679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201600,727122550,22500,22500,22500,22500,297
|
|
20230906,201500,727122550,22500,22500,22500,22500,0
|
|
20230906,201400,727122550,22500,22500,22500,22500,0
|
|
20230906,201300,727122550,22500,22500,22500,22500,0
|
|
20230906,201200,727122550,22500,22500,22500,22500,0
|
|
20230906,201100,727122550,22500,22500,22500,22500,0
|
|
20230906,201000,727122550,22500,22500,22500,22500,0
|
|
20230906,200900,727122550,22500,22500,22500,22500,0
|
|
20230906,200800,727122550,22500,22500,22500,22500,0
|
|
20230906,200700,727122550,22500,22500,22500,22500,0
|
|
20230906,200600,727122550,22500,22500,22500,22500,0
|
|
20230906,200500,727122550,22500,22500,22500,22500,0
|
|
20230906,200400,727122550,22500,22500,22500,22500,0
|
|
20230906,200300,727122550,22500,22500,22500,22500,0
|
|
20230906,200200,727122550,22500,22500,22500,22500,0
|
|
20230906,200100,727122550,22500,22500,22500,22500,0
|
|
20230906,200000,727122550,22500,22500,22500,22500,0
|
|
20230906,195900,727122550,22500,22500,22500,22500,0
|
|
20230906,195800,727122550,22500,22500,22500,22500,0
|
|
20230906,195700,727122550,22500,22500,22500,22500,0
|
|
20230906,195600,727122550,22500,22500,22500,22500,0
|
|
20230906,195500,727122550,22500,22500,22500,22500,0
|
|
20230906,195400,727122550,22500,22500,22500,22500,0
|
|
20230906,195300,727122550,22500,22500,22500,22500,0
|
|
20230906,195200,727122550,22500,22500,22500,22500,0
|
|
20230906,195100,727122550,22500,22500,22500,22500,0
|
|
20230906,195000,727122550,22500,22500,22500,22500,0
|
|
20230906,194900,727122550,22500,22500,22500,22500,0
|
|
20230906,194800,727122550,22500,22500,22500,22500,0
|
|
20230906,194700,727122550,22500,22500,22500,22500,0
|
|
20230906,194600,727122550,22500,22500,22500,22500,297
|
|
20230906,194500,727122550,22500,22500,22500,22500,0
|
|
20230906,194400,727122550,22500,22500,22500,22500,0
|
|
20230906,194300,727122550,22500,22500,22500,22500,0
|
|
20230906,194200,727122550,22500,22500,22500,22500,0
|
|
20230906,194100,727122550,22500,22500,22500,22500,0
|
|
20230906,194000,727122550,22500,22500,22500,22500,0
|
|
20230906,193900,727122550,22500,22500,22500,22500,0
|
|
20230906,193800,727122550,22500,22500,22500,22500,0
|
|
20230906,193700,727122550,22500,22500,22500,22500,0
|
|
20230906,193600,727122550,22500,22500,22500,22500,0
|
|
20230906,193500,727122550,22500,22500,22500,22500,0
|
|
20230906,193400,727122550,22500,22500,22500,22500,0
|
|
20230906,193300,727122550,22500,22500,22500,22500,0
|
|
20230906,193200,727122550,22500,22500,22500,22500,0
|
|
20230906,193100,727122550,22500,22500,22500,22500,0
|
|
20230906,193000,727122550,22500,22500,22500,22500,0
|
|
20230906,192900,727122550,22500,22500,22500,22500,0
|
|
20230906,192800,727122550,22500,22500,22500,22500,0
|
|
20230906,192700,727122550,22500,22500,22500,22500,0
|
|
20230906,192600,727122550,22500,22500,22500,22500,0
|
|
20230906,192500,727122550,22500,22500,22500,22500,0
|
|
20230906,192400,727122550,22500,22500,22500,22500,0
|
|
20230906,192300,727122550,22500,22500,22500,22500,0
|
|
20230906,192200,727122550,22500,22500,22500,22500,0
|
|
20230906,192100,727122550,22500,22500,22500,22500,0
|
|
20230906,192000,727122550,22500,22500,22500,22500,0
|
|
20230906,191900,727122550,22500,22500,22500,22500,0
|
|
20230906,191800,727122550,22500,22500,22500,22500,0
|
|
20230906,191700,727122550,22500,22500,22500,22500,0
|
|
20230906,191600,727122550,22500,22500,22500,22500,297
|
|
20230906,191500,727122550,22500,22500,22500,22500,0
|
|
20230906,191400,727122550,22500,22500,22500,22500,0
|
|
20230906,191300,727122550,22500,22500,22500,22500,0
|
|
20230906,191200,727122550,22500,22500,22500,22500,0
|
|
20230906,191100,727122550,22500,22500,22500,22500,0
|
|
20230906,191000,727122550,22500,22500,22500,22500,0
|
|
20230906,190900,727122550,22500,22500,22500,22500,0
|
|
20230906,190800,727122550,22500,22500,22500,22500,0
|
|
20230906,190700,727122550,22500,22500,22500,22500,0
|
|
20230906,190600,727122550,22500,22500,22500,22500,0
|
|
20230906,190500,727122550,22500,22500,22500,22500,0
|
|
20230906,190400,727122550,22500,22500,22500,22500,0
|
|
20230906,190300,727122550,22500,22500,22500,22500,0
|
|
20230906,190200,727122550,22500,22500,22500,22500,0
|
|
20230906,190100,727122550,22500,22500,22500,22500,0
|
|
20230906,190000,727122550,22500,22500,22500,22500,0
|
|
20230906,185900,727122550,22500,22500,22500,22500,0
|
|
20230906,185800,727122550,22500,22500,22500,22500,0
|
|
20230906,185700,727122550,22500,22500,22500,22500,0
|
|
20230906,185600,727122550,22500,22500,22500,22500,0
|
|
20230906,185500,727122550,22500,22500,22500,22500,0
|
|
20230906,185400,727122550,22500,22500,22500,22500,0
|
|
20230906,185300,727122550,22500,22500,22500,22500,0
|
|
