658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195500,335773500,20700,20700,20700,20700,272
|
|
20230911,195400,335773500,20700,20700,20700,20700,0
|
|
20230911,195300,335773500,20700,20700,20700,20700,0
|
|
20230911,195200,335773500,20700,20700,20700,20700,0
|
|
20230911,195100,335773500,20700,20700,20700,20700,0
|
|
20230911,195000,335773500,20700,20700,20700,20700,0
|
|
20230911,194900,335773500,20700,20700,20700,20700,0
|
|
20230911,194800,335773500,20700,20700,20700,20700,0
|
|
20230911,194700,335773500,20700,20700,20700,20700,0
|
|
20230911,194600,335773500,20700,20700,20700,20700,0
|
|
20230911,194500,335773500,20700,20700,20700,20700,0
|
|
20230911,194400,335773500,20700,20700,20700,20700,0
|
|
20230911,194300,335773500,20700,20700,20700,20700,0
|
|
20230911,194200,335773500,20700,20700,20700,20700,0
|
|
20230911,194100,335773500,20700,20700,20700,20700,0
|
|
20230911,194000,335773500,20700,20700,20700,20700,0
|
|
20230911,193900,335773500,20700,20700,20700,20700,0
|
|
20230911,193800,335773500,20700,20700,20700,20700,0
|
|
20230911,193700,335773500,20700,20700,20700,20700,0
|
|
20230911,193600,335773500,20700,20700,20700,20700,0
|
|
20230911,193500,335773500,20700,20700,20700,20700,0
|
|
20230911,193400,335773500,20700,20700,20700,20700,0
|
|
20230911,193300,335773500,20700,20700,20700,20700,0
|
|
20230911,193200,335773500,20700,20700,20700,20700,0
|
|
20230911,193100,335773500,20700,20700,20700,20700,0
|
|
20230911,193000,335773500,20700,20700,20700,20700,0
|
|
20230911,192900,335773500,20700,20700,20700,20700,0
|
|
20230911,192800,335773500,20700,20700,20700,20700,0
|
|
20230911,192700,335773500,20700,20700,20700,20700,0
|
|
20230911,192600,335773500,20700,20700,20700,20700,0
|
|
20230911,192500,335773500,20700,20700,20700,20700,272
|
|
20230911,192400,335773500,20700,20700,20700,20700,0
|
|
20230911,192300,335773500,20700,20700,20700,20700,0
|
|
20230911,192200,335773500,20700,20700,20700,20700,0
|
|
20230911,192100,335773500,20700,20700,20700,20700,0
|
|
20230911,192000,335773500,20700,20700,20700,20700,0
|
|
20230911,191900,335773500,20700,20700,20700,20700,0
|
|
20230911,191800,335773500,20700,20700,20700,20700,0
|
|
20230911,191700,335773500,20700,20700,20700,20700,0
|
|
20230911,191600,335773500,20700,20700,20700,20700,0
|
|
20230911,191500,335773500,20700,20700,20700,20700,0
|
|
20230911,191400,335773500,20700,20700,20700,20700,0
|
|
20230911,191300,335773500,20700,20700,20700,20700,0
|
|
20230911,191200,335773500,20700,20700,20700,20700,0
|
|
20230911,191100,335773500,20700,20700,20700,20700,0
|
|
20230911,191000,335773500,20700,20700,20700,20700,0
|
|
20230911,190900,335773500,20700,20700,20700,20700,0
|
|
20230911,190800,335773500,20700,20700,20700,20700,0
|
|
20230911,190700,335773500,20700,20700,20700,20700,0
|
|
20230911,190600,335773500,20700,20700,20700,20700,0
|
|
20230911,190500,335773500,20700,20700,20700,20700,0
|
|
20230911,190400,335773500,20700,20700,20700,20700,0
|
|
20230911,190300,335773500,20700,20700,20700,20700,0
|
|
20230911,190200,335773500,20700,20700,20700,20700,0
|
|
20230911,190100,335773500,20700,20700,20700,20700,0
|
|
20230911,190000,335773500,20700,20700,20700,20700,0
|
|
20230911,185900,335773500,20700,20700,20700,20700,0
|
|
20230911,185800,335773500,20700,20700,20700,20700,0
|
|
20230911,185700,335773500,20700,20700,20700,20700,0
|
|
20230911,185600,335773500,20700,20700,20700,20700,0
|
|
20230911,185500,335773500,20700,20700,20700,20700,272
|
|
20230911,185400,335773500,20700,20700,20700,20700,0
|
|
20230911,185300,335773500,20700,20700,20700,20700,0
|
|
20230911,185200,335773500,20700,20700,20700,20700,0
|
|
20230911,185100,335773500,20700,20700,20700,20700,0
|
|
20230911,185000,335773500,20700,20700,20700,20700,0
|
|
20230911,184900,335773500,20700,20700,20700,20700,0
|
|
20230911,184800,335773500,20700,20700,20700,20700,0
|
|
20230911,184700,335773500,20700,20700,20700,20700,0
|
|
20230911,184600,335773500,20700,20700,20700,20700,0
|
|
20230911,184500,335773500,20700,20700,20700,20700,0
|
|
20230911,184400,335773500,20700,20700,20700,20700,0
|
|
20230911,184300,335773500,20700,20700,20700,20700,0
|
|
20230911,184200,335773500,20700,20700,20700,20700,0
|
|
20230911,184100,335773500,20700,20700,20700,20700,0
|
|
20230911,184000,335773500,20700,20700,20700,20700,0
|
|
20230911,183900,335773500,20700,20700,20700,20700,0
|
|
20230911,183800,335773500,20700,20700,20700,20700,0
|
|
20230911,183700,335773500,20700,20700,20700,20700,0
|
|
20230911,183600,335773500,20700,20700,20700,20700,0
|
|
20230911,183500,335773500,20700,20700,20700,20700,0
|
|
