592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184900,376729950,20600,20600,20600,20600,951
|
|
20230830,184800,376729950,20600,20600,20600,20600,0
|
|
20230830,184700,376729950,20600,20600,20600,20600,0
|
|
20230830,184600,376729950,20600,20600,20600,20600,0
|
|
20230830,184500,376729950,20600,20600,20600,20600,0
|
|
20230830,184400,376729950,20600,20600,20600,20600,0
|
|
20230830,184300,376729950,20600,20600,20600,20600,0
|
|
20230830,184200,376729950,20600,20600,20600,20600,0
|
|
20230830,184100,376729950,20600,20600,20600,20600,0
|
|
20230830,184000,376729950,20600,20600,20600,20600,0
|
|
20230830,183900,376729950,20600,20600,20600,20600,0
|
|
20230830,183800,376729950,20600,20600,20600,20600,0
|
|
20230830,183700,376729950,20600,20600,20600,20600,0
|
|
20230830,183600,376729950,20600,20600,20600,20600,0
|
|
20230830,183500,376729950,20600,20600,20600,20600,0
|
|
20230830,183400,376729950,20600,20600,20600,20600,0
|
|
20230830,183300,376729950,20600,20600,20600,20600,0
|
|
20230830,183200,376729950,20600,20600,20600,20600,0
|
|
20230830,183100,376729950,20600,20600,20600,20600,0
|
|
20230830,183000,376729950,20600,20600,20600,20600,0
|
|
20230830,182900,376729950,20600,20600,20600,20600,0
|
|
20230830,182800,376729950,20600,20600,20600,20600,0
|
|
20230830,182700,376729950,20600,20600,20600,20600,0
|
|
20230830,182600,376729950,20600,20600,20600,20600,0
|
|
20230830,182500,376729950,20600,20600,20600,20600,0
|
|
20230830,182400,376729950,20600,20600,20600,20600,0
|
|
20230830,182300,376729950,20600,20600,20600,20600,0
|
|
20230830,182200,376729950,20600,20600,20600,20600,0
|
|
20230830,182100,376729950,20600,20600,20600,20600,0
|
|
20230830,182000,376729950,20600,20600,20600,20600,0
|
|
20230830,181900,376729950,20600,20600,20600,20600,951
|
|
20230830,181800,376729950,20600,20600,20600,20600,0
|
|
20230830,181700,376729950,20600,20600,20600,20600,0
|
|
20230830,181600,376729950,20600,20600,20600,20600,0
|
|
20230830,181500,376729950,20600,20600,20600,20600,0
|
|
20230830,181400,376729950,20600,20600,20600,20600,0
|
|
20230830,181300,376729950,20600,20600,20600,20600,0
|
|
20230830,181200,376729950,20600,20600,20600,20600,0
|
|
20230830,181100,376729950,20600,20600,20600,20600,0
|
|
20230830,181000,376729950,20600,20600,20600,20600,0
|
|
20230830,180900,376729950,20600,20600,20600,20600,0
|
|
20230830,180800,376729950,20600,20600,20600,20600,0
|
|
20230830,180700,376729950,20600,20600,20600,20600,0
|
|
20230830,180600,376729950,20600,20600,20600,20600,0
|
|
20230830,180500,376729950,20600,20600,20600,20600,0
|
|
20230830,180400,376729950,20600,20600,20600,20600,0
|
|
20230830,180300,376729950,20600,20600,20600,20600,0
|
|
20230830,180200,376729950,20600,20600,20600,20600,0
|
|
20230830,180100,376729950,20600,20600,20600,20600,0
|
|
20230830,180000,376729950,20600,20600,20600,20600,0
|
|
20230830,175900,376729950,20600,20600,20600,20600,0
|
|
20230830,175800,376729950,20600,20600,20600,20600,0
|
|
20230830,175700,376729950,20600,20600,20600,20600,0
|
|
20230830,175600,376729950,20600,20600,20600,20600,0
|
|
20230830,175500,376729950,20600,20600,20600,20600,0
|
|
20230830,175400,376729950,20600,20600,20600,20600,0
|
|
20230830,175300,376729950,20600,20600,20600,20600,0
|
|
20230830,175200,376729950,20600,20600,20600,20600,0
|
|
20230830,175100,376729950,20600,20600,20600,20600,0
|
|
20230830,175000,376729950,20600,20600,20600,20600,0
|
|
20230830,174900,376729950,20600,20600,20600,20600,951
|
|
20230830,174800,376729950,20600,20600,20600,20600,0
|
|
20230830,174700,376729950,20600,20600,20600,20600,0
|
|
20230830,174600,376729950,20600,20600,20600,20600,0
|
|
20230830,174500,376729950,20600,20600,20600,20600,0
|
|
20230830,174400,376729950,20600,20600,20600,20600,0
|
|
20230830,174300,376729950,20600,20600,20600,20600,0
|
|
20230830,174200,376729950,20600,20600,20600,20600,0
|
|
20230830,174100,376729950,20600,20600,20600,20600,0
|
|
20230830,174000,376729950,20600,20600,20600,20600,0
|
|
20230830,173900,376729950,20600,20600,20600,20600,0
|
|
20230830,173800,376729950,20600,20600,20600,20600,0
|
|
20230830,173700,376729950,20600,20600,20600,20600,0
|
|
