663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200000,350403750,21000,21000,21000,21000,321
|
|
20230907,195900,350403750,21000,21000,21000,21000,0
|
|
20230907,195800,350403750,21000,21000,21000,21000,0
|
|
20230907,195700,350403750,21000,21000,21000,21000,0
|
|
20230907,195600,350403750,21000,21000,21000,21000,0
|
|
20230907,195500,350403750,21000,21000,21000,21000,0
|
|
20230907,195400,350403750,21000,21000,21000,21000,0
|
|
20230907,195300,350403750,21000,21000,21000,21000,0
|
|
20230907,195200,350403750,21000,21000,21000,21000,0
|
|
20230907,195100,350403750,21000,21000,21000,21000,0
|
|
20230907,195000,350403750,21000,21000,21000,21000,0
|
|
20230907,194900,350403750,21000,21000,21000,21000,0
|
|
20230907,194800,350403750,21000,21000,21000,21000,0
|
|
20230907,194700,350403750,21000,21000,21000,21000,0
|
|
20230907,194600,350403750,21000,21000,21000,21000,0
|
|
20230907,194500,350403750,21000,21000,21000,21000,0
|
|
20230907,194400,350403750,21000,21000,21000,21000,0
|
|
20230907,194300,350403750,21000,21000,21000,21000,0
|
|
20230907,194200,350403750,21000,21000,21000,21000,0
|
|
20230907,194100,350403750,21000,21000,21000,21000,0
|
|
20230907,194000,350403750,21000,21000,21000,21000,0
|
|
20230907,193900,350403750,21000,21000,21000,21000,0
|
|
20230907,193800,350403750,21000,21000,21000,21000,0
|
|
20230907,193700,350403750,21000,21000,21000,21000,0
|
|
20230907,193600,350403750,21000,21000,21000,21000,0
|
|
20230907,193500,350403750,21000,21000,21000,21000,0
|
|
20230907,193400,350403750,21000,21000,21000,21000,0
|
|
20230907,193300,350403750,21000,21000,21000,21000,0
|
|
20230907,193200,350403750,21000,21000,21000,21000,0
|
|
20230907,193100,350403750,21000,21000,21000,21000,0
|
|
20230907,193000,350403750,21000,21000,21000,21000,321
|
|
20230907,192900,350403750,21000,21000,21000,21000,0
|
|
20230907,192800,350403750,21000,21000,21000,21000,0
|
|
20230907,192700,350403750,21000,21000,21000,21000,0
|
|
20230907,192600,350403750,21000,21000,21000,21000,0
|
|
20230907,192500,350403750,21000,21000,21000,21000,0
|
|
20230907,192400,350403750,21000,21000,21000,21000,0
|
|
20230907,192300,350403750,21000,21000,21000,21000,0
|
|
20230907,192200,350403750,21000,21000,21000,21000,0
|
|
20230907,192100,350403750,21000,21000,21000,21000,0
|
|
20230907,192000,350403750,21000,21000,21000,21000,0
|
|
20230907,191900,350403750,21000,21000,21000,21000,0
|
|
20230907,191800,350403750,21000,21000,21000,21000,0
|
|
20230907,191700,350403750,21000,21000,21000,21000,0
|
|
20230907,191600,350403750,21000,21000,21000,21000,0
|
|
20230907,191500,350403750,21000,21000,21000,21000,0
|
|
20230907,191400,350403750,21000,21000,21000,21000,0
|
|
20230907,191300,350403750,21000,21000,21000,21000,0
|
|
20230907,191200,350403750,21000,21000,21000,21000,0
|
|
20230907,191100,350403750,21000,21000,21000,21000,0
|
|
20230907,191000,350403750,21000,21000,21000,21000,0
|
|
20230907,190900,350403750,21000,21000,21000,21000,0
|
|
20230907,190800,350403750,21000,21000,21000,21000,0
|
|
20230907,190700,350403750,21000,21000,21000,21000,0
|
|
20230907,190600,350403750,21000,21000,21000,21000,0
|
|
20230907,190500,350403750,21000,21000,21000,21000,0
|
|
20230907,190400,350403750,21000,21000,21000,21000,0
|
|
20230907,190300,350403750,21000,21000,21000,21000,0
|
|
20230907,190200,350403750,21000,21000,21000,21000,0
|
|
20230907,190100,350403750,21000,21000,21000,21000,0
|
|
20230907,190000,350403750,21000,21000,21000,21000,321
|
|
20230907,185900,350403750,21000,21000,21000,21000,0
|
|
20230907,185800,350403750,21000,21000,21000,21000,0
|
|
20230907,185700,350403750,21000,21000,21000,21000,0
|
|
20230907,185600,350403750,21000,21000,21000,21000,0
|
|
20230907,185500,350403750,21000,21000,21000,21000,0
|
|
20230907,185400,350403750,21000,21000,21000,21000,0
|
|
20230907,185300,350403750,21000,21000,21000,21000,0
|
|
20230907,185200,350403750,21000,21000,21000,21000,0
|
|
20230907,185100,350403750,21000,21000,21000,21000,0
|
|
20230907,185000,350403750,21000,21000,21000,21000,0
|
|
20230907,184900,350403750,21000,21000,21000,21000,0
|
|
20230907,184800,350403750,21000,21000,21000,21000,0
|
|
20230907,184700,350403750,21000,21000,21000,21000,0
|
|
20230907,184600,350403750,21000,21000,21000,21000,0
|
|
20230907,184500,350403750,21000,21000,21000,21000,0
|
|
20230907,184400,350403750,21000,21000,21000,21000,0
|
|
20230907,184300,350403750,21000,21000,21000,21000,0
|
|
20230907,184200,350403750,21000,21000,21000,21000,0
|
|
20230907,184100,350403750,21000,21000,21000,21000,0
|
|
20230907,184000,350403750,21000,21000,21000,21000,0
|
|
20230907,183900,350403750,21000,21000,21000,21000,0