20230911,183400,335773500,20700,20700,20700,20700,0
|
|
20230911,183300,335773500,20700,20700,20700,20700,0
|
|
20230911,183200,335773500,20700,20700,20700,20700,0
|
|
20230911,183100,335773500,20700,20700,20700,20700,0
|
|
20230911,183000,335773500,20700,20700,20700,20700,0
|
|
20230911,182900,335773500,20700,20700,20700,20700,0
|
|
20230911,182800,335773500,20700,20700,20700,20700,0
|
|
20230911,182700,335773500,20700,20700,20700,20700,0
|
|
20230911,182600,335773500,20700,20700,20700,20700,0
|
|
20230911,182500,335773500,20700,20700,20700,20700,272
|
|
20230911,182400,335773500,20700,20700,20700,20700,0
|
|
20230911,182300,335773500,20700,20700,20700,20700,0
|
|
20230911,182200,335773500,20700,20700,20700,20700,0
|
|
20230911,182100,335773500,20700,20700,20700,20700,0
|
|
20230911,182000,335773500,20700,20700,20700,20700,0
|
|
20230911,181900,335773500,20700,20700,20700,20700,0
|
|
20230911,181800,335773500,20700,20700,20700,20700,0
|
|
20230911,181700,335773500,20700,20700,20700,20700,0
|
|
20230911,181600,335773500,20700,20700,20700,20700,0
|
|
20230911,181500,335773500,20700,20700,20700,20700,0
|
|
20230911,181400,335773500,20700,20700,20700,20700,0
|
|
20230911,181300,335773500,20700,20700,20700,20700,0
|
|
20230911,181200,335773500,20700,20700,20700,20700,0
|
|
20230911,181100,335773500,20700,20700,20700,20700,0
|
|
20230911,181000,335773500,20700,20700,20700,20700,0
|
|
20230911,180900,335773500,20700,20700,20700,20700,0
|
|
20230911,180800,335773500,20700,20700,20700,20700,0
|
|
20230911,180700,335773500,20700,20700,20700,20700,0
|
|
20230911,180600,335773500,20700,20700,20700,20700,0
|
|
20230911,180500,335773500,20700,20700,20700,20700,0
|
|
20230911,180400,335773500,20700,20700,20700,20700,0
|
|
20230911,180300,335773500,20700,20700,20700,20700,0
|
|
20230911,180200,335773500,20700,20700,20700,20700,0
|
|
20230911,180100,335773500,20700,20700,20700,20700,0
|
|
20230911,180000,335773500,20700,20700,20700,20700,0
|
|
20230911,175900,335773500,20700,20700,20700,20700,0
|
|
20230911,175800,335773500,20700,20700,20700,20700,0
|
|
20230911,175700,335773500,20700,20700,20700,20700,0
|
|
20230911,175600,335773500,20700,20700,20700,20700,0
|
|
20230911,175500,335773500,20700,20700,20700,20700,272
|
|
20230911,175400,335773500,20700,20700,20700,20700,0
|
|
20230911,175300,335773500,20700,20700,20700,20700,0
|
|
20230911,175200,335773500,20700,20700,20700,20700,0
|
|
20230911,175100,335773500,20700,20700,20700,20700,0
|
|
20230911,175000,335773500,20700,20700,20700,20700,0
|
|
20230911,174900,335773500,20700,20700,20700,20700,0
|
|
20230911,174800,335773500,20700,20700,20700,20700,0
|
|
20230911,174700,335773500,20700,20700,20700,20700,0
|
|
20230911,174600,335773500,20700,20700,20700,20700,0
|
|
20230911,174500,335773500,20700,20700,20700,20700,0
|
|
20230911,174400,335773500,20700,20700,20700,20700,0
|
|
20230911,174300,335773500,20700,20700,20700,20700,0
|
|
20230911,174200,335773500,20700,20700,20700,20700,0
|
|
20230911,174100,335773500,20700,20700,20700,20700,0
|
|
20230911,174000,335773500,20700,20700,20700,20700,0
|
|
20230911,173900,335773500,20700,20700,20700,20700,0
|
|
20230911,173800,335773500,20700,20700,20700,20700,0
|
|
20230911,173700,335773500,20700,20700,20700,20700,0
|
|
20230911,173600,335773500,20700,20700,20700,20700,0
|
|
20230911,173500,335773500,20700,20700,20700,20700,0
|
|
20230911,173400,335773500,20700,20700,20700,20700,0
|
|
20230911,173300,335773500,20700,20700,20700,20700,0
|
|
20230911,173200,335773500,20700,20700,20700,20700,0
|
|
20230911,173100,335773500,20700,20700,20700,20700,0
|
|
20230911,173000,335773500,20700,20700,20700,20700,0
|
|
20230911,172900,335773500,20700,20700,20700,20700,0
|
|
20230911,172800,335773500,20700,20700,20700,20700,0
|
|
20230911,172700,335773500,20700,20700,20700,20700,0
|
|
20230911,172600,335773500,20700,20700,20700,20700,0
|
|
20230911,172500,335773500,20700,20700,20700,20700,272
|
|
20230911,172400,335773500,20700,20700,20700,20700,0
|
|
20230911,172300,335773500,20700,20700,20700,20700,0
|
|
20230911,172200,335773500,20700,20700,20700,20700,0
|
|
20230911,172100,335773500,20700,20700,20700,20700,0
|
|
20230911,172000,335773500,20700,20700,20700,20700,0
|
|
20230911,171900,335773500,20700,20700,20700,20700,0
|
|
20230911,171800,335773500,20700,20700,20700,20700,0
|
|
20230911,171700,335773500,20700,20700,20700,20700,0
|
|
20230911,171600,335773500,20700,20700,20700,20700,0
|
|
20230911,171500,335773500,20700,20700,20700,20700,0
|
|
20230911,171400,335773500,20700,20700,20700,20700,0
|
|
20230911,171300,335773500,20700,20700,20700,20700,0
|
|
20230911,171200,335773500,20700,20700,20700,20700,0