20230830,173600,376729950,20600,20600,20600,20600,0
|
|
20230830,173500,376729950,20600,20600,20600,20600,0
|
|
20230830,173400,376729950,20600,20600,20600,20600,0
|
|
20230830,173300,376729950,20600,20600,20600,20600,0
|
|
20230830,173200,376729950,20600,20600,20600,20600,0
|
|
20230830,173100,376729950,20600,20600,20600,20600,0
|
|
20230830,173000,376729950,20600,20600,20600,20600,0
|
|
20230830,172900,376729950,20600,20600,20600,20600,0
|
|
20230830,172800,376729950,20600,20600,20600,20600,0
|
|
20230830,172700,376729950,20600,20600,20600,20600,0
|
|
20230830,172600,376729950,20600,20600,20600,20600,0
|
|
20230830,172500,376729950,20600,20600,20600,20600,0
|
|
20230830,172400,376729950,20600,20600,20600,20600,0
|
|
20230830,172300,376729950,20600,20600,20600,20600,0
|
|
20230830,172200,376729950,20600,20600,20600,20600,0
|
|
20230830,172100,376729950,20600,20600,20600,20600,0
|
|
20230830,172000,376729950,20600,20600,20600,20600,0
|
|
20230830,171900,376729950,20600,20600,20600,20600,951
|
|
20230830,171800,376729950,20600,20600,20600,20600,0
|
|
20230830,171700,376729950,20600,20600,20600,20600,0
|
|
20230830,171600,376729950,20600,20600,20600,20600,0
|
|
20230830,171500,376729950,20600,20600,20600,20600,0
|
|
20230830,171400,376729950,20600,20600,20600,20600,0
|
|
20230830,171300,376729950,20600,20600,20600,20600,0
|
|
20230830,171200,376729950,20600,20600,20600,20600,0
|
|
20230830,171100,376729950,20600,20600,20600,20600,0
|
|
20230830,171000,376729950,20600,20600,20600,20600,0
|
|
20230830,170900,376729950,20600,20600,20600,20600,0
|
|
20230830,170800,376729950,20600,20600,20600,20600,0
|
|
20230830,170700,376729950,20600,20600,20600,20600,0
|
|
20230830,170600,376729950,20600,20600,20600,20600,0
|
|
20230830,170500,376729950,20600,20600,20600,20600,0
|
|
20230830,170400,376729950,20600,20600,20600,20600,0
|
|
20230830,170300,376729950,20600,20600,20600,20600,0
|
|
20230830,170200,376729950,20600,20600,20600,20600,0
|
|
20230830,170100,376729950,20600,20600,20600,20600,0
|
|
20230830,170000,376729950,20600,20600,20600,20600,0
|
|
20230830,165900,376729950,20600,20600,20600,20600,0
|
|
20230830,165800,376729950,20600,20600,20600,20600,0
|
|
20230830,165700,376729950,20600,20600,20600,20600,0
|
|
20230830,165600,376729950,20600,20600,20600,20600,0
|
|
20230830,165500,376729950,20600,20600,20600,20600,0
|
|
20230830,165400,376729950,20600,20600,20600,20600,0
|
|
20230830,165300,376729950,20600,20600,20600,20600,0
|
|
20230830,165200,376729950,20600,20600,20600,20600,0
|
|
20230830,165100,376729950,20600,20600,20600,20600,0
|
|
20230830,165000,376729950,20600,20600,20600,20600,0
|
|
20230830,164900,376729950,20600,20600,20600,20600,951
|
|
20230830,164800,376729950,20600,20600,20600,20600,0
|
|
20230830,164700,376729950,20600,20600,20600,20600,0
|
|
20230830,164600,376729950,20600,20600,20600,20600,0
|
|
20230830,164500,376729950,20600,20600,20600,20600,0
|
|
20230830,164400,376729950,20600,20600,20600,20600,0
|
|
20230830,164300,376729950,20600,20600,20600,20600,0
|
|
20230830,164200,376729950,20600,20600,20600,20600,0
|
|
20230830,164100,376729950,20600,20600,20600,20600,0
|
|
20230830,164000,376729950,20600,20600,20600,20600,0
|
|
20230830,163900,376729950,20600,20600,20600,20600,0
|
|
20230830,163800,376729950,20600,20600,20600,20600,0
|
|
20230830,163700,376729950,20600,20600,20600,20600,0
|
|
20230830,163600,376729950,20600,20600,20600,20600,0
|
|
20230830,163500,376729950,20600,20600,20600,20600,0
|
|
20230830,163400,376729950,20600,20600,20600,20600,0
|
|
20230830,163300,376729950,20600,20600,20600,20600,0
|
|
20230830,163200,376729950,20600,20600,20600,20600,0
|
|
20230830,163100,376729950,20600,20600,20600,20600,0
|
|
20230830,163000,376729950,20600,20600,20600,20600,0
|
|
20230830,162900,376729950,20600,20600,20600,20600,0
|
|
20230830,162800,376729950,20600,20600,20600,20600,0
|
|
20230830,162700,376729950,20600,20600,20600,20600,0
|
|
20230830,162600,376729950,20600,20600,20600,20600,0
|
|
20230830,162500,376729950,20600,20600,20600,20600,0
|
|
20230830,162400,376729950,20600,20600,20600,20600,0
|
|
20230830,162300,376729950,20600,20600,20600,20600,0
|
|