|
|
20230907,183800,350403750,21000,21000,21000,21000,0
|
|
20230907,183700,350403750,21000,21000,21000,21000,0
|
|
20230907,183600,350403750,21000,21000,21000,21000,0
|
|
20230907,183500,350403750,21000,21000,21000,21000,0
|
|
20230907,183400,350403750,21000,21000,21000,21000,0
|
|
20230907,183300,350403750,21000,21000,21000,21000,0
|
|
20230907,183200,350403750,21000,21000,21000,21000,0
|
|
20230907,183100,350403750,21000,21000,21000,21000,0
|
|
20230907,183000,350403750,21000,21000,21000,21000,321
|
|
20230907,182900,350403750,21000,21000,21000,21000,0
|
|
20230907,182800,350403750,21000,21000,21000,21000,0
|
|
20230907,182700,350403750,21000,21000,21000,21000,0
|
|
20230907,182600,350403750,21000,21000,21000,21000,0
|
|
20230907,182500,350403750,21000,21000,21000,21000,0
|
|
20230907,182400,350403750,21000,21000,21000,21000,0
|
|
20230907,182300,350403750,21000,21000,21000,21000,0
|
|
20230907,182200,350403750,21000,21000,21000,21000,0
|
|
20230907,182100,350403750,21000,21000,21000,21000,0
|
|
20230907,182000,350403750,21000,21000,21000,21000,0
|
|
20230907,181900,350403750,21000,21000,21000,21000,0
|
|
20230907,181800,350403750,21000,21000,21000,21000,0
|
|
20230907,181700,350403750,21000,21000,21000,21000,0
|
|
20230907,181600,350403750,21000,21000,21000,21000,0
|
|
20230907,181500,350403750,21000,21000,21000,21000,0
|
|
20230907,181400,350403750,21000,21000,21000,21000,0
|
|
20230907,181300,350403750,21000,21000,21000,21000,0
|
|
20230907,181200,350403750,21000,21000,21000,21000,0
|
|
20230907,181100,350403750,21000,21000,21000,21000,0
|
|
20230907,181000,350403750,21000,21000,21000,21000,0
|
|
20230907,180900,350403750,21000,21000,21000,21000,0
|
|
20230907,180800,350403750,21000,21000,21000,21000,0
|
|
20230907,180700,350403750,21000,21000,21000,21000,0
|
|
20230907,180600,350403750,21000,21000,21000,21000,0
|
|
20230907,180500,350403750,21000,21000,21000,21000,0
|
|
20230907,180400,350403750,21000,21000,21000,21000,0
|
|
20230907,180300,350403750,21000,21000,21000,21000,0
|
|
20230907,180200,350403750,21000,21000,21000,21000,0
|
|
20230907,180100,350403750,21000,21000,21000,21000,0
|
|
20230907,180000,350403750,21000,21000,21000,21000,321
|
|
20230907,175900,350403750,21000,21000,21000,21000,0
|
|
20230907,175800,350403750,21000,21000,21000,21000,0
|
|
20230907,175700,350403750,21000,21000,21000,21000,0
|
|
20230907,175600,350403750,21000,21000,21000,21000,0
|
|
20230907,175500,350403750,21000,21000,21000,21000,0
|
|
20230907,175400,350403750,21000,21000,21000,21000,0
|
|
20230907,175300,350403750,21000,21000,21000,21000,0
|
|
20230907,175200,350403750,21000,21000,21000,21000,0
|
|
20230907,175100,350403750,21000,21000,21000,21000,0
|
|
20230907,175000,350403750,21000,21000,21000,21000,0
|
|
20230907,174900,350403750,21000,21000,21000,21000,0
|
|
20230907,174800,350403750,21000,21000,21000,21000,0
|
|
20230907,174700,350403750,21000,21000,21000,21000,0
|
|
20230907,174600,350403750,21000,21000,21000,21000,0
|
|
20230907,174500,350403750,21000,21000,21000,21000,0
|
|
20230907,174400,350403750,21000,21000,21000,21000,0
|
|
20230907,174300,350403750,21000,21000,21000,21000,0
|
|
20230907,174200,350403750,21000,21000,21000,21000,0
|
|
20230907,174100,350403750,21000,21000,21000,21000,0
|
|
20230907,174000,350403750,21000,21000,21000,21000,0
|
|
20230907,173900,350403750,21000,21000,21000,21000,0
|
|
20230907,173800,350403750,21000,21000,21000,21000,0
|
|
20230907,173700,350403750,21000,21000,21000,21000,0
|
|
20230907,173600,350403750,21000,21000,21000,21000,0
|
|
20230907,173500,350403750,21000,21000,21000,21000,0
|
|
20230907,173400,350403750,21000,21000,21000,21000,0
|
|
20230907,173300,350403750,21000,21000,21000,21000,0
|
|
20230907,173200,350403750,21000,21000,21000,21000,0
|
|
20230907,173100,350403750,21000,21000,21000,21000,0
|
|
20230907,173000,350403750,21000,21000,21000,21000,321
|
|
20230907,172900,350403750,21000,21000,21000,21000,0
|
|
20230907,172800,350403750,21000,21000,21000,21000,0
|
|
20230907,172700,350403750,21000,21000,21000,21000,0
|
|
20230907,172600,350403750,21000,21000,21000,21000,0
|
|
20230907,172500,350403750,21000,21000,21000,21000,0
|
|
20230907,172400,350403750,21000,21000,21000,21000,0
|
|
20230907,172300,350403750,21000,21000,21000,21000,0
|
|
20230907,172200,350403750,21000,21000,21000,21000,0
|
|
20230907,172100,350403750,21000,21000,21000,21000,0
|
|
20230907,172000,350403750,21000,21000,21000,21000,0
|
|
20230907,171900,350403750,21000,21000,21000,21000,0
|
|
20230907,171800,350403750,21000,21000,21000,21000,0
|
|
20230907,171700,350403750,21000,21000,21000,21000,0
|
|
20230907,171600,350403750,21000,21000,21000,21000,0