|
|
20230911,171100,335773500,20700,20700,20700,20700,0
|
|
20230911,171000,335773500,20700,20700,20700,20700,0
|
|
20230911,170900,335773500,20700,20700,20700,20700,0
|
|
20230911,170800,335773500,20700,20700,20700,20700,0
|
|
20230911,170700,335773500,20700,20700,20700,20700,0
|
|
20230911,170600,335773500,20700,20700,20700,20700,0
|
|
20230911,170500,335773500,20700,20700,20700,20700,0
|
|
20230911,170400,335773500,20700,20700,20700,20700,0
|
|
20230911,170300,335773500,20700,20700,20700,20700,0
|
|
20230911,170200,335773500,20700,20700,20700,20700,0
|
|
20230911,170100,335773500,20700,20700,20700,20700,0
|
|
20230911,170000,335773500,20700,20700,20700,20700,0
|
|
20230911,165900,335773500,20700,20700,20700,20700,0
|
|
20230911,165800,335773500,20700,20700,20700,20700,0
|
|
20230911,165700,335773500,20700,20700,20700,20700,0
|
|
20230911,165600,335773500,20700,20700,20700,20700,0
|
|
20230911,165500,335773500,20700,20700,20700,20700,272
|
|
20230911,165400,335773500,20700,20700,20700,20700,0
|
|
20230911,165300,335773500,20700,20700,20700,20700,0
|
|
20230911,165200,335773500,20700,20700,20700,20700,0
|
|
20230911,165100,335773500,20700,20700,20700,20700,0
|
|
20230911,165000,335773500,20700,20700,20700,20700,0
|
|
20230911,164900,335773500,20700,20700,20700,20700,0
|
|
20230911,164800,335773500,20700,20700,20700,20700,0
|
|
20230911,164700,335773500,20700,20700,20700,20700,0
|
|
20230911,164600,335773500,20700,20700,20700,20700,0
|
|
20230911,164500,335773500,20700,20700,20700,20700,0
|
|
20230911,164400,335773500,20700,20700,20700,20700,0
|
|
20230911,164300,335773500,20700,20700,20700,20700,0
|
|
20230911,164200,335773500,20700,20700,20700,20700,0
|
|
20230911,164100,335773500,20700,20700,20700,20700,0
|
|
20230911,164000,335773500,20700,20700,20700,20700,0
|
|
20230911,163900,335773500,20700,20700,20700,20700,0
|
|
20230911,163800,335773500,20700,20700,20700,20700,0
|
|
20230911,163700,335773500,20700,20700,20700,20700,0
|
|
20230911,163600,335773500,20700,20700,20700,20700,0
|
|
20230911,163500,335773500,20700,20700,20700,20700,0
|
|
20230911,163400,335773500,20700,20700,20700,20700,0
|
|
20230911,163300,335773500,20700,20700,20700,20700,0
|
|
20230911,163200,335773500,20700,20700,20700,20700,0
|
|
20230911,163100,335773500,20700,20700,20700,20700,0
|
|
20230911,163000,335773500,20700,20700,20700,20700,0
|
|
20230911,162900,335773500,20700,20700,20700,20700,0
|
|
20230911,162800,335773500,20700,20700,20700,20700,0
|
|
20230911,162700,335773500,20700,20700,20700,20700,0
|
|
20230911,162600,335773500,20700,20700,20700,20700,0
|
|
20230911,162500,335773500,20700,20700,20700,20700,272
|
|
20230911,162400,335773500,20700,20700,20700,20700,0
|
|
20230911,162300,335773500,20700,20700,20700,20700,0
|
|
20230911,162200,335773500,20700,20700,20700,20700,0
|
|
20230911,162100,335773500,20700,20700,20700,20700,0
|
|
20230911,162000,335773500,20700,20700,20700,20700,0
|
|
20230911,161900,335773500,20700,20700,20700,20700,0
|
|
20230911,161800,335773500,20700,20700,20700,20700,0
|
|
20230911,161700,335773500,20700,20700,20700,20700,0
|
|
20230911,161600,335773500,20700,20700,20700,20700,0
|
|
20230911,161500,335773500,20700,20700,20700,20700,0
|
|
20230911,161400,335773500,20700,20700,20700,20700,0
|
|
20230911,161300,335773500,20700,20700,20700,20700,0
|
|
20230911,161200,335773500,20700,20700,20700,20700,0
|
|
20230911,161100,335773500,20700,20700,20700,20700,0
|
|
20230911,161000,335773500,20700,20700,20700,20700,0
|
|
20230911,160900,335773500,20700,20700,20700,20700,0
|
|
20230911,160800,335773500,20700,20700,20700,20700,0
|
|
20230911,160700,335773500,20700,20700,20700,20700,0
|
|
20230911,160600,335773500,20700,20700,20700,20700,0
|
|
20230911,160500,335773500,20700,20700,20700,20700,0
|
|
20230911,160400,335773500,20700,20700,20700,20700,0
|
|
20230911,160300,335773500,20700,20700,20700,20700,0
|
|
20230911,160200,335773500,20700,20700,20700,20700,0
|
|
20230911,160100,335773500,20700,20700,20700,20700,0
|
|
20230911,160000,335773500,20700,20700,20700,20700,0
|
|
20230911,155900,335773500,20700,20700,20700,20700,0
|
|
20230911,155800,335773500,20700,20700,20700,20700,0
|
|
20230911,155700,335773500,20700,20700,20700,20700,0
|
|
20230911,155600,335773500,20700,20700,20700,20700,0
|
|
20230911,155500,335773500,20700,20700,20700,20700,272
|
|
20230911,155400,335773500,20700,20700,20700,20700,0
|
|
20230911,155300,335773500,20700,20700,20700,20700,0
|
|
20230911,155200,335773500,20700,20700,20700,20700,0
|
|
20230911,155100,335773500,20700,20700,20700,20700,0
|
|
20230911,155000,335773500,20700,20700,20700,20700,0