20230830,162200,376729950,20600,20600,20600,20600,0
|
|
20230830,162100,376729950,20600,20600,20600,20600,0
|
|
20230830,162000,376729950,20600,20600,20600,20600,0
|
|
20230830,161900,376729950,20600,20600,20600,20600,951
|
|
20230830,161800,376729950,20600,20600,20600,20600,0
|
|
20230830,161700,376729950,20600,20600,20600,20600,0
|
|
20230830,161600,376729950,20600,20600,20600,20600,0
|
|
20230830,161500,376729950,20600,20600,20600,20600,0
|
|
20230830,161400,376729950,20600,20600,20600,20600,0
|
|
20230830,161300,376729950,20600,20600,20600,20600,0
|
|
20230830,161200,376729950,20600,20600,20600,20600,0
|
|
20230830,161100,376729950,20600,20600,20600,20600,0
|
|
20230830,161000,376729950,20600,20600,20600,20600,0
|
|
20230830,160900,376729950,20600,20600,20600,20600,0
|
|
20230830,160800,376729950,20600,20600,20600,20600,0
|
|
20230830,160700,376729950,20600,20600,20600,20600,0
|
|
20230830,160600,376729950,20600,20600,20600,20600,0
|
|
20230830,160500,376729950,20600,20600,20600,20600,0
|
|
20230830,160400,376729950,20600,20600,20600,20600,0
|
|
20230830,160300,376729950,20600,20600,20600,20600,0
|
|
20230830,160200,376729950,20600,20600,20600,20600,0
|
|
20230830,160100,376729950,20600,20600,20600,20600,0
|
|
20230830,160000,376729950,20600,20600,20600,20600,0
|
|
20230830,155900,376729950,20600,20600,20600,20600,0
|
|
20230830,155800,376729950,20600,20600,20600,20600,0
|
|
20230830,155700,376729950,20600,20600,20600,20600,0
|
|
20230830,155600,376729950,20600,20600,20600,20600,0
|
|
20230830,155500,376729950,20600,20600,20600,20600,0
|
|
20230830,155400,376729950,20600,20600,20600,20600,0
|
|
20230830,155300,376729950,20600,20600,20600,20600,0
|
|
20230830,155200,376729950,20600,20600,20600,20600,0
|
|
20230830,155100,376729950,20600,20600,20600,20600,0
|
|
20230830,155000,376729950,20600,20600,20600,20600,0
|
|
20230830,154900,376729950,20600,20600,20600,20600,951
|
|
20230830,154800,376729950,20600,20600,20600,20600,0
|
|
20230830,154700,376729950,20600,20600,20600,20600,0
|
|
20230830,154600,376729950,20600,20600,20600,20600,0
|
|
20230830,154500,376729950,20600,20600,20600,20600,0
|
|
20230830,154400,376729950,20600,20600,20600,20600,0
|
|
20230830,154300,376729950,20600,20600,20600,20600,0
|
|
20230830,154200,376729950,20600,20600,20600,20600,0
|
|
20230830,154100,376729950,20600,20600,20600,20600,0
|
|
20230830,154000,376729950,20600,20600,20600,20600,0
|
|
20230830,153900,376729950,20600,20600,20600,20600,0
|
|
20230830,153800,376729950,20600,20600,20600,20600,0
|
|
20230830,153700,376729950,20600,20600,20600,20600,0
|
|
20230830,153600,376729950,20600,20600,20600,20600,0
|
|
20230830,153500,376729950,20600,20600,20600,20600,0
|
|
20230830,153400,376729950,20600,20600,20600,20600,0
|
|
20230830,153300,376729950,20600,20600,20600,20600,0
|
|
20230830,153200,376729950,20600,20600,20600,20600,0
|
|
20230830,153100,376729950,20600,20600,20600,20600,0
|
|
20230830,153000,376729950,20600,20600,20600,20600,951
|
|
20230830,152900,357139350,20700,20700,20700,20700,0
|
|
20230830,152800,357139350,20700,20700,20700,20700,0
|
|
20230830,152700,357139350,20700,20700,20700,20700,0
|
|
20230830,152600,357139350,20700,20700,20700,20700,0
|
|
20230830,152500,357139350,20700,20700,20700,20700,0
|
|
20230830,152400,357139350,20700,20700,20700,20700,0
|
|
20230830,152300,357139350,20700,20700,20700,20700,0
|
|
20230830,152200,357139350,20700,20700,20700,20700,0
|
|
20230830,152100,357139350,20700,20700,20700,20700,0
|
|
20230830,152000,357139350,20700,20700,20700,20700,0
|
|
20230830,151900,357139350,20700,20750,20750,20700,413
|
|
20230830,151800,348586250,20750,20700,20750,20700,152
|
|
20230830,151700,345439500,20700,20700,20700,20700,3
|
|
20230830,151600,345377400,20750,20750,20750,20700,66
|
|
20230830,151500,344008050,20700,20700,20700,20700,115
|
|
20230830,151400,341627550,20750,20750,20750,20700,104
|
|
20230830,151300,339469650,20750,20750,20750,20750,3
|
|
20230830,151200,339407400,20750,20750,20750,20750,0
|
|
20230830,151100,339407400,20750,20750,20750,20750,0
|
|
20230830,151000,339407400,20750,20750,20750,20750,3
|
|
20230830,150900,339345150,20800,20800,20800,20800,0
|