20230906,185200,727122550,22500,22500,22500,22500,0
|
|
20230906,185100,727122550,22500,22500,22500,22500,0
|
|
20230906,185000,727122550,22500,22500,22500,22500,0
|
|
20230906,184900,727122550,22500,22500,22500,22500,0
|
|
20230906,184800,727122550,22500,22500,22500,22500,0
|
|
20230906,184700,727122550,22500,22500,22500,22500,0
|
|
20230906,184600,727122550,22500,22500,22500,22500,297
|
|
20230906,184500,727122550,22500,22500,22500,22500,0
|
|
20230906,184400,727122550,22500,22500,22500,22500,0
|
|
20230906,184300,727122550,22500,22500,22500,22500,0
|
|
20230906,184200,727122550,22500,22500,22500,22500,0
|
|
20230906,184100,727122550,22500,22500,22500,22500,0
|
|
20230906,184000,727122550,22500,22500,22500,22500,0
|
|
20230906,183900,727122550,22500,22500,22500,22500,0
|
|
20230906,183800,727122550,22500,22500,22500,22500,0
|
|
20230906,183700,727122550,22500,22500,22500,22500,0
|
|
20230906,183600,727122550,22500,22500,22500,22500,0
|
|
20230906,183500,727122550,22500,22500,22500,22500,0
|
|
20230906,183400,727122550,22500,22500,22500,22500,0
|
|
20230906,183300,727122550,22500,22500,22500,22500,0
|
|
20230906,183200,727122550,22500,22500,22500,22500,0
|
|
20230906,183100,727122550,22500,22500,22500,22500,0
|
|
20230906,183000,727122550,22500,22500,22500,22500,0
|
|
20230906,182900,727122550,22500,22500,22500,22500,0
|
|
20230906,182800,727122550,22500,22500,22500,22500,0
|
|
20230906,182700,727122550,22500,22500,22500,22500,0
|
|
20230906,182600,727122550,22500,22500,22500,22500,0
|
|
20230906,182500,727122550,22500,22500,22500,22500,0
|
|
20230906,182400,727122550,22500,22500,22500,22500,0
|
|
20230906,182300,727122550,22500,22500,22500,22500,0
|
|
20230906,182200,727122550,22500,22500,22500,22500,0
|
|
20230906,182100,727122550,22500,22500,22500,22500,0
|
|
20230906,182000,727122550,22500,22500,22500,22500,0
|
|
20230906,181900,727122550,22500,22500,22500,22500,0
|
|
20230906,181800,727122550,22500,22500,22500,22500,0
|
|
20230906,181700,727122550,22500,22500,22500,22500,0
|
|
20230906,181600,727122550,22500,22500,22500,22500,297
|
|
20230906,181500,727122550,22500,22500,22500,22500,0
|
|
20230906,181400,727122550,22500,22500,22500,22500,0
|
|
20230906,181300,727122550,22500,22500,22500,22500,0
|
|
20230906,181200,727122550,22500,22500,22500,22500,0
|
|
20230906,181100,727122550,22500,22500,22500,22500,0
|
|
20230906,181000,727122550,22500,22500,22500,22500,0
|
|
20230906,180900,727122550,22500,22500,22500,22500,0
|
|
20230906,180800,727122550,22500,22500,22500,22500,0
|
|
20230906,180700,727122550,22500,22500,22500,22500,0
|
|
20230906,180600,727122550,22500,22500,22500,22500,0
|
|
20230906,180500,727122550,22500,22500,22500,22500,0
|
|
20230906,180400,727122550,22500,22500,22500,22500,0
|
|
20230906,180300,727122550,22500,22500,22500,22500,0
|
|
20230906,180200,727122550,22500,22500,22500,22500,0
|
|
20230906,180100,727122550,22500,22500,22500,22500,0
|
|
20230906,180000,727122550,22500,22500,22500,22500,0
|
|
20230906,175900,727122550,22500,22500,22500,22500,0
|
|
20230906,175800,727122550,22500,22500,22500,22500,0
|
|
20230906,175700,727122550,22500,22500,22500,22500,0
|
|
20230906,175600,727122550,22500,22500,22500,22500,0
|
|
20230906,175500,727122550,22500,22500,22500,22500,0
|
|
20230906,175400,727122550,22500,22500,22500,22500,0
|
|
20230906,175300,727122550,22500,22500,22500,22500,0
|
|
20230906,175200,727122550,22500,22500,22500,22500,0
|
|
20230906,175100,727122550,22500,22500,22500,22500,0
|
|
20230906,175000,727122550,22500,22500,22500,22500,0
|
|
20230906,174900,727122550,22500,22500,22500,22500,0
|
|
20230906,174800,727122550,22500,22500,22500,22500,0
|
|
20230906,174700,727122550,22500,22500,22500,22500,0
|
|
20230906,174600,727122550,22500,22500,22500,22500,297
|
|
20230906,174500,727122550,22500,22500,22500,22500,0
|
|
20230906,174400,727122550,22500,22500,22500,22500,0
|
|
20230906,174300,727122550,22500,22500,22500,22500,0
|
|
20230906,174200,727122550,22500,22500,22500,22500,0
|
|
20230906,174100,727122550,22500,22500,22500,22500,0
|
|
20230906,174000,727122550,22500,22500,22500,22500,0
|
|
20230906,173900,727122550,22500,22500,22500,22500,0
|
|
20230906,173800,727122550,22500,22500,22500,22500,0
|
|
20230906,173700,727122550,22500,22500,22500,22500,0
|
|
20230906,173600,727122550,22500,22500,22500,22500,0
|
|
20230906,173500,727122550,22500,22500,22500,22500,0
|
|
20230906,173400,727122550,22500,22500,22500,22500,0
|
|
20230906,173300,727122550,22500,22500,22500,22500,0
|
|
20230906,173200,727122550,22500,22500,22500,22500,0
|
|
20230906,173100,727122550,22500,22500,22500,22500,0
|
|
20230906,173000,727122550,22500,22500,22500,22500,0
|
|
20230906,172900,727122550,22500,22500,22500,22500,0
|
|
20230906,172800,727122550,22500,22500,22500,22500,0
|
|
20230906,172700,727122550,22500,22500,22500,22500,0