|
|
20230911,154900,335773500,20700,20700,20700,20700,0
|
|
20230911,154800,335773500,20700,20700,20700,20700,0
|
|
20230911,154700,335773500,20700,20700,20700,20700,0
|
|
20230911,154600,335773500,20700,20700,20700,20700,0
|
|
20230911,154500,335773500,20700,20700,20700,20700,0
|
|
20230911,154400,335773500,20700,20700,20700,20700,0
|
|
20230911,154300,335773500,20700,20700,20700,20700,0
|
|
20230911,154200,335773500,20700,20700,20700,20700,0
|
|
20230911,154100,335773500,20700,20700,20700,20700,0
|
|
20230911,154000,335773500,20700,20700,20700,20700,0
|
|
20230911,153900,335773500,20700,20700,20700,20700,0
|
|
20230911,153800,335773500,20700,20700,20700,20700,0
|
|
20230911,153700,335773500,20700,20700,20700,20700,0
|
|
20230911,153600,335773500,20700,20700,20700,20700,0
|
|
20230911,153500,335773500,20700,20700,20700,20700,0
|
|
20230911,153400,335773500,20700,20700,20700,20700,0
|
|
20230911,153300,335773500,20700,20700,20700,20700,0
|
|
20230911,153200,335773500,20700,20700,20700,20700,0
|
|
20230911,153100,335773500,20700,20700,20700,20700,0
|
|
20230911,153000,335773500,20700,20700,20700,20700,272
|
|
20230911,152900,330143100,20700,20700,20700,20700,0
|
|
20230911,152800,330143100,20700,20700,20700,20700,0
|
|
20230911,152700,330143100,20700,20700,20700,20700,0
|
|
20230911,152600,330143100,20700,20700,20700,20700,0
|
|
20230911,152500,330143100,20700,20700,20700,20700,0
|
|
20230911,152400,330143100,20700,20700,20700,20700,0
|
|
20230911,152300,330143100,20700,20700,20700,20700,0
|
|
20230911,152200,330143100,20700,20700,20700,20700,0
|
|
20230911,152100,330143100,20700,20700,20700,20700,0
|
|
20230911,152000,330143100,20700,20700,20700,20700,0
|
|
20230911,151900,330143100,20700,20700,20700,20700,25
|
|
20230911,151800,329625600,20700,20700,20700,20700,0
|
|
20230911,151700,329625600,20700,20700,20700,20700,3
|
|
20230911,151600,329563500,20600,20600,20600,20600,50
|
|
20230911,151500,328533500,20600,20600,20600,20600,13
|
|
20230911,151400,328265700,20700,20600,20700,20600,11
|
|
20230911,151300,328038400,20700,20600,20700,20600,8
|
|
20230911,151200,327873350,20600,20650,20650,20600,5
|
|
20230911,151100,327770300,20600,20600,20600,20600,4
|
|
20230911,151000,327687900,20650,20600,20650,20600,7
|
|
20230911,150900,327543650,20600,20600,20600,20600,4
|
|
20230911,150800,327461250,20600,20600,20600,20600,4
|
|
20230911,150700,327378850,20650,20650,20650,20600,7
|
|
20230911,150600,327234550,20600,20650,20650,20600,104
|
|
20230911,150500,325087150,20600,20650,20650,20600,19
|
|
20230911,150400,324695000,20600,20700,20700,20600,5
|
|
20230911,150300,324591900,20600,20700,20700,20600,5
|
|
20230911,150200,324488800,20650,20650,20700,20650,10
|
|
20230911,150100,324282200,20700,20650,20700,20650,5
|
|
20230911,150000,324178900,20650,20650,20650,20650,11
|
|
20230911,145900,323951750,20650,20650,20650,20650,5
|
|
20230911,145800,323848500,20700,20700,20700,20700,3
|
|
20230911,145700,323786400,20700,20700,20700,20700,0
|
|
20230911,145600,323786400,20700,20700,20700,20700,0
|
|
20230911,145500,323786400,20700,20700,20700,20700,1
|
|
20230911,145400,323765700,20700,20700,20700,20700,0
|
|
20230911,145300,323765700,20700,20700,20700,20700,11
|
|
20230911,145200,323538000,20700,20700,20700,20700,1
|
|
20230911,145100,323517300,20700,20700,20700,20700,0
|
|
20230911,145000,323517300,20700,20700,20700,20700,1
|
|
20230911,144900,323496600,20700,20700,20700,20700,1
|
|
20230911,144800,323475900,20700,20700,20700,20700,1
|
|
20230911,144700,323455200,20700,20700,20700,20700,5
|
|
20230911,144600,323351700,20700,20700,20700,20700,1
|
|
20230911,144500,323331000,20700,20700,20700,20700,0
|
|
20230911,144400,323331000,20700,20700,20700,20700,0
|
|
20230911,144300,323331000,20700,20700,20700,20700,2
|
|
20230911,144200,323289600,20700,20700,20700,20700,0
|
|
20230911,144100,323289600,20700,20700,20700,20700,0
|
|
20230911,144000,323289600,20700,20700,20700,20700,1
|
|
20230911,143900,323268900,20700,20700,20700,20700,4
|
|
20230911,143800,323186100,20700,20700,20700,20700,66
|
|
20230911,143700,321819900,20700,20700,20700,20700,1
|
|
20230911,143600,321799200,20650,20650,20650,20650,198
|
|
20230911,143500,317710500,20650,20650,20650,20650,0
|
|
20230911,143400,317710500,20650,20650,20650,20650,2
|
|
20230911,143300,317669200,20650,20600,20650,20500,1035
|
|
20230911,143200,296413950,20600,20600,20600,20600,0
|
|
20230911,143100,296413950,20600,20600,20600,20600,165
|
|
20230911,143000,293014950,20600,20600,20600,20600,1
|
|
20230911,142900,292994350,20600,20600,20600,20600,41
|
|
20230911,142800,292149750,20600,20600,20600,20600,0