|
20230830,150800,339345150,20800,20800,20800,20800,0
|
|
20230830,150700,339345150,20800,20800,20800,20800,24
|
|
20230830,150600,338845950,20800,20800,20800,20800,100
|
|
20230830,150500,336765950,20850,20700,20850,20700,2
|
|
20230830,150400,336724400,20850,20850,20850,20850,0
|
|
20230830,150300,336724400,20850,20850,20850,20850,1
|
|
20230830,150200,336703550,20850,20850,20850,20850,0
|
|
20230830,150100,336703550,20850,20850,20850,20850,0
|
|
20230830,150000,336703550,20850,20850,20850,20850,48
|
|
20230830,145900,335702750,20850,20850,20850,20850,0
|
|
20230830,145800,335702750,20850,20850,20850,20850,0
|
|
20230830,145700,335702750,20850,20750,20850,20750,5
|
|
20230830,145600,335598800,20700,20700,20700,20700,71
|
|
20230830,145500,334129100,20700,20700,20700,20700,0
|
|
20230830,145400,334129100,20700,20750,20750,20700,29
|
|
20230830,145300,333527400,20750,20750,20750,20750,9
|
|
20230830,145200,333340650,20750,20700,20750,20700,166
|
|
20230830,145100,329904350,20700,20700,20700,20700,0
|
|
20230830,145000,329904350,20700,20700,20700,20700,0
|
|
20230830,144900,329904350,20700,20700,20700,20700,5
|
|
20230830,144800,329800850,20700,20700,20700,20700,35
|
|
20230830,144700,329076350,20700,20700,20700,20700,39
|
|
20230830,144600,328269050,20750,20750,20750,20750,5
|
|
20230830,144500,328165300,20850,20850,20850,20850,0
|
|
20230830,144400,328165300,20850,20700,20850,20700,58
|
|
20230830,144300,326962600,20700,20700,20700,20700,100
|
|
20230830,144200,324892600,20700,20700,20700,20700,47
|
|
20230830,144100,323919700,20750,20750,20750,20750,0
|
|
20230830,144000,323919700,20750,20750,20750,20750,93
|
|
20230830,143900,321989950,20750,20750,20750,20750,0
|
|
20230830,143800,321989950,20750,20750,20750,20750,0
|
|
20230830,143700,321989950,20750,20750,20750,20750,0
|
|
20230830,143600,321989950,20750,20750,20750,20750,0
|
|
20230830,143500,321989950,20750,20750,20750,20750,11
|
|
20230830,143400,321761700,20850,20850,20850,20850,0
|
|
20230830,143300,321761700,20850,20850,20850,20850,0
|
|
20230830,143200,321761700,20850,20850,20850,20850,0
|
|
20230830,143100,321761700,20850,20850,20850,20850,0
|
|
20230830,143000,321761700,20850,20850,20850,20850,0
|
|
20230830,142900,321761700,20850,20850,20850,20850,0
|
|
20230830,142800,321761700,20850,20850,20850,20850,0
|
|
20230830,142700,321761700,20850,20850,20850,20850,0
|
|
20230830,142600,321761700,20850,20850,20850,20850,2
|
|
20230830,142500,321720000,20850,20850,20850,20850,1
|
|
20230830,142400,321699150,20800,20750,20800,20750,32
|
|
20230830,142300,321035100,20800,20800,20800,20800,4
|
|
20230830,142200,320951900,20850,20850,20850,20850,0
|
|
20230830,142100,320951900,20850,20800,20850,20800,2
|
|
20230830,142000,320910250,20850,20850,20850,20850,0
|
|
20230830,141900,320910250,20850,20850,20850,20850,0
|
|
20230830,141800,320910250,20850,20850,20850,20850,0
|
|
20230830,141700,320910250,20850,20850,20850,20850,0
|
|
20230830,141600,320910250,20850,20850,20850,20850,0
|
|
20230830,141500,320910250,20850,20800,20850,20800,20
|
|
20230830,141400,320494200,20800,20750,20800,20750,52
|
|
20230830,141300,319415150,20750,20750,20750,20750,0
|
|
20230830,141200,319415150,20750,20750,20750,20750,84
|
|
20230830,141100,317672150,20800,20800,20800,20800,0
|
|
20230830,141000,317672150,20800,20800,20800,20800,0
|
|
20230830,140900,317672150,20800,20800,20800,20800,0
|
|
20230830,140800,317672150,20800,20750,20800,20750,101
|
|
20230830,140700,315576350,20800,20800,20800,20800,0
|
|
20230830,140600,315576350,20800,20800,20800,20800,0
|
|
20230830,140500,315576350,20800,20800,20800,20800,0
|
|
20230830,140400,315576350,20800,20800,20800,20800,0
|
|
20230830,140300,315576350,20800,20800,20800,20800,0
|
|
20230830,140200,315576350,20800,20800,20800,20800,0
|
|
20230830,140100,315576350,20800,20800,20800,20800,10
|
|
20230830,140000,315368350,20850,20850,20850,20850,0
|
|
20230830,135900,315368350,20850,20850,20850,20850,0
|
|
20230830,135800,315368350,20850,20850,20850,20850,0
|
|
20230830,135700,315368350,20850,20850,20850,20850,0
|
|
20230830,135600,315368350,20850,20850,20850,20850,1
|
|
20230830,135500,315347500,20850,20850,20850,20850,0