|
|
20230906,172600,727122550,22500,22500,22500,22500,0
|
|
20230906,172500,727122550,22500,22500,22500,22500,0
|
|
20230906,172400,727122550,22500,22500,22500,22500,0
|
|
20230906,172300,727122550,22500,22500,22500,22500,0
|
|
20230906,172200,727122550,22500,22500,22500,22500,0
|
|
20230906,172100,727122550,22500,22500,22500,22500,0
|
|
20230906,172000,727122550,22500,22500,22500,22500,0
|
|
20230906,171900,727122550,22500,22500,22500,22500,0
|
|
20230906,171800,727122550,22500,22500,22500,22500,0
|
|
20230906,171700,727122550,22500,22500,22500,22500,0
|
|
20230906,171600,727122550,22500,22500,22500,22500,297
|
|
20230906,171500,727122550,22500,22500,22500,22500,0
|
|
20230906,171400,727122550,22500,22500,22500,22500,0
|
|
20230906,171300,727122550,22500,22500,22500,22500,0
|
|
20230906,171200,727122550,22500,22500,22500,22500,0
|
|
20230906,171100,727122550,22500,22500,22500,22500,0
|
|
20230906,171000,727122550,22500,22500,22500,22500,0
|
|
20230906,170900,727122550,22500,22500,22500,22500,0
|
|
20230906,170800,727122550,22500,22500,22500,22500,0
|
|
20230906,170700,727122550,22500,22500,22500,22500,0
|
|
20230906,170600,727122550,22500,22500,22500,22500,0
|
|
20230906,170500,727122550,22500,22500,22500,22500,0
|
|
20230906,170400,727122550,22500,22500,22500,22500,0
|
|
20230906,170300,727122550,22500,22500,22500,22500,0
|
|
20230906,170200,727122550,22500,22500,22500,22500,0
|
|
20230906,170100,727122550,22500,22500,22500,22500,0
|
|
20230906,170000,727122550,22500,22500,22500,22500,0
|
|
20230906,165900,727122550,22500,22500,22500,22500,0
|
|
20230906,165800,727122550,22500,22500,22500,22500,0
|
|
20230906,165700,727122550,22500,22500,22500,22500,0
|
|
20230906,165600,727122550,22500,22500,22500,22500,0
|
|
20230906,165500,727122550,22500,22500,22500,22500,0
|
|
20230906,165400,727122550,22500,22500,22500,22500,0
|
|
20230906,165300,727122550,22500,22500,22500,22500,0
|
|
20230906,165200,727122550,22500,22500,22500,22500,0
|
|
20230906,165100,727122550,22500,22500,22500,22500,0
|
|
20230906,165000,727122550,22500,22500,22500,22500,0
|
|
20230906,164900,727122550,22500,22500,22500,22500,0
|
|
20230906,164800,727122550,22500,22500,22500,22500,0
|
|
20230906,164700,727122550,22500,22500,22500,22500,0
|
|
20230906,164600,727122550,22500,22500,22500,22500,297
|
|
20230906,164500,727122550,22500,22500,22500,22500,0
|
|
20230906,164400,727122550,22500,22500,22500,22500,0
|
|
20230906,164300,727122550,22500,22500,22500,22500,0
|
|
20230906,164200,727122550,22500,22500,22500,22500,0
|
|
20230906,164100,727122550,22500,22500,22500,22500,0
|
|
20230906,164000,727122550,22500,22500,22500,22500,0
|
|
20230906,163900,727122550,22500,22500,22500,22500,0
|
|
20230906,163800,727122550,22500,22500,22500,22500,0
|
|
20230906,163700,727122550,22500,22500,22500,22500,0
|
|
20230906,163600,727122550,22500,22500,22500,22500,0
|
|
20230906,163500,727122550,22500,22500,22500,22500,0
|
|
20230906,163400,727122550,22500,22500,22500,22500,0
|
|
20230906,163300,727122550,22500,22500,22500,22500,0
|
|
20230906,163200,727122550,22500,22500,22500,22500,0
|
|
20230906,163100,727122550,22500,22500,22500,22500,0
|
|
20230906,163000,727122550,22500,22500,22500,22500,0
|
|
20230906,162900,727122550,22500,22500,22500,22500,0
|
|
20230906,162800,727122550,22500,22500,22500,22500,0
|
|
20230906,162700,727122550,22500,22500,22500,22500,0
|
|
20230906,162600,727122550,22500,22500,22500,22500,0
|
|
20230906,162500,727122550,22500,22500,22500,22500,0
|
|
20230906,162400,727122550,22500,22500,22500,22500,0
|
|
20230906,162300,727122550,22500,22500,22500,22500,0
|
|
20230906,162200,727122550,22500,22500,22500,22500,0
|
|
20230906,162100,727122550,22500,22500,22500,22500,0
|
|
20230906,162000,727122550,22500,22500,22500,22500,0
|
|
20230906,161900,727122550,22500,22500,22500,22500,0
|
|
20230906,161800,727122550,22500,22500,22500,22500,0
|
|
20230906,161700,727122550,22500,22500,22500,22500,0
|
|
20230906,161600,727122550,22500,22500,22500,22500,297
|
|
20230906,161500,727122550,22500,22500,22500,22500,0
|
|
20230906,161400,727122550,22500,22500,22500,22500,0
|
|
20230906,161300,727122550,22500,22500,22500,22500,0
|
|
20230906,161200,727122550,22500,22500,22500,22500,0
|
|
20230906,161100,727122550,22500,22500,22500,22500,0
|
|
20230906,161000,727122550,22500,22500,22500,22500,0
|
|
20230906,160900,727122550,22500,22500,22500,22500,0
|
|
20230906,160800,727122550,22500,22500,22500,22500,0
|
|
20230906,160700,727122550,22500,22500,22500,22500,0
|
|
20230906,160600,727122550,22500,22500,22500,22500,0
|
|
20230906,160500,727122550,22500,22500,22500,22500,0
|
|
20230906,160400,727122550,22500,22500,22500,22500,0
|
|
20230906,160300,727122550,22500,22500,22500,22500,0
|
|
20230906,160200,727122550,22500,22500,22500,22500,0