|
|
20230911,142700,292149750,20600,20650,20650,20550,482
|
|
20230911,142600,282231400,20650,20650,20650,20650,0
|
|
20230911,142500,282231400,20650,20650,20650,20650,5
|
|
20230911,142400,282128150,20700,20600,20700,20600,305
|
|
20230911,142300,275845050,20600,20600,20600,20600,0
|
|
20230911,142200,275845050,20600,20700,20700,20600,779
|
|
20230911,142100,259775400,20700,20700,20700,20700,1
|
|
20230911,142000,259754700,20700,20750,20750,20700,51
|
|
20230911,141900,258698900,20750,20750,20750,20750,0
|
|
20230911,141800,258698900,20750,20700,20750,20700,115
|
|
20230911,141700,256318350,20750,20800,20800,20750,167
|
|
20230911,141600,252853000,20850,20850,20850,20850,0
|
|
20230911,141500,252853000,20850,20850,20850,20850,2
|
|
20230911,141400,252811300,20850,20850,20850,20850,0
|
|
20230911,141300,252811300,20850,20850,20850,20850,0
|
|
20230911,141200,252811300,20850,20850,20850,20850,1
|
|
20230911,141100,252790450,20850,20850,20850,20850,1
|
|
20230911,141000,252769600,20850,20850,20850,20850,3
|
|
20230911,140900,252707050,20850,20850,20850,20800,4
|
|
20230911,140800,252623700,20800,20800,20800,20800,0
|
|
20230911,140700,252623700,20800,20800,20800,20800,205
|
|
20230911,140600,248359700,20850,20850,20850,20850,2
|
|
20230911,140500,248318000,20850,20850,20850,20850,0
|
|
20230911,140400,248318000,20850,20850,20850,20850,0
|
|
20230911,140300,248318000,20850,20850,20850,20850,1
|
|
20230911,140200,248297150,20850,20850,20850,20850,0
|
|
20230911,140100,248297150,20850,20850,20850,20850,2
|
|
20230911,140000,248255450,20850,20850,20850,20850,23
|
|
20230911,135900,247775900,20750,20750,20750,20750,1
|
|
20230911,135800,247755150,20750,20750,20750,20750,4
|
|
20230911,135700,247672150,20750,20850,20850,20750,2
|
|
20230911,135600,247630550,20850,20850,20850,20850,1
|
|
20230911,135500,247609700,20850,20850,20850,20850,0
|
|
20230911,135400,247609700,20850,20850,20850,20850,1
|
|
20230911,135300,247588850,20850,20850,20850,20850,0
|
|
20230911,135200,247588850,20850,20850,20850,20850,0
|
|
20230911,135100,247588850,20850,20850,20850,20850,20
|
|
20230911,135000,247171850,20850,20850,20850,20850,0
|
|
20230911,134900,247171850,20850,20850,20850,20850,0
|
|
20230911,134800,247171850,20850,20850,20850,20850,1
|
|
20230911,134700,247151000,20850,20800,20850,20800,132
|
|
20230911,134600,244405300,20800,20800,20800,20800,19
|
|
20230911,134500,244010100,20800,20800,20800,20800,0
|
|
20230911,134400,244010100,20800,20800,20800,20800,1
|
|
20230911,134300,243989300,20800,20800,20800,20800,22
|
|
20230911,134200,243531700,20800,20800,20800,20800,16
|
|
20230911,134100,243198900,20800,20700,20800,20700,2
|
|
20230911,134000,243157400,20750,20750,20750,20750,599
|
|
20230911,133900,230728150,20750,20800,20800,20750,140
|
|
20230911,133800,227821150,20850,20800,20850,20800,38
|
|
20230911,133700,227030700,20850,20850,20850,20850,2
|
|
20230911,133600,226989000,20850,20850,20850,20850,0
|
|
20230911,133500,226989000,20850,20800,20850,20800,629
|
|
20230911,133400,213905750,20800,20800,20800,20800,0
|
|
20230911,133300,213905750,20800,20850,20850,20800,13
|
|
20230911,133200,213635100,20850,20850,20850,20850,2
|
|
20230911,133100,213593400,20850,20850,20850,20850,0
|
|
20230911,133000,213593400,20850,20850,20850,20850,0
|
|
20230911,132900,213593400,20850,20850,20850,20850,1
|
|
20230911,132800,213572550,20850,20800,20850,20800,3
|
|
20230911,132700,213510050,20850,20850,20850,20850,0
|
|
20230911,132600,213510050,20850,20850,20850,20850,1
|
|
20230911,132500,213489200,20800,20800,20800,20800,5
|
|
20230911,132400,213385200,20850,20850,20850,20850,0
|
|
20230911,132300,213385200,20850,20850,20850,20850,2
|
|
20230911,132200,213343500,20850,20850,20850,20850,0
|
|
20230911,132100,213343500,20850,20850,20850,20850,0
|
|
20230911,132000,213343500,20850,20850,20850,20850,1
|
|
20230911,131900,213322650,20850,20850,20850,20850,0
|
|
20230911,131800,213322650,20850,20850,20850,20850,2
|
|
20230911,131700,213280950,20850,20850,20850,20850,1
|
|
20230911,131600,213260100,20850,20850,20850,20850,0
|
|
20230911,131500,213260100,20850,20850,20850,20850,0
|
|
20230911,131400,213260100,20850,20850,20850,20850,1
|
|
20230911,131300,213239250,20850,20850,20850,20850,1
|
|
20230911,131200,213218400,20850,20850,20850,20850,0
|
|
20230911,131100,213218400,20850,20850,20850,20850,1
|
|
20230911,131000,213197550,20850,20850,20850,20850,0
|
|
20230911,130900,213197550,20850,20850,20850,20850,1
|
|
20230911,130800,213176700,20850,20850,20850,20850,1
|
|
20230911,130700,213155850,20900,20900,20900,20900,0
|
|
20230911,130600,213155850,20900,20900,20900,20900,0