|
|
20230830,135400,315347500,20850,20850,20850,20850,0
|
|
20230830,135300,315347500,20850,20800,20850,20800,12
|
|
20230830,135200,315097850,20800,20800,20800,20800,0
|
|
20230830,135100,315097850,20800,20800,20800,20800,1
|
|
20230830,135000,315077050,20800,20800,20800,20800,1
|
|
20230830,134900,315056250,20750,20750,20750,20750,14
|
|
20230830,134800,314765750,20800,20800,20800,20800,187
|
|
20230830,134700,310876150,20850,20850,20850,20850,1
|
|
20230830,134600,310855300,20850,20850,20850,20850,1
|
|
20230830,134500,310834450,20850,20850,20850,20850,0
|
|
20230830,134400,310834450,20850,20850,20850,20850,0
|
|
20230830,134300,310834450,20850,20850,20850,20850,0
|
|
20230830,134200,310834450,20850,20850,20850,20850,1
|
|
20230830,134100,310813600,20850,20850,20850,20850,1
|
|
20230830,134000,310792750,20850,20850,20850,20850,0
|
|
20230830,133900,310792750,20850,20850,20850,20850,0
|
|
20230830,133800,310792750,20850,20850,20850,20850,0
|
|
20230830,133700,310792750,20850,20850,20850,20850,0
|
|
20230830,133600,310792750,20850,20800,20850,20800,99
|
|
20230830,133500,308733500,20800,20850,20850,20800,4
|
|
20230830,133400,308650200,20800,20800,20800,20800,47
|
|
20230830,133300,307672600,20800,20800,20850,20800,134
|
|
20230830,133200,304885350,20850,20850,20850,20850,0
|
|
20230830,133100,304885350,20850,20850,20850,20850,1
|
|
20230830,133000,304864500,20850,20750,20850,20750,452
|
|
20230830,132900,295485400,20750,20750,20750,20750,0
|
|
20230830,132800,295485400,20750,20750,20750,20750,37
|
|
20230830,132700,294717650,20750,20750,20750,20750,0
|
|
20230830,132600,294717650,20750,20750,20750,20750,1
|
|
20230830,132500,294696900,20750,20700,20750,20700,37
|
|
20230830,132400,293930450,20750,20800,20800,20750,481
|
|
20230830,132300,283932900,20850,20850,20850,20850,10
|
|
20230830,132200,283724400,20850,20850,20850,20850,0
|
|
20230830,132100,283724400,20850,20850,20850,20850,0
|
|
20230830,132000,283724400,20850,20850,20850,20850,5
|
|
20230830,131900,283620150,20850,20850,20850,20850,0
|
|
20230830,131800,283620150,20850,20800,20850,20800,6
|
|
20230830,131700,283495300,20850,20800,20850,20800,10
|
|
20230830,131600,283287200,20800,20800,20800,20800,0
|
|
20230830,131500,283287200,20800,20800,20800,20800,150
|
|
20230830,131400,280167200,20850,20850,20850,20850,0
|
|
20230830,131300,280167200,20850,20850,20850,20850,0
|
|
20230830,131200,280167200,20850,20850,20850,20850,24
|
|
20230830,131100,279666800,20850,20850,20850,20850,2
|
|
20230830,131000,279625100,20850,20850,20850,20850,220
|
|
20230830,130900,275038100,20900,20900,20900,20900,0
|
|
20230830,130800,275038100,20900,20900,20900,20900,54
|
|
20230830,130700,273909500,20900,20900,20900,20900,46
|
|
20230830,130600,272948100,20900,20900,20900,20900,0
|
|
20230830,130500,272948100,20900,20900,20900,20900,1
|
|
20230830,130400,272927200,20800,20800,20800,20800,21
|
|
20230830,130300,272490400,20900,20800,20900,20800,1883
|
|
20230830,130200,233231250,20800,20800,20800,20800,2
|
|
20230830,130100,233189650,20750,20750,20750,20750,410
|
|
20230830,130000,224682150,20750,20750,20750,20750,2
|
|
20230830,125900,224640650,20700,20700,20700,20700,0
|
|
20230830,125800,224640650,20700,20700,20700,20700,41
|
|
20230830,125700,223791950,20700,20700,20700,20700,129
|
|
20230830,125600,221121650,20700,20700,20700,20700,52
|
|
20230830,125500,220045250,20700,20700,20700,20700,150
|
|
20230830,125400,216940250,20750,20750,20750,20750,0
|
|
20230830,125300,216940250,20750,20750,20750,20750,3
|
|
20230830,125200,216878000,20700,20700,20700,20700,0
|
|
20230830,125100,216878000,20700,20700,20700,20700,3
|
|
20230830,125000,216815900,20750,20750,20750,20750,0
|
|
20230830,124900,216815900,20750,20750,20750,20750,0
|
|
20230830,124800,216815900,20750,20750,20750,20750,2
|
|
20230830,124700,216774400,20750,20750,20750,20750,0
|
|
20230830,124600,216774400,20750,20750,20750,20750,1
|
|
20230830,124500,216753650,20750,20750,20750,20750,0
|
|
20230830,124400,216753650,20750,20750,20750,20750,0
|
|
20230830,124300,216753650,20750,20750,20750,20750,0
|
|
20230830,124200,216753650,20750,20750,20750,20750,1
|
|