|
|
20230907,171500,350403750,21000,21000,21000,21000,0
|
|
20230907,171400,350403750,21000,21000,21000,21000,0
|
|
20230907,171300,350403750,21000,21000,21000,21000,0
|
|
20230907,171200,350403750,21000,21000,21000,21000,0
|
|
20230907,171100,350403750,21000,21000,21000,21000,0
|
|
20230907,171000,350403750,21000,21000,21000,21000,0
|
|
20230907,170900,350403750,21000,21000,21000,21000,0
|
|
20230907,170800,350403750,21000,21000,21000,21000,0
|
|
20230907,170700,350403750,21000,21000,21000,21000,0
|
|
20230907,170600,350403750,21000,21000,21000,21000,0
|
|
20230907,170500,350403750,21000,21000,21000,21000,0
|
|
20230907,170400,350403750,21000,21000,21000,21000,0
|
|
20230907,170300,350403750,21000,21000,21000,21000,0
|
|
20230907,170200,350403750,21000,21000,21000,21000,0
|
|
20230907,170100,350403750,21000,21000,21000,21000,0
|
|
20230907,170000,350403750,21000,21000,21000,21000,321
|
|
20230907,165900,350403750,21000,21000,21000,21000,0
|
|
20230907,165800,350403750,21000,21000,21000,21000,0
|
|
20230907,165700,350403750,21000,21000,21000,21000,0
|
|
20230907,165600,350403750,21000,21000,21000,21000,0
|
|
20230907,165500,350403750,21000,21000,21000,21000,0
|
|
20230907,165400,350403750,21000,21000,21000,21000,0
|
|
20230907,165300,350403750,21000,21000,21000,21000,0
|
|
20230907,165200,350403750,21000,21000,21000,21000,0
|
|
20230907,165100,350403750,21000,21000,21000,21000,0
|
|
20230907,165000,350403750,21000,21000,21000,21000,0
|
|
20230907,164900,350403750,21000,21000,21000,21000,0
|
|
20230907,164800,350403750,21000,21000,21000,21000,0
|
|
20230907,164700,350403750,21000,21000,21000,21000,0
|
|
20230907,164600,350403750,21000,21000,21000,21000,0
|
|
20230907,164500,350403750,21000,21000,21000,21000,0
|
|
20230907,164400,350403750,21000,21000,21000,21000,0
|
|
20230907,164300,350403750,21000,21000,21000,21000,0
|
|
20230907,164200,350403750,21000,21000,21000,21000,0
|
|
20230907,164100,350403750,21000,21000,21000,21000,0
|
|
20230907,164000,350403750,21000,21000,21000,21000,0
|
|
20230907,163900,350403750,21000,21000,21000,21000,0
|
|
20230907,163800,350403750,21000,21000,21000,21000,0
|
|
20230907,163700,350403750,21000,21000,21000,21000,0
|
|
20230907,163600,350403750,21000,21000,21000,21000,0
|
|
20230907,163500,350403750,21000,21000,21000,21000,0
|
|
20230907,163400,350403750,21000,21000,21000,21000,0
|
|
20230907,163300,350403750,21000,21000,21000,21000,0
|
|
20230907,163200,350403750,21000,21000,21000,21000,0
|
|
20230907,163100,350403750,21000,21000,21000,21000,0
|
|
20230907,163000,350403750,21000,21000,21000,21000,321
|
|
20230907,162900,350403750,21000,21000,21000,21000,0
|
|
20230907,162800,350403750,21000,21000,21000,21000,0
|
|
20230907,162700,350403750,21000,21000,21000,21000,0
|
|
20230907,162600,350403750,21000,21000,21000,21000,0
|
|
20230907,162500,350403750,21000,21000,21000,21000,0
|
|
20230907,162400,350403750,21000,21000,21000,21000,0
|
|
20230907,162300,350403750,21000,21000,21000,21000,0
|
|
20230907,162200,350403750,21000,21000,21000,21000,0
|
|
20230907,162100,350403750,21000,21000,21000,21000,0
|
|
20230907,162000,350403750,21000,21000,21000,21000,0
|
|
20230907,161900,350403750,21000,21000,21000,21000,0
|
|
20230907,161800,350403750,21000,21000,21000,21000,0
|
|
20230907,161700,350403750,21000,21000,21000,21000,0
|
|
20230907,161600,350403750,21000,21000,21000,21000,0
|
|
20230907,161500,350403750,21000,21000,21000,21000,0
|
|
20230907,161400,350403750,21000,21000,21000,21000,0
|
|
20230907,161300,350403750,21000,21000,21000,21000,0
|
|
20230907,161200,350403750,21000,21000,21000,21000,0
|
|
20230907,161100,350403750,21000,21000,21000,21000,0
|
|
20230907,161000,350403750,21000,21000,21000,21000,0
|
|
20230907,160900,350403750,21000,21000,21000,21000,0
|
|
20230907,160800,350403750,21000,21000,21000,21000,0
|
|
20230907,160700,350403750,21000,21000,21000,21000,0
|
|
20230907,160600,350403750,21000,21000,21000,21000,0
|
|
20230907,160500,350403750,21000,21000,21000,21000,0
|
|
20230907,160400,350403750,21000,21000,21000,21000,0
|
|
20230907,160300,350403750,21000,21000,21000,21000,0
|
|
20230907,160200,350403750,21000,21000,21000,21000,0
|
|
20230907,160100,350403750,21000,21000,21000,21000,0
|
|
20230907,160000,350403750,21000,21000,21000,21000,321
|
|
20230907,155900,350403750,21000,21000,21000,21000,0
|
|
20230907,155800,350403750,21000,21000,21000,21000,0
|
|
20230907,155700,350403750,21000,21000,21000,21000,0
|
|
20230907,155600,350403750,21000,21000,21000,21000,0
|
|
20230907,155500,350403750,21000,21000,21000,21000,0
|
|
20230907,155400,350403750,21000,21000,21000,21000,0
|
|
20230907,155300,350403750,21000,21000,21000,21000,0