|
|
20230906,160100,727122550,22500,22500,22500,22500,0
|
|
20230906,160000,727122550,22500,22500,22500,22500,0
|
|
20230906,155900,727122550,22500,22500,22500,22500,0
|
|
20230906,155800,727122550,22500,22500,22500,22500,0
|
|
20230906,155700,727122550,22500,22500,22500,22500,0
|
|
20230906,155600,727122550,22500,22500,22500,22500,0
|
|
20230906,155500,727122550,22500,22500,22500,22500,0
|
|
20230906,155400,727122550,22500,22500,22500,22500,0
|
|
20230906,155300,727122550,22500,22500,22500,22500,0
|
|
20230906,155200,727122550,22500,22500,22500,22500,0
|
|
20230906,155100,727122550,22500,22500,22500,22500,0
|
|
20230906,155000,727122550,22500,22500,22500,22500,0
|
|
20230906,154900,727122550,22500,22500,22500,22500,0
|
|
20230906,154800,727122550,22500,22500,22500,22500,0
|
|
20230906,154700,727122550,22500,22500,22500,22500,0
|
|
20230906,154600,727122550,22500,22500,22500,22500,297
|
|
20230906,154500,727122550,22500,22500,22500,22500,0
|
|
20230906,154400,727122550,22500,22500,22500,22500,0
|
|
20230906,154300,727122550,22500,22500,22500,22500,0
|
|
20230906,154200,727122550,22500,22500,22500,22500,0
|
|
20230906,154100,727122550,22500,22500,22500,22500,0
|
|
20230906,154000,727122550,22500,22500,22500,22500,0
|
|
20230906,153900,727122550,22500,22500,22500,22500,0
|
|
20230906,153800,727122550,22500,22500,22500,22500,0
|
|
20230906,153700,727122550,22500,22500,22500,22500,0
|
|
20230906,153600,727122550,22500,22500,22500,22500,0
|
|
20230906,153500,727122550,22500,22500,22500,22500,0
|
|
20230906,153400,727122550,22500,22500,22500,22500,0
|
|
20230906,153300,727122550,22500,22500,22500,22500,0
|
|
20230906,153200,727122550,22500,22500,22500,22500,0
|
|
20230906,153100,727122550,22500,22500,22500,22500,0
|
|
20230906,153000,727122550,22500,22500,22500,22500,297
|
|
20230906,152900,720440050,22500,22500,22500,22500,0
|
|
20230906,152800,720440050,22500,22500,22500,22500,0
|
|
20230906,152700,720440050,22500,22500,22500,22500,0
|
|
20230906,152600,720440050,22500,22500,22500,22500,0
|
|
20230906,152500,720440050,22500,22500,22500,22500,0
|
|
20230906,152400,720440050,22500,22500,22500,22500,0
|
|
20230906,152300,720440050,22500,22500,22500,22500,0
|
|
20230906,152200,720440050,22500,22500,22500,22500,0
|
|
20230906,152100,720440050,22500,22500,22500,22500,0
|
|
20230906,152000,720440050,22500,22500,22500,22500,0
|
|
20230906,151900,720440050,22500,22500,22550,22500,181
|
|
20230906,151800,716366300,22500,22500,22550,22500,25
|
|
20230906,151700,715802900,22500,22550,22550,22500,214
|
|
20230906,151600,710987550,22500,22500,22550,22500,82
|
|
20230906,151500,709140050,22500,22500,22550,22500,40
|
|
20230906,151400,708239400,22500,22550,22550,22500,210
|
|
20230906,151300,703504400,22500,22550,22550,22500,29
|
|
20230906,151200,702850650,22550,22550,22550,22550,0
|
|
20230906,151100,702850650,22550,22550,22550,22550,10
|
|
20230906,151000,702625150,22550,22550,22550,22550,13
|
|
20230906,150900,702332000,22500,22500,22500,22500,1
|
|
20230906,150800,702309500,22550,22550,22550,22550,1
|
|
20230906,150700,702286950,22500,22500,22500,22500,0
|
|
20230906,150600,702286950,22500,22500,22500,22500,0
|
|
20230906,150500,702286950,22500,22500,22500,22500,180
|
|
20230906,150400,698236950,22550,22550,22550,22550,0
|
|
20230906,150300,698236950,22550,22550,22550,22550,0
|
|
20230906,150200,698236950,22550,22550,22550,22550,0
|
|
20230906,150100,698236950,22550,22550,22550,22550,5
|
|
20230906,150000,698124200,22550,22550,22550,22550,2
|
|
20230906,145900,698079100,22500,22500,22500,22500,35
|
|
20230906,145800,697291600,22550,22500,22550,22500,201
|
|
20230906,145700,692769050,22500,22550,22550,22500,5
|
|
20230906,145600,692656500,22550,22550,22550,22550,1
|
|
20230906,145500,692633950,22550,22550,22550,22550,1
|
|
20230906,145400,692611400,22550,22550,22550,22550,122
|
|
20230906,145300,689860300,22550,22550,22550,22550,14
|
|
20230906,145200,689544600,22550,22550,22600,22550,1120
|
|
20230906,145100,664288550,22550,22550,22600,22550,80
|
|
20230906,145000,662484100,22600,22550,22600,22550,30
|
|
20230906,144900,661806550,22550,22550,22550,22550,218
|
|
20230906,144800,656890650,22600,22600,22600,22550,28
|
|
20230906,144700,656258300,22600,22600,22650,22600,245
|
|
20230906,144600,650719400,22600,22600,22600,22600,1
|
|
20230906,144500,650696800,22600,22600,22600,22600,33
|
|
20230906,144400,649951000,22600,22600,22600,22600,0
|
|
20230906,144300,649951000,22600,22600,22600,22600,56
|
|
20230906,144200,648685400,22600,22550,22600,22550,33
|
|
20230906,144100,647940000,22600,22600,22600,22600,1
|
|
20230906,144000,647917400,22600,22600,22600,22550,36
|
|
20230906,143900,647104450,22600,22600,22600,22600,230
|
|
20230906,143800,641906450,22600,22550,22600,22550,9
|
|