20230830,124100,216732900,20750,20750,20750,20750,3
|
|
20230830,124000,216670650,20650,20750,20750,20650,148
|
|
20230830,123900,213609350,20700,20700,20700,20700,3
|
|
20230830,123800,213547250,20700,20700,20700,20700,283
|
|
20230830,123700,207689150,20700,20700,20700,20700,100
|
|
20230830,123600,205619150,20700,20700,20700,20700,1
|
|
20230830,123500,205598450,20750,20750,20750,20750,0
|
|
20230830,123400,205598450,20750,20750,20750,20750,0
|
|
20230830,123300,205598450,20750,20750,20750,20750,0
|
|
20230830,123200,205598450,20750,20750,20750,20750,0
|
|
20230830,123100,205598450,20750,20750,20750,20750,0
|
|
20230830,123000,205598450,20750,20750,20750,20750,0
|
|
20230830,122900,205598450,20750,20750,20750,20750,20
|
|
20230830,122800,205183450,20750,20750,20750,20700,220
|
|
20230830,122700,200629150,20750,20750,20750,20750,111
|
|
20230830,122600,198325900,20800,20750,20800,20750,251
|
|
20230830,122500,193117600,20800,20800,20800,20800,1
|
|
20230830,122400,193096800,20800,20800,20800,20800,1
|
|
20230830,122300,193076000,20800,20800,20800,20800,0
|
|
20230830,122200,193076000,20800,20800,20800,20800,0
|
|
20230830,122100,193076000,20800,20750,20800,20750,2
|
|
20230830,122000,193034450,20800,20800,20800,20800,0
|
|
20230830,121900,193034450,20800,20800,20800,20800,5
|
|
20230830,121800,192930450,20800,20700,20800,20700,12
|
|
20230830,121700,192681950,20700,20800,20800,20700,60
|
|
20230830,121600,191438950,20800,20750,20800,20700,51
|
|
20230830,121500,190382900,20800,20800,20800,20800,0
|
|
20230830,121400,190382900,20800,20800,20800,20800,1
|
|
20230830,121300,190362100,20700,20800,20800,20700,31
|
|
20230830,121200,189720300,20700,20700,20700,20700,0
|
|
20230830,121100,189720300,20700,20700,20700,20700,0
|
|
20230830,121000,189720300,20700,20700,20700,20700,140
|
|
20230830,120900,186822300,20800,20800,20800,20800,0
|
|
20230830,120800,186822300,20800,20800,20800,20800,100
|
|
20230830,120700,184742300,20800,20800,20800,20800,0
|
|
20230830,120600,184742300,20800,20800,20800,20800,0
|
|
20230830,120500,184742300,20800,20800,20800,20800,0
|
|
20230830,120400,184742300,20800,20800,20800,20800,0
|
|
20230830,120300,184742300,20800,20800,20800,20800,1
|
|
20230830,120200,184721500,20800,20800,20800,20800,0
|
|
20230830,120100,184721500,20800,20650,20800,20650,2
|
|
20230830,120000,184680050,20700,20700,20700,20700,0
|
|
20230830,115900,184680050,20700,20700,20700,20700,212
|
|
20230830,115800,180291650,20750,20750,20750,20750,2
|
|
20230830,115700,180250150,20750,20750,20750,20750,3
|
|
20230830,115600,180187900,20800,20800,20800,20800,0
|
|
20230830,115500,180187900,20800,20800,20800,20800,0
|
|
20230830,115400,180187900,20800,20800,20800,20800,0
|
|
20230830,115300,180187900,20800,20800,20800,20800,0
|
|
20230830,115200,180187900,20800,20800,20800,20800,0
|
|
20230830,115100,180187900,20800,20800,20800,20800,0
|
|
20230830,115000,180187900,20800,20800,20800,20800,0
|
|
20230830,114900,180187900,20800,20800,20800,20800,0
|
|
20230830,114800,180187900,20800,20800,20800,20800,1
|
|
20230830,114700,180167100,20800,20800,20800,20800,0
|
|
20230830,114600,180167100,20800,20750,20800,20750,2
|
|
20230830,114500,180125550,20700,20700,20700,20700,58
|
|
20230830,114400,178924950,20700,20700,20700,20700,33
|
|
20230830,114300,178241850,20700,20700,20700,20700,0
|
|
20230830,114200,178241850,20700,20800,20800,20700,753
|
|
20230830,114100,162621300,20800,20800,20800,20800,0
|
|
20230830,114000,162621300,20800,20800,20800,20800,0
|
|
20230830,113900,162621300,20800,20800,20800,20800,0
|
|
20230830,113800,162621300,20800,20800,20800,20800,18
|
|
20230830,113700,162246900,20800,20850,20850,20800,279
|
|
20230830,113600,156443650,20850,20850,20850,20850,2
|
|
20230830,113500,156401950,20800,20800,20800,20800,0
|
|
20230830,113400,156401950,20800,20800,20800,20800,113
|
|
20230830,113300,154051550,20800,20800,20800,20800,105
|
|
20230830,113200,151867550,20850,20850,20850,20850,5
|
|
20230830,113100,151763300,20850,20850,20850,20850,0
|
|
20230830,113000,151763300,20850,20850,20850,20850,50
|
|
20230830,112900,150720800,20850,20850,20850,20850,0
|
|
20230830,112800,150720800,20850,20800,20850,20800,110