|
|
20230907,155200,350403750,21000,21000,21000,21000,0
|
|
20230907,155100,350403750,21000,21000,21000,21000,0
|
|
20230907,155000,350403750,21000,21000,21000,21000,0
|
|
20230907,154900,350403750,21000,21000,21000,21000,0
|
|
20230907,154800,350403750,21000,21000,21000,21000,0
|
|
20230907,154700,350403750,21000,21000,21000,21000,0
|
|
20230907,154600,350403750,21000,21000,21000,21000,0
|
|
20230907,154500,350403750,21000,21000,21000,21000,0
|
|
20230907,154400,350403750,21000,21000,21000,21000,0
|
|
20230907,154300,350403750,21000,21000,21000,21000,0
|
|
20230907,154200,350403750,21000,21000,21000,21000,0
|
|
20230907,154100,350403750,21000,21000,21000,21000,0
|
|
20230907,154000,350403750,21000,21000,21000,21000,0
|
|
20230907,153900,350403750,21000,21000,21000,21000,0
|
|
20230907,153800,350403750,21000,21000,21000,21000,0
|
|
20230907,153700,350403750,21000,21000,21000,21000,0
|
|
20230907,153600,350403750,21000,21000,21000,21000,0
|
|
20230907,153500,350403750,21000,21000,21000,21000,0
|
|
20230907,153400,350403750,21000,21000,21000,21000,0
|
|
20230907,153300,350403750,21000,21000,21000,21000,0
|
|
20230907,153200,350403750,21000,21000,21000,21000,0
|
|
20230907,153100,350403750,21000,21000,21000,21000,0
|
|
20230907,153000,350403750,21000,21000,21000,21000,642
|
|
20230907,152900,343662750,20950,20950,20950,20950,0
|
|
20230907,152800,343662750,20950,20950,20950,20950,0
|
|
20230907,152700,343662750,20950,20950,20950,20950,0
|
|
20230907,152600,343662750,20950,20950,20950,20950,0
|
|
20230907,152500,343662750,20950,20950,20950,20950,0
|
|
20230907,152400,343662750,20950,20950,20950,20950,0
|
|
20230907,152300,343662750,20950,20950,20950,20950,0
|
|
20230907,152200,343662750,20950,20950,20950,20950,0
|
|
20230907,152100,343662750,20950,20950,20950,20950,0
|
|
20230907,152000,343662750,20950,20950,20950,20950,0
|
|
20230907,151900,343662750,20950,20950,20950,20950,6
|
|
20230907,151800,343537050,20950,20950,20950,20950,5
|
|
20230907,151700,343432300,20950,20950,20950,20950,22
|
|
20230907,151600,342971400,20950,20950,20950,20950,0
|
|
20230907,151500,342971400,20950,21000,21000,20950,5
|
|
20230907,151400,342866450,21000,21000,21000,21000,1
|
|
20230907,151300,342845450,21050,20950,21050,20950,200
|
|
20230907,151200,338649350,20950,20900,20950,20900,5
|
|
20230907,151100,338544800,20850,20850,20850,20850,0
|
|
20230907,151000,338544800,20850,20850,20850,20850,195
|
|
20230907,150900,334479050,20850,20850,20850,20850,305
|
|
20230907,150800,328119800,20900,20900,20900,20900,0
|
|
20230907,150700,328119800,20900,20900,20900,20900,248
|
|
20230907,150600,322936600,20900,20900,20900,20900,0
|
|
20230907,150500,322936600,20900,20900,20900,20900,0
|
|
20230907,150400,322936600,20900,20900,20900,20900,0
|
|
20230907,150300,322936600,20900,20900,20900,20900,1
|
|
20230907,150200,322915700,20900,20900,20900,20900,1
|
|
20230907,150100,322894800,20900,20900,20900,20900,0
|
|
20230907,150000,322894800,20900,20850,20900,20850,4
|
|
20230907,145900,322811350,20900,20900,20900,20900,0
|
|
20230907,145800,322811350,20900,20850,20900,20850,6
|
|
20230907,145700,322686150,20900,20900,20900,20900,0
|
|
20230907,145600,322686150,20900,20900,20900,20900,40
|
|
20230907,145500,321850150,20900,20900,20900,20900,0
|
|
20230907,145400,321850150,20900,20900,20900,20900,1
|
|
20230907,145300,321829250,20850,20850,20850,20850,11
|
|
20230907,145200,321599900,20850,20850,20850,20850,1
|
|
20230907,145100,321579050,20900,20900,20900,20900,63
|
|
20230907,145000,320262350,20900,20850,20900,20850,20
|
|
20230907,144900,319844400,20850,20850,20850,20850,0
|
|
20230907,144800,319844400,20850,20850,20850,20850,50
|
|
20230907,144700,318801900,20850,20850,20850,20850,10
|
|
20230907,144600,318593400,20850,20850,20850,20850,1
|
|
20230907,144500,318572550,20850,20850,20850,20850,0
|
|
20230907,144400,318572550,20850,20850,20850,20850,1
|
|
20230907,144300,318551700,20850,20850,20850,20850,100
|
|
20230907,144200,316466700,20850,20850,20850,20850,1
|
|
20230907,144100,316445850,20850,20850,20850,20850,0
|
|
20230907,144000,316445850,20850,20850,20850,20850,1
|
|
20230907,143900,316425000,20850,20850,20850,20850,0
|
|
20230907,143800,316425000,20850,20850,20850,20850,1
|
|
20230907,143700,316404150,20850,20850,20850,20850,0
|
|
20230907,143600,316404150,20850,20850,20850,20850,38
|
|
20230907,143500,315611850,20850,20850,20850,20850,0
|
|
20230907,143400,315611850,20850,20850,20850,20850,11
|
|
20230907,143300,315382500,20850,20850,20850,20850,0
|
|
20230907,143200,315382500,20850,20900,20900,20850,81
|
|
20230907,143100,313689650,20900,20900,20900,20900,110