20230906,143700,641703200,22600,22600,22600,22550,191
|
|
20230906,143600,637394950,22600,22600,22600,22600,4
|
|
20230906,143500,637304550,22600,22600,22600,22600,46
|
|
20230906,143400,636264950,22600,22600,22600,22600,0
|
|
20230906,143300,636264950,22600,22600,22600,22600,21
|
|
20230906,143200,635790350,22600,22600,22600,22600,1
|
|
20230906,143100,635767750,22600,22600,22600,22600,34
|
|
20230906,143000,634999350,22600,22600,22600,22600,1
|
|
20230906,142900,634976750,22550,22550,22600,22550,261
|
|
20230906,142800,629089500,22500,22550,22550,22500,23
|
|
20230906,142700,628571250,22550,22550,22550,22500,92
|
|
20230906,142600,626497050,22550,22500,22550,22500,9
|
|
20230906,142500,626294500,22500,22500,22550,22500,47
|
|
20230906,142400,625236950,22500,22550,22550,22500,11
|
|
20230906,142300,624989400,22500,22550,22550,22500,13
|
|
20230906,142200,624696650,22550,22500,22550,22500,9
|
|
20230906,142100,624494100,22550,22500,22550,22500,110
|
|
20230906,142000,622018950,22500,22500,22550,22500,43
|
|
20230906,141900,621051400,22550,22500,22550,22500,3
|
|
20230906,141800,620983850,22500,22550,22550,22500,60
|
|
20230906,141700,619631350,22550,22500,22550,22500,9
|
|
20230906,141600,619428800,22550,22500,22550,22500,10
|
|
20230906,141500,619203750,22600,22500,22600,22500,71
|
|
20230906,141400,617602300,22500,22500,22500,22500,176
|
|
20230906,141300,613642300,22450,22500,22500,22450,10
|
|
20230906,141200,613417700,22500,22450,22500,22450,8
|
|
20230906,141100,613238050,22500,22450,22500,22450,9
|
|
20230906,141000,613035950,22500,22450,22500,22450,11
|
|
20230906,140900,612788850,22500,22450,22500,22450,9
|
|
20230906,140800,612586750,22450,22450,22450,22450,18
|
|
20230906,140700,612182650,22500,22500,22500,22450,44
|
|
20230906,140600,611194300,22500,22450,22500,22450,9
|
|
20230906,140500,610992200,22500,22500,22500,22450,10
|
|
20230906,140400,610767600,22500,22450,22500,22450,32
|
|
20230906,140300,610048000,22500,22500,22500,22500,124
|
|
20230906,140200,607258000,22450,22450,22500,22450,17
|
|
20230906,140100,606876300,22500,22500,22500,22500,66
|
|
20230906,140000,605391300,22450,22450,22450,22450,8
|
|
20230906,135900,605211700,22500,22500,22500,22500,35
|
|
20230906,135800,604424200,22550,22500,22550,22500,9
|
|
20230906,135700,604221650,22550,22550,22550,22550,15
|
|
20230906,135600,603883400,22550,22600,22600,22500,137
|
|
20230906,135500,600800550,22550,22550,22600,22550,679
|
|
20230906,135400,585485000,22550,22600,22600,22550,8
|
|
20230906,135300,585304550,22600,22600,22600,22600,1
|
|
20230906,135200,585281950,22600,22600,22600,22600,0
|
|
20230906,135100,585281950,22600,22600,22600,22600,1
|
|
20230906,135000,585259350,22600,22550,22600,22550,26
|
|
20230906,134900,584673000,22600,22600,22600,22600,1
|
|
20230906,134800,584650400,22600,22600,22600,22600,6
|
|
20230906,134700,584514800,22600,22600,22600,22600,0
|
|
20230906,134600,584514800,22600,22550,22600,22550,465
|
|
20230906,134500,574019000,22600,22600,22600,22600,18
|
|
20230906,134400,573612200,22600,22600,22600,22600,2
|
|
20230906,134300,573567000,22550,22600,22600,22550,2
|
|
20230906,134200,573521850,22600,22600,22600,22600,0
|
|
20230906,134100,573521850,22600,22600,22600,22600,14
|
|
20230906,134000,573205450,22600,22550,22600,22550,6
|
|
20230906,133900,573070100,22600,22600,22600,22600,6
|
|
20230906,133800,572934500,22600,22600,22600,22600,13
|
|
20230906,133700,572640700,22600,22600,22600,22600,1
|
|
20230906,133600,572618100,22550,22500,22550,22500,400
|
|
20230906,133500,563598150,22550,22550,22550,22550,1
|
|
20230906,133400,563575600,22550,22550,22550,22550,6
|
|
20230906,133300,563440300,22550,22550,22550,22550,1
|
|
20230906,133200,563417750,22550,22550,22550,22550,1
|
|
20230906,133100,563395200,22550,22550,22550,22550,0
|
|
20230906,133000,563395200,22550,22550,22550,22550,1
|
|
20230906,132900,563372650,22500,22550,22550,22500,11
|
|
20230906,132800,563125100,22550,22550,22550,22550,1
|
|
20230906,132700,563102550,22550,22550,22550,22550,1
|
|
20230906,132600,563080000,22550,22550,22550,22550,2
|
|
20230906,132500,563034900,22550,22500,22550,22500,39
|
|
20230906,132400,562157350,22550,22550,22550,22550,1
|
|
20230906,132300,562134800,22550,22500,22550,22500,21
|
|
20230906,132200,561662250,22550,22550,22550,22550,0
|
|
20230906,132100,561662250,22550,22550,22550,22550,4
|
|
20230906,132000,561572050,22500,22500,22500,22400,522
|
|
20230906,131900,549847650,22500,22550,22550,22500,3
|
|
20230906,131800,549780100,22550,22550,22550,22550,1
|
|
20230906,131700,549757550,22550,22550,22550,22550,1
|
|
20230906,131600,549735000,22550,22550,22550,22550,0
|
|
20230906,131500,549735000,22550,22550,22550,22550,2
|
|
20230906,131400,549689900,22550,22550,22550,22550,1
|
|
20230906,131300,549667350,22550,22550,22550,22550,1