|
|
20230911,130500,213155850,20900,20900,20900,20900,1
|
|
20230911,130400,213134950,20850,20850,20850,20850,2
|
|
20230911,130300,213093250,20800,20800,20800,20800,100
|
|
20230911,130200,211013250,20800,20900,20900,20800,766
|
|
20230911,130100,195072550,20900,20900,20900,20900,0
|
|
20230911,130000,195072550,20900,20900,20900,20900,0
|
|
20230911,125900,195072550,20900,20850,20900,20850,76
|
|
20230911,125800,193487900,20850,20850,20850,20850,1
|
|
20230911,125700,193467050,20850,20850,20850,20850,1
|
|
20230911,125600,193446200,20850,20850,20850,20850,0
|
|
20230911,125500,193446200,20850,20850,20850,20850,3
|
|
20230911,125400,193383650,20850,20850,20850,20850,0
|
|
20230911,125300,193383650,20850,20850,20850,20850,0
|
|
20230911,125200,193383650,20850,20850,20850,20850,1
|
|
20230911,125100,193362800,20900,20900,20900,20900,0
|
|
20230911,125000,193362800,20900,20900,20900,20900,1
|
|
20230911,124900,193341900,20900,20900,20900,20900,1
|
|
20230911,124800,193321000,20900,20900,20900,20900,0
|
|
20230911,124700,193321000,20900,20900,20900,20900,21
|
|
20230911,124600,192882100,20900,20800,20900,20800,2
|
|
20230911,124500,192840400,20900,20900,20900,20900,2
|
|
20230911,124400,192798600,20800,20800,20800,20800,0
|
|
20230911,124300,192798600,20800,20850,20900,20800,100
|
|
20230911,124200,190717850,20900,20900,20900,20900,0
|
|
20230911,124100,190717850,20900,20900,20900,20900,0
|
|
20230911,124000,190717850,20900,20900,20900,20900,2
|
|
20230911,123900,190676050,20900,20900,20900,20900,0
|
|
20230911,123800,190676050,20900,20900,20900,20900,0
|
|
20230911,123700,190676050,20900,20900,20900,20900,1
|
|
20230911,123600,190655150,20900,20900,20900,20900,2
|
|
20230911,123500,190613350,20900,20900,20900,20900,0
|
|
20230911,123400,190613350,20900,20900,20900,20900,1
|
|
20230911,123300,190592450,20850,20900,20900,20850,50
|
|
20230911,123200,189549900,20950,20950,20950,20950,0
|
|
20230911,123100,189549900,20950,20950,20950,20950,2
|
|
20230911,123000,189508000,20950,20950,20950,20950,0
|
|
20230911,122900,189508000,20950,20950,20950,20950,0
|
|
20230911,122800,189508000,20950,20950,20950,20950,1
|
|
20230911,122700,189487050,20950,20950,20950,20950,0
|
|
20230911,122600,189487050,20950,20950,20950,20950,2
|
|
20230911,122500,189445150,20950,20950,20950,20950,1
|
|
20230911,122400,189424200,20900,20900,20900,20900,123
|
|
20230911,122300,186853500,20900,20900,20900,20900,23
|
|
20230911,122200,186372800,20900,20900,20900,20900,1
|
|
20230911,122100,186351900,20900,20900,20900,20900,18
|
|
20230911,122000,185975700,20900,20900,20900,20900,0
|
|
20230911,121900,185975700,20900,20900,20900,20900,1
|
|
20230911,121800,185954800,20850,20850,20850,20850,0
|
|
20230911,121700,185954800,20850,20900,20900,20850,6
|
|
20230911,121600,185829650,20900,20900,20900,20900,1
|
|
20230911,121500,185808750,20900,20900,20900,20900,0
|
|
20230911,121400,185808750,20900,20900,20900,20900,0
|
|
20230911,121300,185808750,20900,20900,20900,20900,0
|
|
20230911,121200,185808750,20900,20900,20900,20900,14
|
|
20230911,121100,185516150,20900,20900,20900,20900,0
|
|
20230911,121000,185516150,20900,20900,20900,20900,0
|
|
20230911,120900,185516150,20900,20900,20900,20900,1
|
|
20230911,120800,185495250,20900,20900,20900,20900,0
|
|
20230911,120700,185495250,20900,20900,20900,20900,1
|
|
20230911,120600,185474350,20900,20900,20900,20900,1
|
|
20230911,120500,185453450,20900,20900,20900,20900,17
|
|
20230911,120400,185098150,20900,20900,20900,20900,0
|
|
20230911,120300,185098150,20900,20900,20900,20900,3
|
|
20230911,120200,185035450,20900,20900,20900,20900,0
|
|
20230911,120100,185035450,20900,20900,20900,20900,0
|
|
20230911,120000,185035450,20900,20900,20900,20900,1
|
|
20230911,115900,185014550,20900,20900,20900,20900,0
|
|
20230911,115800,185014550,20900,20900,20900,20900,3
|
|
20230911,115700,184951850,20900,20900,20900,20900,1
|
|
20230911,115600,184930950,20900,20900,20900,20900,0
|
|
20230911,115500,184930950,20900,20900,20900,20900,3
|
|
20230911,115400,184868250,20950,20950,20950,20950,1
|
|
20230911,115300,184847300,20950,20950,20950,20950,2
|
|
20230911,115200,184805400,20950,20950,20950,20950,0
|
|
20230911,115100,184805400,20950,20950,20950,20950,1
|
|
20230911,115000,184784450,20950,20950,20950,20950,0
|
|
20230911,114900,184784450,20950,20950,20950,20950,0
|
|
20230911,114800,184784450,20950,20950,20950,20950,2
|
|
20230911,114700,184742550,20950,20950,20950,20950,0
|
|
20230911,114600,184742550,20950,20950,20950,20950,0
|
|
20230911,114500,184742550,20950,20950,20950,20950,1
|
|
20230911,114400,184721600,20950,20950,20950,20950,2