|
|
20230907,143000,311390650,20900,20850,20900,20850,11
|
|
20230907,142900,311160800,20850,20850,20850,20850,39
|
|
20230907,142800,310347650,20850,20850,20850,20800,229
|
|
20230907,142700,305574050,20850,20850,20850,20850,2
|
|
20230907,142600,305532350,20850,20850,20850,20850,3
|
|
20230907,142500,305469800,20850,20850,20850,20850,0
|
|
20230907,142400,305469800,20850,20850,20850,20850,1
|
|
20230907,142300,305448950,20850,20850,20850,20850,0
|
|
20230907,142200,305448950,20850,20850,20850,20850,1
|
|
20230907,142100,305428100,20850,20850,20850,20850,269
|
|
20230907,142000,299819450,20800,20850,20850,20800,32
|
|
20230907,141900,299152300,20850,20850,20850,20850,0
|
|
20230907,141800,299152300,20850,20800,20850,20800,36
|
|
20230907,141700,298401750,20800,20800,20800,20800,1
|
|
20230907,141600,298380950,20850,20850,20850,20850,0
|
|
20230907,141500,298380950,20850,20850,20850,20850,1
|
|
20230907,141400,298360100,20800,20800,20800,20800,0
|
|
20230907,141300,298360100,20800,20800,20800,20800,0
|
|
20230907,141200,298360100,20800,20800,20800,20800,1
|
|
20230907,141100,298339300,20800,20800,20800,20800,0
|
|
20230907,141000,298339300,20800,20800,20800,20800,1
|
|
20230907,140900,298318500,20800,20800,20800,20800,0
|
|
20230907,140800,298318500,20800,20800,20800,20800,1
|
|
20230907,140700,298297700,20800,20850,20850,20800,4
|
|
20230907,140600,298214350,20850,20850,20850,20850,0
|
|
20230907,140500,298214350,20850,20850,20850,20850,0
|
|
20230907,140400,298214350,20850,20850,20850,20850,45
|
|
20230907,140300,297276100,20800,20800,20800,20800,0
|
|
20230907,140200,297276100,20800,20800,20800,20800,1
|
|
20230907,140100,297255300,20800,20800,20800,20800,0
|
|
20230907,140000,297255300,20800,20850,20850,20800,1001
|
|
20230907,135900,276418050,20900,20900,20900,20900,70
|
|
20230907,135800,274955050,20900,20900,20900,20900,2
|
|
20230907,135700,274913250,20900,20900,20900,20900,1
|
|
20230907,135600,274892350,20900,20900,20900,20900,3
|
|
20230907,135500,274829650,20950,20850,20950,20850,156
|
|
20230907,135400,271561600,20850,20850,20850,20850,1
|
|
20230907,135300,271540750,20900,20900,20900,20900,22
|
|
20230907,135200,271080950,20900,20900,20900,20900,1
|
|
20230907,135100,271060050,20900,20950,20950,20900,5
|
|
20230907,135000,270955500,20950,20950,21000,20950,11
|
|
20230907,134900,270724600,21000,20950,21000,20900,141
|
|
20230907,134800,267768800,21000,20900,21000,20900,194
|
|
20230907,134700,263706100,20900,20900,20900,20900,2
|
|
20230907,134600,263664300,20900,20900,20900,20900,1
|
|
20230907,134500,263643400,20900,20900,20900,20900,3
|
|
20230907,134400,263580700,20900,20900,20900,20900,1
|
|
20230907,134300,263559800,20900,21000,21000,20900,7
|
|
20230907,134200,263413100,21000,21000,21000,21000,91
|
|
20230907,134100,261502100,21000,20950,21000,20950,158
|
|
20230907,134000,258184150,20950,20850,20950,20850,828
|
|
20230907,133900,240845800,20850,20850,20850,20850,2
|
|
20230907,133800,240804100,20850,20800,20850,20800,205
|
|
20230907,133700,236529950,20800,20800,20800,20800,526
|
|
20230907,133600,225589150,20800,20800,20800,20800,201
|
|
20230907,133500,221408350,20800,20800,20800,20800,2
|
|
20230907,133400,221366750,20800,20800,20800,20800,17
|
|
20230907,133300,221013150,20800,20800,20800,20800,1
|
|
20230907,133200,220992350,20800,20850,20850,20800,11
|
|
20230907,133100,220763050,20850,20800,20850,20800,12
|
|
20230907,133000,220512950,20800,20800,20800,20800,2
|
|
20230907,132900,220471350,20800,20800,20800,20800,2
|
|
20230907,132800,220429750,20800,20800,20800,20800,1
|
|
20230907,132700,220408950,20800,20800,20800,20800,113
|
|
20230907,132600,218058550,20850,20850,20850,20850,226
|
|
20230907,132500,213346450,20850,20850,20850,20850,2
|
|
20230907,132400,213304750,20850,20850,20850,20850,1
|
|
20230907,132300,213283900,20850,20850,20850,20850,3
|
|
20230907,132200,213221350,20850,20850,20850,20850,0
|
|
20230907,132100,213221350,20850,20850,20850,20850,1
|
|
20230907,132000,213200500,20850,20850,20850,20850,1
|
|
20230907,131900,213179650,20850,20850,20850,20850,3
|
|
20230907,131800,213117100,20850,20900,20900,20850,364
|
|
20230907,131700,205509550,20900,20900,20900,20900,2
|
|
20230907,131600,205467750,20900,20900,20900,20900,1
|
|
20230907,131500,205446850,20900,20900,20900,20900,3
|
|
20230907,131400,205384150,20900,20900,20900,20900,1
|
|
20230907,131300,205363250,20900,20900,20900,20900,3
|
|
20230907,131200,205300550,20900,20950,20950,20900,4
|
|
20230907,131100,205216850,20900,20900,20900,20900,1
|
|
20230907,131000,205195950,20900,20900,20900,20900,1
|
|
20230907,130900,205175050,20900,20900,20900,20900,3
|
|