|
|
20230906,131200,549644800,22550,22550,22550,22550,1
|
|
20230906,131100,549622250,22550,22550,22550,22550,0
|
|
20230906,131000,549622250,22550,22550,22550,22500,284
|
|
20230906,130900,543218100,22600,22600,22600,22600,68
|
|
20230906,130800,541681300,22600,22600,22600,22600,1
|
|
20230906,130700,541658700,22550,22600,22600,22550,4
|
|
20230906,130600,541568350,22600,22600,22600,22600,1
|
|
20230906,130500,541545750,22600,22600,22600,22600,0
|
|
20230906,130400,541545750,22600,22550,22600,22550,3
|
|
20230906,130300,541478050,22600,22600,22600,22600,7
|
|
20230906,130200,541319850,22600,22600,22600,22600,2
|
|
20230906,130100,541274650,22600,22600,22600,22600,19
|
|
20230906,130000,540845250,22600,22600,22600,22600,1
|
|
20230906,125900,540822650,22600,22600,22600,22600,2
|
|
20230906,125800,540777450,22600,22600,22600,22600,1
|
|
20230906,125700,540754850,22550,22550,22550,22550,0
|
|
20230906,125600,540754850,22550,22550,22550,22550,48
|
|
20230906,125500,539672450,22450,22500,22500,22450,15
|
|
20230906,125400,539335400,22450,22500,22500,22450,135
|
|
20230906,125300,536304600,22500,22500,22500,22500,0
|
|
20230906,125200,536304600,22500,22500,22500,22500,178
|
|
20230906,125100,532299600,22500,22550,22550,22500,16
|
|
20230906,125000,531939550,22550,22600,22600,22550,192
|
|
20230906,124900,527606200,22650,22650,22650,22650,2
|
|
20230906,124800,527560900,22650,22650,22650,22650,1
|
|
20230906,124700,527538250,22650,22650,22650,22650,1
|
|
20230906,124600,527515600,22600,22650,22650,22600,36
|
|
20230906,124500,526701950,22700,22700,22700,22700,10
|
|
20230906,124400,526474950,22600,22600,22650,22600,321
|
|
20230906,124300,519210350,22600,22650,22650,22600,2
|
|
20230906,124200,519165100,22650,22650,22650,22650,1
|
|
20230906,124100,519142450,22650,22650,22650,22650,16
|
|
20230906,124000,518780050,22650,22700,22700,22650,220
|
|
20230906,123900,513797000,22650,22650,22650,22650,4
|
|
20230906,123800,513706400,22700,22700,22700,22700,1
|
|
20230906,123700,513683700,22700,22650,22700,22650,101
|
|
20230906,123600,511396000,22700,22700,22750,22700,10
|
|
20230906,123500,511168950,22700,22700,22750,22700,13
|
|
20230906,123400,510873800,22750,22700,22750,22700,548
|
|
20230906,123300,498424900,22750,22750,22750,22700,160
|
|
20230906,123200,494792350,22700,22750,22750,22700,105
|
|
20230906,123100,492403800,22700,22700,22750,22700,203
|
|
20230906,123000,487786850,22750,22750,22750,22700,24
|
|
20230906,122900,487240900,22700,22700,22700,22650,973
|
|
20230906,122800,465176000,22700,22650,22750,22650,1800
|
|
20230906,122700,424349850,22650,22550,22650,22550,2123
|
|
20230906,122600,376410900,22550,22500,22550,22500,561
|
|
20230906,122500,363787750,22500,22500,22500,22450,74
|
|
20230906,122400,362122800,22500,22500,22500,22500,3
|
|
20230906,122300,362055300,22500,22500,22500,22500,41
|
|
20230906,122200,361132800,22500,22500,22500,22500,47
|
|
20230906,122100,360075300,22500,22500,22500,22450,117
|
|
20230906,122000,357442950,22500,22500,22500,22500,84
|
|
20230906,121900,355552950,22500,22500,22500,22500,0
|
|
20230906,121800,355552950,22500,22450,22500,22450,51
|
|
20230906,121700,354407950,22450,22450,22450,22450,607
|
|
20230906,121600,340780800,22400,22400,22400,22400,46
|
|
20230906,121500,339750400,22400,22400,22400,22400,1
|
|
20230906,121400,339728000,22400,22400,22400,22400,1
|
|
20230906,121300,339705600,22400,22400,22400,22400,0
|
|
20230906,121200,339705600,22400,22400,22400,22400,5
|
|
20230906,121100,339593600,22400,22400,22400,22350,194
|
|
20230906,121000,335252650,22400,22400,22400,22400,1
|
|
20230906,120900,335230250,22400,22400,22400,22400,1
|
|
20230906,120800,335207850,22400,22400,22400,22400,489
|
|
20230906,120700,324254250,22450,22450,22450,22450,1
|
|
20230906,120600,324231800,22400,22450,22450,22400,12
|
|
20230906,120500,323962900,22450,22450,22450,22450,1
|
|
20230906,120400,323940450,22450,22450,22450,22450,6
|
|
20230906,120300,323805750,22450,22450,22450,22450,11
|
|
20230906,120200,323558800,22450,22450,22450,22450,1
|
|
20230906,120100,323536350,22450,22450,22450,22450,1
|
|
20230906,120000,323513900,22450,22450,22450,22450,56
|
|
20230906,115900,322256700,22450,22450,22450,22450,1
|
|
20230906,115800,322234250,22450,22450,22450,22450,2
|
|
20230906,115700,322189350,22450,22400,22450,22400,98
|
|
20230906,115600,319992500,22450,22450,22450,22450,1
|
|
20230906,115500,319970050,22450,22450,22450,22450,1
|
|
20230906,115400,319947600,22450,22450,22450,22450,2
|
|
20230906,115300,319902700,22450,22450,22450,22450,11
|
|
20230906,115200,319655750,22450,22450,22450,22450,1
|
|
20230906,115100,319633300,22450,22450,22450,22450,1
|
|
20230906,115000,319610850,22450,22450,22450,22450,201
|
|
20230906,114900,315098400,22400,22450,22450,22400,108
|
|