|
|
20230911,114300,184679700,20950,20950,20950,20950,1
|
|
20230911,114200,184658750,20950,20950,20950,20950,1
|
|
20230911,114100,184637800,20800,20900,20900,20800,514
|
|
20230911,114000,173916350,20950,20950,20950,20950,0
|
|
20230911,113900,173916350,20950,20900,20950,20900,47
|
|
20230911,113800,172933950,20900,20900,20900,20900,0
|
|
20230911,113700,172933950,20900,20900,20900,20900,18
|
|
20230911,113600,172557750,20950,20950,20950,20950,1
|
|
20230911,113500,172536800,20950,20950,20950,20950,0
|
|
20230911,113400,172536800,20950,20950,20950,20950,3
|
|
20230911,113300,172473950,20950,20950,20950,20950,1
|
|
20230911,113200,172453000,20950,20950,20950,20950,1
|
|
20230911,113100,172432050,20950,20950,20950,20950,0
|
|
20230911,113000,172432050,20950,20950,20950,20950,1
|
|
20230911,112900,172411100,20950,20950,20950,20950,1
|
|
20230911,112800,172390150,20950,20950,20950,20950,0
|
|
20230911,112700,172390150,20950,20950,20950,20950,0
|
|
20230911,112600,172390150,20950,20950,20950,20950,1
|
|
20230911,112500,172369200,20950,20950,20950,20950,1
|
|
20230911,112400,172348250,20950,20950,20950,20950,0
|
|
20230911,112300,172348250,20950,20950,20950,20950,25
|
|
20230911,112200,171824500,20950,20950,20950,20950,0
|
|
20230911,112100,171824500,20950,20950,20950,20950,0
|
|
20230911,112000,171824500,20950,20950,20950,20950,3
|
|
20230911,111900,171761650,20900,20900,20900,20900,96
|
|
20230911,111800,169755250,20900,20900,20900,20900,0
|
|
20230911,111700,169755250,20900,20900,20900,20900,1
|
|
20230911,111600,169734350,20900,20900,20900,20900,0
|
|
20230911,111500,169734350,20900,20900,20900,20900,1
|
|
20230911,111400,169713450,20900,20900,20900,20900,2
|
|
20230911,111300,169671650,20900,20900,20900,20900,0
|
|
20230911,111200,169671650,20900,20900,20900,20900,0
|
|
20230911,111100,169671650,20900,20900,20900,20900,1
|
|
20230911,111000,169650750,20900,20900,20900,20900,40
|
|
20230911,110900,168814750,20900,20900,20900,20900,1
|
|
20230911,110800,168793850,20900,20900,20900,20900,182
|
|
20230911,110700,164990050,21000,21000,21000,21000,0
|
|
20230911,110600,164990050,21000,21000,21000,21000,1
|
|
20230911,110500,164969050,20900,21000,21000,20900,5
|
|
20230911,110400,164864450,21000,21000,21000,21000,1
|
|
20230911,110300,164843450,21000,21000,21000,21000,1
|
|
20230911,110200,164822450,21000,21000,21000,21000,1
|
|
20230911,110100,164801450,21000,21000,21000,21000,2
|
|
20230911,110000,164759450,21000,21000,21000,21000,0
|
|
20230911,105900,164759450,21000,20950,21000,20950,49
|
|
20230911,105800,163732300,20950,20950,20950,20950,88
|
|
20230911,105700,161888700,20950,20950,20950,20950,74
|
|
20230911,105600,160338400,20950,20950,20950,20950,1
|
|
20230911,105500,160317450,21000,21000,21000,21000,1
|
|
20230911,105400,160296450,21000,21000,21000,21000,0
|
|
20230911,105300,160296450,21000,21000,21000,21000,6
|
|
20230911,105200,160170450,21000,20950,21000,20950,1253
|
|
20230911,105100,133889950,20900,20950,20950,20850,550
|
|
20230911,105000,122407450,20900,20950,20950,20900,3
|
|
20230911,104900,122344650,20950,20950,20950,20950,3
|
|
20230911,104800,122281800,20950,20950,20950,20950,1
|
|
20230911,104700,122260850,20950,20950,20950,20950,1
|
|
20230911,104600,122239900,20950,20950,20950,20950,1
|
|
20230911,104500,122218950,20950,20950,20950,20950,2
|
|
20230911,104400,122177050,20950,20950,20950,20950,2
|
|
20230911,104300,122135150,20900,20900,20900,20900,0
|
|
20230911,104200,122135150,20900,20900,20900,20900,0
|
|
20230911,104100,122135150,20900,20900,20900,20900,7
|
|
20230911,104000,121988850,20900,20900,20900,20900,18
|
|
20230911,103900,121612650,20900,20900,20900,20900,26
|
|
20230911,103800,121069250,20900,20900,20900,20900,0
|
|
20230911,103700,121069250,20900,20900,20900,20900,0
|
|
20230911,103600,121069250,20900,20900,20900,20900,0
|
|
20230911,103500,121069250,20900,20900,20900,20900,0
|
|
20230911,103400,121069250,20900,20900,20900,20900,0
|
|
20230911,103300,121069250,20900,20900,20900,20900,0
|
|
20230911,103200,121069250,20900,20900,20900,20900,0
|
|
20230911,103100,121069250,20900,20900,20900,20900,0
|
|
20230911,103000,121069250,20900,20900,20900,20900,0
|
|
20230911,102900,121069250,20900,20900,20900,20900,453
|
|
20230911,102800,111601550,20950,20950,20950,20950,0
|
|
20230911,102700,111601550,20950,20950,20950,20950,0
|
|
20230911,102600,111601550,20950,20950,20950,20950,0
|
|
20230911,102500,111601550,20950,20950,20950,20950,0
|
|
20230911,102400,111601550,20950,20950,20950,20950,0
|
|
20230911,102300,111601550,20950,20950,20950,20950,0
|
|
20230911,102200,111601550,20950,20950,20950,20950,1