|
|
20230830,112700,148432650,20850,20850,20850,20850,0
|
|
20230830,112600,148432650,20850,20850,20850,20850,404
|
|
20230830,112500,140009250,20900,20900,20900,20900,0
|
|
20230830,112400,140009250,20900,20900,20900,20900,0
|
|
20230830,112300,140009250,20900,20900,20900,20900,0
|
|
20230830,112200,140009250,20900,20900,20900,20900,5
|
|
20230830,112100,139904750,20850,20850,20850,20850,0
|
|
20230830,112000,139904750,20850,20850,20850,20850,0
|
|
20230830,111900,139904750,20850,20850,20850,20850,28
|
|
20230830,111800,139320950,20850,20850,20850,20850,27
|
|
20230830,111700,138758000,20850,20850,20850,20850,0
|
|
20230830,111600,138758000,20850,20850,20850,20850,20
|
|
20230830,111500,138341000,20850,20850,20850,20850,0
|
|
20230830,111400,138341000,20850,20850,20850,20850,0
|
|
20230830,111300,138341000,20850,20850,20850,20850,0
|
|
20230830,111200,138341000,20850,20850,20850,20850,10
|
|
20230830,111100,138132500,20850,20850,20850,20850,0
|
|
20230830,111000,138132500,20850,20850,20850,20850,191
|
|
20230830,110900,134150150,20900,20900,20900,20900,77
|
|
20230830,110800,132540850,20900,20900,20900,20900,0
|
|
20230830,110700,132540850,20900,20900,20900,20900,0
|
|
20230830,110600,132540850,20900,20900,20950,20900,7
|
|
20230830,110500,132394500,20900,20900,20900,20900,168
|
|
20230830,110400,128883300,20900,20900,20900,20900,0
|
|
20230830,110300,128883300,20900,20900,20900,20900,0
|
|
20230830,110200,128883300,20900,20900,20900,20900,1
|
|
20230830,110100,128862400,20850,20850,20850,20850,201
|
|
20230830,110000,124671550,20900,20900,20900,20900,0
|
|
20230830,105900,124671550,20900,20900,20900,20900,1
|
|
20230830,105800,124650650,20900,20850,20900,20850,401
|
|
20230830,105700,116289750,20850,20850,20850,20850,5
|
|
20230830,105600,116185500,20900,20900,20900,20900,0
|
|
20230830,105500,116185500,20900,20900,20900,20900,0
|
|
20230830,105400,116185500,20900,20900,20900,20900,1
|
|
20230830,105300,116164600,20950,20950,20950,20950,0
|
|
20230830,105200,116164600,20950,20950,20950,20950,0
|
|
20230830,105100,116164600,20950,20950,20950,20950,0
|
|
20230830,105000,116164600,20950,20950,20950,20950,43
|
|
20230830,104900,115263750,20950,20950,20950,20950,0
|
|
20230830,104800,115263750,20950,20950,20950,20950,1
|
|
20230830,104700,115242800,20850,20850,20850,20850,60
|
|
20230830,104600,113991800,20850,20850,20850,20850,68
|
|
20230830,104500,112574000,20900,20900,20900,20900,3
|
|
20230830,104400,112511300,20950,20950,20950,20950,0
|
|
20230830,104300,112511300,20950,20950,20950,20950,0
|
|
20230830,104200,112511300,20950,20950,20950,20950,0
|
|
20230830,104100,112511300,20950,20850,20950,20850,146
|
|
20230830,104000,109463150,20850,20850,20850,20850,56
|
|
20230830,103900,108295550,20900,20900,20900,20900,1
|
|
20230830,103800,108274650,20900,20850,20900,20850,305
|
|
20230830,103700,101915150,20900,20900,20900,20900,0
|
|
20230830,103600,101915150,20900,20900,20900,20900,0
|
|
20230830,103500,101915150,20900,20850,20900,20850,36
|
|
20230830,103400,101164500,20900,20900,20900,20900,0
|
|
20230830,103300,101164500,20900,20850,20900,20850,195
|
|
20230830,103200,97098700,20900,20900,20900,20900,0
|
|
20230830,103100,97098700,20900,20900,20900,20900,0
|
|
20230830,103000,97098700,20900,20900,20900,20900,256
|
|
20230830,102900,91748300,20950,20950,20950,20950,0
|
|
20230830,102800,91748300,20950,20950,20950,20950,0
|
|
20230830,102700,91748300,20950,20900,20950,20900,44
|
|
20230830,102600,90828650,20900,20900,20900,20900,17
|
|
20230830,102500,90473350,20900,20900,20900,20900,10
|
|
20230830,102400,90264350,20900,20900,20900,20900,12
|
|
20230830,102300,90013550,20900,20900,20900,20900,3
|
|
20230830,102200,89950850,20900,20900,20900,20900,100
|
|
20230830,102100,87860850,20900,20900,20900,20900,100
|
|
20230830,102000,85770850,20900,20950,20950,20900,167
|
|
20230830,101900,82280500,20900,20950,20950,20900,4
|
|
20230830,101800,82196850,20950,20950,20950,20950,0
|
|
20230830,101700,82196850,20950,20950,20950,20950,0
|
|
20230830,101600,82196850,20950,20950,20950,20950,4
|
|
20230830,101500,82113050,20950,21000,21000,20950,23
|
|