20230906,114800,312679150,22450,22450,22450,22450,10
|
|
20230906,114700,312454650,22450,22450,22450,22450,1
|
|
20230906,114600,312432200,22450,22450,22450,22400,866
|
|
20230906,114500,293024300,22450,22450,22450,22450,237
|
|
20230906,114400,287703650,22450,22450,22450,22450,1
|
|
20230906,114300,287681200,22400,22450,22450,22400,2
|
|
20230906,114200,287636350,22400,22400,22400,22400,5
|
|
20230906,114100,287524350,22450,22450,22450,22450,2
|
|
20230906,114000,287479450,22450,22450,22450,22450,1
|
|
20230906,113900,287457000,22450,22450,22450,22450,1
|
|
20230906,113800,287434550,22450,22450,22450,22450,1
|
|
20230906,113700,287412100,22400,22400,22400,22400,11
|
|
20230906,113600,287165700,22450,22450,22450,22450,2
|
|
20230906,113500,287120800,22450,22450,22450,22450,1
|
|
20230906,113400,287098350,22450,22450,22450,22450,6
|
|
20230906,113300,286963650,22450,22450,22450,22450,1
|
|
20230906,113200,286941200,22400,22400,22400,22400,1
|
|
20230906,113100,286918800,22450,22450,22450,22450,55
|
|
20230906,113000,285684050,22450,22450,22450,22450,1
|
|
20230906,112900,285661600,22450,22450,22450,22450,1
|
|
20230906,112800,285639150,22400,22400,22400,22400,421
|
|
20230906,112700,276208750,22350,22350,22350,22350,2
|
|
20230906,112600,276164050,22400,22400,22400,22400,1
|
|
20230906,112500,276141650,22350,22400,22400,22350,7
|
|
20230906,112400,275985150,22400,22400,22400,22400,1
|
|
20230906,112300,275962750,22400,22400,22400,22400,1
|
|
20230906,112200,275940350,22400,22400,22400,22400,0
|
|
20230906,112100,275940350,22400,22400,22400,22400,21
|
|
20230906,112000,275469950,22400,22350,22400,22350,101
|
|
20230906,111900,273212550,22350,22350,22350,22350,0
|
|
20230906,111800,273212550,22350,22350,22350,22350,103
|
|
20230906,111700,270910500,22300,22300,22300,22300,0
|
|
20230906,111600,270910500,22300,22300,22300,22300,0
|
|
20230906,111500,270910500,22300,22300,22300,22300,0
|
|
20230906,111400,270910500,22300,22300,22300,22300,0
|
|
20230906,111300,270910500,22300,22300,22300,22300,0
|
|
20230906,111200,270910500,22300,22300,22300,22300,1
|
|
20230906,111100,270888200,22300,22300,22300,22300,100
|
|
20230906,111000,268658200,22300,22300,22300,22300,361
|
|
20230906,110900,260607900,22300,22300,22300,22300,51
|
|
20230906,110800,259470600,22250,22250,22250,22250,0
|
|
20230906,110700,259470600,22250,22250,22250,22250,30
|
|
20230906,110600,258803100,22250,22250,22250,22250,200
|
|
20230906,110500,254353100,22300,22300,22300,22300,0
|
|
20230906,110400,254353100,22300,22300,22300,22300,0
|
|
20230906,110300,254353100,22300,22300,22300,22300,0
|
|
20230906,110200,254353100,22300,22300,22300,22300,0
|
|
20230906,110100,254353100,22300,22300,22300,22300,20
|
|
20230906,110000,253907100,22300,22300,22300,22300,62
|
|
20230906,105900,252524500,22250,22250,22250,22250,0
|
|
20230906,105800,252524500,22250,22250,22250,22250,0
|
|
20230906,105700,252524500,22250,22250,22250,22250,0
|
|
20230906,105600,252524500,22250,22250,22250,22250,0
|
|
20230906,105500,252524500,22250,22300,22300,22250,375
|
|
20230906,105400,244162700,22300,22300,22300,22250,241
|
|
20230906,105300,238789550,22350,22350,22350,22350,0
|
|
20230906,105200,238789550,22350,22350,22350,22350,1
|
|
20230906,105100,238767200,22350,22350,22350,22350,0
|
|
20230906,105000,238767200,22350,22350,22350,22350,5
|
|
20230906,104900,238655450,22300,22300,22300,22300,0
|
|
20230906,104800,238655450,22300,22300,22300,22300,78
|
|
20230906,104700,236916050,22300,22300,22300,22300,0
|
|
20230906,104600,236916050,22300,22300,22300,22300,50
|
|
20230906,104500,235801050,22250,22250,22250,22250,1
|
|
20230906,104400,235778800,22300,22300,22300,22300,0
|
|
20230906,104300,235778800,22300,22300,22300,22300,660
|
|
20230906,104200,221060800,22350,22350,22350,22350,0
|
|
20230906,104100,221060800,22350,22350,22350,22350,587
|
|
20230906,104000,207941350,22300,22300,22300,22300,0
|
|
20230906,103900,207941350,22300,22300,22300,22300,0
|
|
20230906,103800,207941350,22300,22300,22300,22300,0
|
|
20230906,103700,207941350,22300,22350,22350,22300,145
|
|
20230906,103600,204707750,22300,22300,22300,22300,0
|
|
20230906,103500,204707750,22300,22300,22300,22300,0
|
|
20230906,103400,204707750,22300,22300,22300,22300,0
|
|
20230906,103300,204707750,22300,22400,22400,22300,60
|
|
20230906,103200,203364750,22400,22300,22400,22300,301
|
|
20230906,103100,196652350,22300,22300,22300,22300,0
|
|
20230906,103000,196652350,22300,22300,22300,22300,0
|
|
20230906,102900,196652350,22300,22400,22400,22300,21
|
|
20230906,102800,196183950,22400,22400,22400,22400,0
|
|
20230906,102700,196183950,22400,22400,22400,22400,0
|
|
20230906,102600,196183950,22400,22400,22400,22400,1
|
|
20230906,102500,196161550,22350,22350,22350,22350,0
|
|
20230906,102400,196161550,22350,22350,22350,22350,0