|
|
20230911,102100,111580600,20950,20950,20950,20950,19
|
|
20230911,102000,111182550,20950,20950,20950,20950,0
|
|
20230911,101900,111182550,20950,20950,20950,20950,50
|
|
20230911,101800,110135050,20950,20950,20950,20950,0
|
|
20230911,101700,110135050,20950,20950,20950,20950,50
|
|
20230911,101600,109087550,21000,21000,21000,21000,36
|
|
20230911,101500,108331550,21000,21000,21000,21000,0
|
|
20230911,101400,108331550,21000,21000,21000,21000,43
|
|
20230911,101300,107428550,21000,21000,21000,21000,0
|
|
20230911,101200,107428550,21000,21000,21000,21000,73
|
|
20230911,101100,105895550,21000,21000,21000,21000,0
|
|
20230911,101000,105895550,21000,21000,21000,21000,58
|
|
20230911,100900,104677550,21000,21000,21000,21000,0
|
|
20230911,100800,104677550,21000,21050,21050,21000,42
|
|
20230911,100700,103795300,21050,21050,21050,21050,110
|
|
20230911,100600,101479800,21050,21050,21050,21050,50
|
|
20230911,100500,100427300,21100,21100,21100,21100,0
|
|
20230911,100400,100427300,21100,21100,21100,21100,2
|
|
20230911,100300,100385100,21100,21100,21100,21100,19
|
|
20230911,100200,99984200,21100,21100,21100,21100,3
|
|
20230911,100100,99920900,21050,21100,21100,21050,17
|
|
20230911,100000,99563000,21100,21100,21100,21100,61
|
|
20230911,095900,98275900,21100,21100,21100,21100,158
|
|
20230911,095800,94942100,21000,21000,21000,21000,2
|
|
20230911,095700,94900100,21050,21050,21050,21050,94
|
|
20230911,095600,92921400,21050,21050,21050,21000,92
|
|
20230911,095500,90988550,21050,20950,21050,20950,325
|
|
20230911,095400,84171850,20950,20950,20950,20950,50
|
|
20230911,095300,83124350,20950,20950,20950,20950,10
|
|
20230911,095200,82914850,20950,20950,20950,20950,0
|
|
20230911,095100,82914850,20950,20950,20950,20950,60
|
|
20230911,095000,81657850,20900,20900,20900,20900,0
|
|
20230911,094900,81657850,20900,20900,20900,20900,8
|
|
20230911,094800,81490650,20900,20900,20900,20900,0
|
|
20230911,094700,81490650,20900,20900,20900,20900,0
|
|
20230911,094600,81490650,20900,20900,20900,20900,0
|
|
20230911,094500,81490650,20900,20900,20900,20900,197
|
|
20230911,094400,77373350,20900,20900,20900,20900,2
|
|
20230911,094300,77331550,20900,20900,20900,20900,38
|
|
20230911,094200,76537350,20900,20900,20900,20900,0
|
|
20230911,094100,76537350,20900,20950,20950,20900,279
|
|
20230911,094000,70705450,20950,20950,20950,20950,0
|
|
20230911,093900,70705450,20950,20900,20950,20900,141
|
|
20230911,093800,67758500,21000,20950,21000,20950,29
|
|
20230911,093700,67150900,20950,20950,20950,20950,97
|
|
20230911,093600,65118750,20950,20950,20950,20950,112
|
|
20230911,093500,62772350,20950,20950,20950,20950,1
|
|
20230911,093400,62751400,20950,20950,20950,20950,0
|
|
20230911,093300,62751400,20950,20950,20950,20950,8
|
|
20230911,093200,62583800,20950,20900,20950,20900,234
|
|
20230911,093100,57687250,20900,20900,20900,20900,20
|
|
20230911,093000,57269250,20900,20900,20900,20900,24
|
|
20230911,092900,56767650,20800,20800,20800,20800,0
|
|
20230911,092800,56767650,20800,20850,20850,20800,70
|
|
20230911,092700,55310300,20900,20900,20900,20900,77
|
|
20230911,092600,53701000,20900,20900,20900,20900,48
|
|
20230911,092500,52697800,20900,20900,20900,20900,0
|
|
20230911,092400,52697800,20900,20900,20900,20900,0
|
|
20230911,092300,52697800,20900,20900,20900,20900,0
|
|
20230911,092200,52697800,20900,20800,20900,20800,304
|
|
20230911,092100,46352600,20800,20800,20800,20800,2
|
|
20230911,092000,46311000,20750,20750,20750,20750,172
|
|
20230911,091900,42742000,20750,20750,20750,20750,1
|
|
20230911,091800,42721250,20650,20650,20650,20650,0
|
|
20230911,091700,42721250,20650,20750,20750,20650,508
|
|
20230911,091600,32226300,20750,20750,20750,20750,0
|
|
20230911,091500,32226300,20750,20700,20750,20700,493
|
|
20230911,091400,22019050,20650,20650,20650,20650,0
|
|
20230911,091300,22019050,20650,20650,20650,20650,24
|
|
20230911,091200,21523450,20700,20700,20700,20700,0
|
|
20230911,091100,21523450,20700,20700,20700,20700,0
|
|
20230911,091000,21523450,20700,20700,20700,20700,0
|
|
20230911,090900,21523450,20700,20700,20700,20700,100
|
|
20230911,090800,19453450,20650,20650,20650,20650,200
|
|
20230911,090700,15323450,20650,20650,20650,20650,14
|
|
20230911,090600,15034350,20750,20700,20750,20650,358
|
|
20230911,090500,7625800,20650,20650,20650,20650,0
|
|
20230911,090400,7625800,20650,20700,20700,20650,319
|
|
20230911,090300,1037500,20750,20750,20750,20750,0
|
|
20230911,090200,1037500,20750,20750,20750,20750,0
|
|
20230911,090100,1037500,20750,20750,20750,20750,0
|
|
20230911,090000,1037500,20750,20750,20750,20750,50
|