20230907,130800,205112350,20900,20900,20900,20900,1
|
|
20230907,130700,205091450,20900,20900,20900,20900,1
|
|
20230907,130600,205070550,20900,20900,20900,20900,1
|
|
20230907,130500,205049650,20900,20900,20900,20900,2
|
|
20230907,130400,205007850,20900,20900,20900,20900,2
|
|
20230907,130300,204966050,20900,20900,20900,20900,5
|
|
20230907,130200,204861550,20900,20900,20900,20900,1
|
|
20230907,130100,204840650,20900,20900,20900,20900,3
|
|
20230907,130000,204777950,20900,20900,20900,20900,1
|
|
20230907,125900,204757050,20900,20900,20900,20900,1
|
|
20230907,125800,204736150,20900,20900,20900,20900,1
|
|
20230907,125700,204715250,20900,20900,20900,20900,3
|
|
20230907,125600,204652550,20900,20900,20900,20900,39
|
|
20230907,125500,203837450,20900,20900,20900,20900,6
|
|
20230907,125400,203712050,20900,20900,20900,20900,2
|
|
20230907,125300,203670250,20900,20900,20900,20900,2
|
|
20230907,125200,203628450,20900,20900,20900,20900,0
|
|
20230907,125100,203628450,20900,20900,20900,20900,2
|
|
20230907,125000,203586650,20900,20900,20900,20900,1
|
|
20230907,124900,203565750,20900,20950,20950,20900,53
|
|
20230907,124800,202458000,20900,20900,20900,20900,2
|
|
20230907,124700,202416200,20900,20900,20900,20900,1
|
|
20230907,124600,202395300,20900,20900,20900,20900,3
|
|
20230907,124500,202332600,20900,20900,20900,20900,1
|
|
20230907,124400,202311700,20900,20900,20900,20900,2
|
|
20230907,124300,202269900,20900,20900,20900,20900,2
|
|
20230907,124200,202228100,20900,20900,20900,20900,2
|
|
20230907,124100,202186300,20900,20900,20900,20900,1
|
|
20230907,124000,202165400,20900,20900,20900,20900,2
|
|
20230907,123900,202123600,20900,20900,20900,20900,2
|
|
20230907,123800,202081800,20900,20900,20900,20900,7
|
|
20230907,123700,201935500,20900,20900,20900,20900,0
|
|
20230907,123600,201935500,20900,20900,20900,20900,13
|
|
20230907,123500,201663800,20900,20900,20900,20900,477
|
|
20230907,123400,191694500,20850,20850,20850,20850,2
|
|
20230907,123300,191652800,20900,20850,20900,20850,51
|
|
20230907,123200,190586950,20900,20850,20900,20850,52
|
|
20230907,123100,189500250,20850,20850,20850,20850,628
|
|
20230907,123000,176406450,20800,20800,20800,20800,102
|
|
20230907,122900,174284850,20800,20850,20850,20800,6
|
|
20230907,122800,174159800,20800,20800,20800,20800,2
|
|
20230907,122700,174118200,20800,20800,20800,20800,1
|
|
20230907,122600,174097400,20800,20800,20800,20800,2
|
|
20230907,122500,174055800,20850,20800,20850,20800,12
|
|
20230907,122400,173805700,20800,20800,20850,20800,13
|
|
20230907,122300,173535250,20800,20800,20800,20800,1
|
|
20230907,122200,173514450,20800,20800,20800,20800,1
|
|
20230907,122100,173493650,20800,20800,20800,20800,1
|
|
20230907,122000,173472850,20800,20800,20800,20800,3
|
|
20230907,121900,173410450,20800,20800,20800,20800,1
|
|
20230907,121800,173389650,20800,20800,20800,20800,2
|
|
20230907,121700,173348050,20800,20800,20800,20800,2
|
|
20230907,121600,173306450,20800,20800,20800,20800,4
|
|
20230907,121500,173223250,20800,20800,20800,20800,1
|
|
20230907,121400,173202450,20800,20800,20800,20800,2
|
|
20230907,121300,173160850,20800,20800,20800,20800,2
|
|
20230907,121200,173119250,20850,20850,20850,20850,279
|
|
20230907,121100,167302100,20850,20850,20850,20850,1
|
|
20230907,121000,167281250,20850,20850,20850,20850,3
|
|
20230907,120900,167218700,20850,20850,20850,20850,1
|
|
20230907,120800,167197850,20850,20850,20850,20850,2
|
|
20230907,120700,167156150,20850,20850,20850,20850,0
|
|
20230907,120600,167156150,20850,20850,20850,20850,5
|
|
20230907,120500,167051900,20850,20850,20850,20850,2
|
|
20230907,120400,167010200,20850,20850,20850,20850,1
|
|
20230907,120300,166989350,20850,20850,20850,20850,11
|
|
20230907,120200,166760000,20850,20850,20850,20850,3
|
|
20230907,120100,166697450,20850,20850,20850,20850,1
|
|
20230907,120000,166676600,20850,20850,20850,20850,2
|
|
20230907,115900,166634900,20850,20850,20850,20850,2
|
|
20230907,115800,166593200,20850,20850,20850,20850,2
|
|
20230907,115700,166551500,20850,20850,20850,20850,1
|
|
20230907,115600,166530650,20850,20850,20850,20850,2
|
|
20230907,115500,166488950,20900,20900,20900,20900,6
|
|
20230907,115400,166363550,20900,20900,20900,20900,1
|
|
20230907,115300,166342650,20900,20900,20900,20900,3
|
|
20230907,115200,166279950,20900,20900,20950,20900,72
|
|
20230907,115100,164775100,20850,20850,20850,20850,63
|
|
20230907,115000,163461550,20850,20900,20900,20850,11
|
|
20230907,114900,163231700,20850,20800,20850,20800,4
|
|
20230907,114800,163148350,20800,20800,20800,20800,1
|
|
20230907,114700,163127550,20850,20850,20850,20850,1
|
|
20230907,114600,163106700,20850,20850,20850,20800,151