|
|
20230906,102300,196161550,22350,22350,22350,22350,162
|
|
20230906,102200,192540850,22350,22350,22350,22350,0
|
|
20230906,102100,192540850,22350,22350,22350,22350,2
|
|
20230906,102000,192496150,22400,22400,22400,22400,0
|
|
20230906,101900,192496150,22400,22400,22400,22400,0
|
|
20230906,101800,192496150,22400,22400,22400,22400,22
|
|
20230906,101700,192003350,22400,22400,22400,22400,0
|
|
20230906,101600,192003350,22400,22400,22400,22400,20
|
|
20230906,101500,191555350,22400,22400,22400,22400,1
|
|
20230906,101400,191532950,22400,22400,22400,22400,0
|
|
20230906,101300,191532950,22400,22400,22400,22400,22
|
|
20230906,101200,191040150,22400,22400,22400,22400,45
|
|
20230906,101100,190032150,22400,22400,22400,22400,5
|
|
20230906,101000,189920150,22350,22350,22350,22350,0
|
|
20230906,100900,189920150,22350,22350,22350,22350,0
|
|
20230906,100800,189920150,22350,22350,22350,22350,30
|
|
20230906,100700,189249650,22350,22350,22350,22350,150
|
|
20230906,100600,185897150,22350,22350,22350,22350,2
|
|
20230906,100500,185852450,22350,22400,22400,22350,157
|
|
20230906,100400,182343450,22400,22400,22400,22400,0
|
|
20230906,100300,182343450,22400,22400,22400,22400,227
|
|
20230906,100200,177258650,22450,22450,22450,22450,268
|
|
20230906,100100,171242050,22450,22450,22450,22450,50
|
|
20230906,100000,170119550,22450,22500,22500,22450,97
|
|
20230906,095900,167939700,22500,22500,22500,22500,104
|
|
20230906,095800,165599700,22450,22450,22450,22450,102
|
|
20230906,095700,163309800,22450,22450,22450,22450,41
|
|
20230906,095600,162389350,22450,22450,22450,22450,0
|
|
20230906,095500,162389350,22450,22450,22450,22450,5
|
|
20230906,095400,162277100,22450,22450,22450,22450,0
|
|
20230906,095300,162277100,22450,22450,22450,22450,5
|
|
20230906,095200,162164850,22450,22450,22450,22450,0
|
|
20230906,095100,162164850,22450,22400,22450,22400,100
|
|
20230906,095000,159922350,22400,22300,22400,22300,74
|
|
20230906,094900,158267150,22300,22300,22300,22300,2
|
|
20230906,094800,158222550,22400,22400,22400,22400,1
|
|
20230906,094700,158200150,22400,22400,22400,22400,0
|
|
20230906,094600,158200150,22400,22400,22400,22400,5
|
|
20230906,094500,158088150,22400,22350,22400,22350,101
|
|
20230906,094400,155830750,22350,22300,22350,22300,245
|
|
20230906,094300,150367200,22300,22300,22300,22300,1
|
|
20230906,094200,150344900,22300,22300,22300,22300,45
|
|
20230906,094100,149341400,22350,22250,22350,22250,6
|
|
20230906,094000,149207800,22350,22350,22350,22350,0
|
|
20230906,093900,149207800,22350,22300,22350,22300,50
|
|
20230906,093800,148092500,22300,22350,22350,22300,101
|
|
20230906,093700,145840150,22350,22350,22350,22350,1
|
|
20230906,093600,145817800,22350,22300,22350,22300,2
|
|
20230906,093500,145773150,22300,22300,22300,22300,11
|
|
20230906,093400,145527850,22300,22300,22300,22300,252
|
|
20230906,093300,139908250,22300,22350,22350,22300,7
|
|
20230906,093200,139752050,22300,22350,22350,22300,12
|
|
20230906,093100,139484350,22350,22350,22350,22350,9
|
|
20230906,093000,139283200,22350,22350,22350,22350,1
|
|
20230906,092900,139260850,22300,22400,22400,22300,327
|
|
20230906,092800,131958500,22350,22350,22350,22350,0
|
|
20230906,092700,131958500,22350,22400,22400,22350,15
|
|
20230906,092600,131623200,22350,22350,22350,22350,8
|
|
20230906,092500,131444400,22350,22400,22400,22350,4
|
|
20230906,092400,131354850,22350,22350,22350,22350,0
|
|
20230906,092300,131354850,22350,22400,22400,22350,50
|
|
20230906,092200,130235350,22400,22450,22450,22400,45
|
|
20230906,092100,129227300,22400,22400,22400,22400,0
|
|
20230906,092000,129227300,22400,22400,22400,22400,699
|
|
20230906,091900,113569700,22400,22500,22500,22400,185
|
|
20230906,091800,109424400,22500,22450,22500,22450,378
|
|
20230906,091700,100927750,22450,22500,22500,22450,561
|
|
20230906,091600,88314750,22500,22300,22500,22300,1705
|
|
20230906,091500,50194150,22350,22350,22350,22350,8
|
|
20230906,091400,50015350,22350,22350,22350,22350,69
|
|
20230906,091300,48473200,22300,22300,22300,22300,50
|
|
20230906,091200,47358200,22300,22350,22350,22300,143
|
|
20230906,091100,44162250,22350,22350,22350,22350,18
|
|
20230906,091000,43759950,22350,22300,22350,22300,42
|
|
20230906,090900,42822750,22250,22300,22300,22250,171
|
|
20230906,090800,39009500,22350,22350,22350,22350,8
|
|
20230906,090700,38830700,22350,22250,22350,22250,756
|
|
20230906,090600,21991600,22250,22200,22250,22200,11
|
|
20230906,090500,21747100,22250,22300,22300,22200,97
|
|
20230906,090400,19590850,22300,22300,22300,22300,52
|
|
20230906,090300,18431250,22300,22300,22300,22300,87
|
|
20230906,090200,16491150,22300,22300,22300,22300,92
|
|
20230906,090100,14439550,22200,22250,22300,22200,191
|
|
20230906,090000,10191100,22300,22300,22300,22300,457
|