20230830,101400,81631150,21000,21000,21000,21000,34
|
|
20230830,101300,80917150,21000,20950,21000,20950,152
|
|
20230830,101200,77732650,20950,20950,20950,20950,157
|
|
20230830,101100,74443500,20950,20950,20950,20950,50
|
|
20230830,101000,73396000,20950,20950,20950,20950,1
|
|
20230830,100900,73375050,20900,20900,20900,20900,37
|
|
20230830,100800,72601750,20950,20950,20950,20950,1
|
|
20230830,100700,72580800,20900,20950,20950,20900,90
|
|
20230830,100600,70699750,20950,20950,20950,20950,49
|
|
20230830,100500,69673200,20950,20950,20950,20950,18
|
|
20230830,100400,69296100,20950,20950,20950,20950,2
|
|
20230830,100300,69254200,20950,20950,20950,20950,0
|
|
20230830,100200,69254200,20950,20950,20950,20950,0
|
|
20230830,100100,69254200,20950,20950,20950,20950,4
|
|
20230830,100000,69170400,20950,20900,20950,20900,135
|
|
20230830,095900,66348700,20900,20950,20950,20900,2
|
|
20230830,095800,66306850,20900,20900,20900,20900,0
|
|
20230830,095700,66306850,20900,20900,20900,20900,3
|
|
20230830,095600,66244150,20900,20900,20900,20900,50
|
|
20230830,095500,65199150,20900,20900,20900,20900,4
|
|
20230830,095400,65115550,20900,20900,20900,20900,4
|
|
20230830,095300,65031950,20900,20950,20950,20900,85
|
|
20230830,095200,63255400,20900,20900,20900,20900,10
|
|
20230830,095100,63046400,20950,20950,20950,20950,1
|
|
20230830,095000,63025450,20900,20900,20900,20900,50
|
|
20230830,094900,61980450,20950,20950,20950,20950,0
|
|
20230830,094800,61980450,20950,20950,20950,20950,1
|
|
20230830,094700,61959500,20900,20900,20900,20900,45
|
|
20230830,094600,61019000,20950,20950,20950,20950,0
|
|
20230830,094500,61019000,20950,20950,20950,20950,0
|
|
20230830,094400,61019000,20950,20950,20950,20950,1
|
|
20230830,094300,60998050,20950,20950,20950,20950,0
|
|
20230830,094200,60998050,20950,20950,20950,20950,0
|
|
20230830,094100,60998050,20950,20950,20950,20950,0
|
|
20230830,094000,60998050,20950,20950,20950,20950,1
|
|
20230830,093900,60977100,20900,20900,20900,20900,0
|
|
20230830,093800,60977100,20900,20900,20900,20900,1
|
|
20230830,093700,60956200,20850,20850,20850,20850,5
|
|
20230830,093600,60851950,20950,20950,20950,20950,60
|
|
20230830,093500,59594950,20950,20950,20950,20950,0
|
|
20230830,093400,59594950,20950,20950,20950,20950,0
|
|
20230830,093300,59594950,20950,20950,20950,20950,22
|
|
20230830,093200,59134050,20950,20900,20950,20900,297
|
|
20230830,093100,52926250,20950,20950,20950,20950,0
|
|
20230830,093000,52926250,20950,20950,20950,20950,0
|
|
20230830,092900,52926250,20950,20950,20950,20950,0
|
|
20230830,092800,52926250,20950,20950,20950,20950,0
|
|
20230830,092700,52926250,20950,20950,20950,20950,15
|
|
20230830,092600,52612000,20950,20900,20950,20900,138
|
|
20230830,092500,49724200,21000,21000,21000,21000,20
|
|
20230830,092400,49304200,21000,21000,21000,21000,0
|
|
20230830,092300,49304200,21000,21000,21000,21000,1
|
|
20230830,092200,49283200,20900,20900,20900,20900,90
|
|
20230830,092100,47402200,20850,20850,20850,20850,0
|
|
20230830,092000,47402200,20850,20900,20900,20850,15
|
|
20230830,091900,47089200,20850,20900,20900,20850,90
|
|
20230830,091800,45212100,20850,20850,20850,20850,0
|
|
20230830,091700,45212100,20850,20850,20850,20850,64
|
|
20230830,091600,43877700,20850,20850,20850,20850,12
|
|
20230830,091500,43627500,21000,20850,21000,20850,2
|
|
20230830,091400,43585650,20850,20900,21000,20850,365
|
|
20230830,091300,35970250,20900,21050,21050,20900,6
|
|
20230830,091200,35844700,20850,20850,20850,20850,0
|
|
20230830,091100,35844700,20850,20900,20900,20850,355
|
|
20230830,091000,28436850,20900,20950,20950,20900,127
|
|
20230830,090900,25779550,21000,21000,21000,21000,0
|
|
20230830,090800,25779550,21000,21000,21000,21000,10
|
|
20230830,090700,25569550,21000,21000,21000,21000,40
|
|
20230830,090600,24729550,21000,21000,21000,21000,10
|
|
20230830,090500,24519550,20950,20950,20950,20950,0
|
|
20230830,090400,24519550,20950,20950,20950,20950,0
|
|
20230830,090300,24519550,20950,20950,20950,20950,1
|
|
20230830,090200,24498600,20950,20950,20950,20950,0
|
|
20230830,090100,24498600,20950,21000,21350,20900,777
|
|
20230830,090000,8052400,21050,21350,21350,21050,381
|