|
|
20230907,114500,159958400,20850,20850,20850,20850,2
|
|
20230907,114400,159916700,20850,20850,20850,20850,2
|
|
20230907,114300,159875000,20850,20850,20850,20850,1
|
|
20230907,114200,159854150,20850,20850,20850,20850,1
|
|
20230907,114100,159833300,20850,20800,20850,20800,228
|
|
20230907,114000,155079550,20850,20850,20850,20850,61
|
|
20230907,113900,153807700,20850,20850,20850,20850,0
|
|
20230907,113800,153807700,20850,20850,20850,20850,701
|
|
20230907,113700,139191850,20900,20900,20900,20900,11
|
|
20230907,113600,138961950,20950,20950,20950,20950,0
|
|
20230907,113500,138961950,20950,20950,20950,20950,0
|
|
20230907,113400,138961950,20950,20950,20950,20950,0
|
|
20230907,113300,138961950,20950,20950,20950,20950,0
|
|
20230907,113200,138961950,20950,20950,20950,20950,1
|
|
20230907,113100,138941000,20900,20900,20900,20900,0
|
|
20230907,113000,138941000,20900,20900,20900,20900,0
|
|
20230907,112900,138941000,20900,20900,20900,20900,20
|
|
20230907,112800,138523000,20900,20900,20900,20900,3
|
|
20230907,112700,138460300,20900,20900,20900,20900,0
|
|
20230907,112600,138460300,20900,20900,20900,20900,201
|
|
20230907,112500,134259400,20900,20900,20900,20900,0
|
|
20230907,112400,134259400,20900,20900,20900,20900,1
|
|
20230907,112300,134238500,20900,20900,20900,20900,0
|
|
20230907,112200,134238500,20900,20900,20900,20900,0
|
|
20230907,112100,134238500,20900,20900,20900,20900,0
|
|
20230907,112000,134238500,20900,20900,20900,20900,0
|
|
20230907,111900,134238500,20900,20900,20900,20900,0
|
|
20230907,111800,134238500,20900,20900,20900,20900,0
|
|
20230907,111700,134238500,20900,20900,20900,20900,481
|
|
20230907,111600,124185600,20900,20900,20900,20900,0
|
|
20230907,111500,124185600,20900,20900,20900,20900,0
|
|
20230907,111400,124185600,20900,20900,20900,20900,85
|
|
20230907,111300,122409100,20900,20900,20900,20900,0
|
|
20230907,111200,122409100,20900,20900,20900,20900,0
|
|
20230907,111100,122409100,20900,20900,20900,20900,0
|
|
20230907,111000,122409100,20900,20900,20900,20900,0
|
|
20230907,110900,122409100,20900,20900,20900,20900,27
|
|
20230907,110800,121844800,20900,20900,20900,20900,0
|
|
20230907,110700,121844800,20900,20900,20900,20900,0
|
|
20230907,110600,121844800,20900,20900,20900,20900,0
|
|
20230907,110500,121844800,20900,20900,20900,20900,0
|
|
20230907,110400,121844800,20900,20900,20900,20900,0
|
|
20230907,110300,121844800,20900,20900,20900,20900,1
|
|
20230907,110200,121823900,20900,20900,20900,20900,0
|
|
20230907,110100,121823900,20900,20900,20900,20900,36
|
|
20230907,110000,121071500,20950,20950,20950,20950,0
|
|
20230907,105900,121071500,20950,20950,20950,20950,11
|
|
20230907,105800,120841050,20900,20900,20900,20900,0
|
|
20230907,105700,120841050,20900,20900,20900,20900,0
|
|
20230907,105600,120841050,20900,20900,20900,20900,0
|
|
20230907,105500,120841050,20900,20900,20900,20900,10
|
|
20230907,105400,120632050,20900,20900,20900,20900,0
|
|
20230907,105300,120632050,20900,20900,20900,20900,54
|
|
20230907,105200,119503450,20900,20900,20900,20900,230
|
|
20230907,105100,114696450,20950,20950,20950,20950,2
|
|
20230907,105000,114654550,20950,20950,20950,20950,0
|
|
20230907,104900,114654550,20950,20900,20950,20900,481
|
|
20230907,104800,104580600,20900,20900,20900,20900,0
|
|
20230907,104700,104580600,20900,20900,20900,20900,0
|
|
20230907,104600,104580600,20900,20900,20900,20900,330
|
|
20230907,104500,97683600,20950,20950,20950,20950,10
|
|
20230907,104400,97474100,20950,20950,20950,20950,0
|
|
20230907,104300,97474100,20950,20950,20950,20950,0
|
|
20230907,104200,97474100,20950,20950,20950,20950,17
|
|
20230907,104100,97117950,20950,20950,20950,20950,25
|
|
20230907,104000,96594200,20950,20950,20950,20950,100
|
|
20230907,103900,94499200,21000,21000,21000,21000,1
|
|
20230907,103800,94478200,20950,20950,20950,20950,0
|
|
20230907,103700,94478200,20950,20950,20950,20950,109
|
|
20230907,103600,92194650,20950,20950,20950,20950,0
|
|
20230907,103500,92194650,20950,20950,20950,20950,0
|
|
20230907,103400,92194650,20950,20950,20950,20950,0
|
|
20230907,103300,92194650,20950,20950,20950,20950,0
|
|
20230907,103200,92194650,20950,20950,20950,20950,65
|
|
20230907,103100,90832900,20950,20950,20950,20950,0
|
|
20230907,103000,90832900,20950,20950,20950,20950,0
|
|
20230907,102900,90832900,20950,20950,20950,20950,30
|
|
20230907,102800,90204400,20950,20950,20950,20950,0
|
|
20230907,102700,90204400,20950,20950,20950,20950,0
|
|
20230907,102600,90204400,20950,20950,20950,20950,0
|
|
20230907,102500,90204400,20950,20950,20950,20950,0
|
|
20230907,102400,90204400,20950,20950,20950,20950,0
|
|
