21600,21600,2
|
|
20230904,093300,107737850,21600,21600,21600,21600,0
|
|
20230904,093200,107737850,21600,21550,21600,21550,349
|
|
20230904,093100,100201100,21600,21600,21600,21600,1
|
|
20230904,093000,100179500,21600,21600,21600,21600,0
|
|
20230904,092900,100179500,21600,21600,21600,21600,0
|
|
20230904,092800,100179500,21600,21650,21650,21500,3130
|
|
20230904,092700,32838650,21700,21700,21700,21700,0
|
|
20230904,092600,32838650,21700,21700,21700,21700,0
|
|
20230904,092500,32838650,21700,21700,21700,21700,8
|
|
20230904,092400,32665050,21700,21700,21700,21700,0
|
|
20230904,092300,32665050,21700,21700,21700,21700,0
|
|
20230904,092200,32665050,21700,21700,21700,21700,0
|
|
20230904,092100,32665050,21700,21700,21700,21700,0
|
|
20230904,092000,32665050,21700,21700,21700,21700,0
|
|
20230904,091900,32665050,21700,21700,21700,21700,0
|
|
20230904,091800,32665050,21700,21700,21700,21700,2
|
|
20230904,091700,32621650,21750,21750,21750,21750,0
|
|
20230904,091600,32621650,21750,21750,21750,21750,19
|
|
20230904,091500,32208400,21650,21650,21750,21650,17
|
|
20230904,091400,31840250,21750,21750,21750,21750,0
|
|
20230904,091300,31840250,21750,21750,21750,21750,0
|
|
20230904,091200,31840250,21750,21750,21750,21750,2
|
|
20230904,091100,31796750,21750,21750,21750,21750,1
|
|
20230904,091000,31775000,21600,21600,21600,21600,291
|
|
20230904,090900,25489400,21600,21650,21650,21600,379
|
|
20230904,090800,17302000,21650,21650,21650,21650,15
|
|
20230904,090700,16977250,21700,21700,21700,21700,1
|
|
20230904,090600,16955550,21650,21700,21700,21650,277
|
|
20230904,090500,10957250,21700,21700,21700,21700,15
|
|
20230904,090400,10631750,21700,21700,21700,21700,0
|
|
20230904,090300,10631750,21700,21700,21700,21700,0
|
|
20230904,090200,10631750,21700,21700,21700,21700,90
|
|
20230904,090100,8678750,21800,21800,21800,21800,0
|
|
20230904,090000,8678750,21800,21900,21900,21800,397
|