20230907,102300,90204400,20950,20950,20950,20950,0
|
|
20230907,102200,90204400,20950,20950,20950,20950,16
|
|
20230907,102100,89869200,20950,20950,20950,20950,0
|
|
20230907,102000,89869200,20950,20950,20950,20950,0
|
|
20230907,101900,89869200,20950,20950,20950,20950,50
|
|
20230907,101800,88821700,20950,20950,20950,20950,0
|
|
20230907,101700,88821700,20950,20950,20950,20950,135
|
|
20230907,101600,85993450,20950,20950,20950,20950,256
|
|
20230907,101500,80630250,20950,20950,20950,20950,71
|
|
20230907,101400,79142800,21000,21000,21000,21000,60
|
|
20230907,101300,77882800,21000,21000,21000,21000,0
|
|
20230907,101200,77882800,21000,20950,21000,20950,339
|
|
20230907,101100,70771300,20950,20950,20950,20950,0
|
|
20230907,101000,70771300,20950,20950,20950,20950,0
|
|
20230907,100900,70771300,20950,20950,20950,20950,100
|
|
20230907,100800,68676300,21050,21050,21050,21050,0
|
|
20230907,100700,68676300,21050,21050,21050,21050,0
|
|
20230907,100600,68676300,21050,21050,21050,21050,0
|
|
20230907,100500,68676300,21050,21050,21050,21050,0
|
|
20230907,100400,68676300,21050,21050,21050,21050,2
|
|
20230907,100300,68634200,21050,21050,21050,21050,1
|
|
20230907,100200,68613150,20950,20950,20950,20950,200
|
|
20230907,100100,64423150,21000,21000,21000,21000,31
|
|
20230907,100000,63772150,21000,21000,21000,21000,0
|
|
20230907,095900,63772150,21000,21000,21000,21000,46
|
|
20230907,095800,62806150,21000,21000,21000,21000,0
|
|
20230907,095700,62806150,21000,21000,21000,21000,2
|
|
20230907,095600,62764150,21000,21000,21000,21000,0
|
|
20230907,095500,62764150,21000,21000,21000,21000,2
|
|
20230907,095400,62722150,21000,21000,21000,21000,934
|
|
20230907,095300,43108150,21050,21050,21050,21050,5
|
|
20230907,095200,43002900,21000,21000,21000,21000,168
|
|
20230907,095100,39474900,21000,21000,21000,21000,0
|
|
20230907,095000,39474900,21000,21000,21000,21000,122
|
|
20230907,094900,36912900,21000,21000,21000,21000,44
|
|
20230907,094800,35988900,21000,21000,21000,21000,110
|
|
20230907,094700,33678900,21050,21050,21050,21050,0
|
|
20230907,094600,33678900,21050,21050,21050,21050,0
|
|
20230907,094500,33678900,21050,21050,21050,21050,1
|
|
20230907,094400,33657850,21000,21000,21000,21000,0
|
|
20230907,094300,33657850,21000,21000,21000,21000,0
|
|
20230907,094200,33657850,21000,21000,21000,21000,138
|
|
20230907,094100,30759850,21000,21000,21000,21000,0
|
|
20230907,094000,30759850,21000,21000,21000,21000,18
|
|
20230907,093900,30381850,21000,21000,21000,21000,59
|
|
20230907,093800,29142850,21050,21050,21050,21050,10
|
|
20230907,093700,28932350,21050,21050,21050,21050,0
|
|
20230907,093600,28932350,21050,21050,21050,21050,5
|
|
20230907,093500,28827100,21050,21050,21050,21050,0
|
|
20230907,093400,28827100,21050,21050,21050,21050,0
|
|
20230907,093300,28827100,21050,21050,21050,21050,0
|
|
20230907,093200,28827100,21050,21050,21050,21050,1
|
|
20230907,093100,28806050,21050,21050,21050,21050,0
|
|
20230907,093000,28806050,21050,21000,21050,21000,111
|
|
20230907,092900,26475000,20950,20950,20950,20950,0
|
|
20230907,092800,26475000,20950,20950,20950,20950,0
|
|
20230907,092700,26475000,20950,20950,20950,20950,0
|
|
20230907,092600,26475000,20950,20950,20950,20950,0
|
|
20230907,092500,26475000,20950,20950,20950,20950,0
|
|
20230907,092400,26475000,20950,21050,21050,20950,8
|
|
20230907,092300,26307300,21000,21000,21000,21000,340
|
|
20230907,092200,19167300,21000,21000,21000,21000,57
|
|
20230907,092100,17970300,21000,21000,21000,21000,0
|
|
20230907,092000,17970300,21000,21000,21000,21000,0
|
|
20230907,091900,17970300,21000,21000,21000,21000,0
|
|
20230907,091800,17970300,21000,21000,21000,21000,4
|
|
20230907,091700,17886300,20950,20950,20950,20950,113
|
|
20230907,091600,15518950,20950,20950,20950,20950,0
|
|
20230907,091500,15518950,20950,20950,20950,20950,0
|
|
20230907,091400,15518950,20950,20950,20950,20950,0
|
|
20230907,091300,15518950,20950,20950,20950,20950,0
|
|
20230907,091200,15518950,20950,20950,20950,20950,0
|
|
20230907,091100,15518950,20950,20950,20950,20950,1
|
|
20230907,091000,15498000,20850,20850,20850,20850,0
|
|
20230907,090900,15498000,20850,20850,20850,20850,0
|
|
20230907,090800,15498000,20850,20900,20900,20850,10
|
|
20230907,090700,15289350,20850,20850,20850,20850,50
|
|
20230907,090600,14246850,20950,20950,20950,20950,0
|
|
20230907,090500,14246850,20950,20950,20950,20950,1
|
|
20230907,090400,14225900,20950,20950,20950,20950,0
|
|
20230907,090300,14225900,20950,20950,20950,20800,625
|
|
20230907,090200,1194150,20950,20950,20950,20950,0
|
|
20230907,090100,1194150,20950,20950,20950,20950,0
|
|
20230907,090000,1194150,20950,20950,20950,20950,57
|