585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184200,369637650,26750,26750,26750,26750,531
|
|
20230918,184100,369637650,26750,26750,26750,26750,0
|
|
20230918,184000,369637650,26750,26750,26750,26750,0
|
|
20230918,183900,369637650,26750,26750,26750,26750,0
|
|
20230918,183800,369637650,26750,26750,26750,26750,0
|
|
20230918,183700,369637650,26750,26750,26750,26750,0
|
|
20230918,183600,369637650,26750,26750,26750,26750,0
|
|
20230918,183500,369637650,26750,26750,26750,26750,0
|
|
20230918,183400,369637650,26750,26750,26750,26750,0
|
|
20230918,183300,369637650,26750,26750,26750,26750,0
|
|
20230918,183200,369637650,26750,26750,26750,26750,0
|
|
20230918,183100,369637650,26750,26750,26750,26750,0
|
|
20230918,183000,369637650,26750,26750,26750,26750,0
|
|
20230918,182900,369637650,26750,26750,26750,26750,0
|
|
20230918,182800,369637650,26750,26750,26750,26750,0
|
|
20230918,182700,369637650,26750,26750,26750,26750,0
|
|
20230918,182600,369637650,26750,26750,26750,26750,0
|
|
20230918,182500,369637650,26750,26750,26750,26750,0
|
|
20230918,182400,369637650,26750,26750,26750,26750,0
|
|
20230918,182300,369637650,26750,26750,26750,26750,0
|
|
20230918,182200,369637650,26750,26750,26750,26750,0
|
|
20230918,182100,369637650,26750,26750,26750,26750,0
|
|
20230918,182000,369637650,26750,26750,26750,26750,0
|
|
20230918,181900,369637650,26750,26750,26750,26750,0
|
|
20230918,181800,369637650,26750,26750,26750,26750,0
|
|
20230918,181700,369637650,26750,26750,26750,26750,0
|
|
20230918,181600,369637650,26750,26750,26750,26750,0
|
|
20230918,181500,369637650,26750,26750,26750,26750,0
|
|
20230918,181400,369637650,26750,26750,26750,26750,0
|
|
20230918,181300,369637650,26750,26750,26750,26750,0
|
|
20230918,181200,369637650,26750,26750,26750,26750,531
|
|
20230918,181100,369637650,26750,26750,26750,26750,0
|
|
20230918,181000,369637650,26750,26750,26750,26750,0
|
|
20230918,180900,369637650,26750,26750,26750,26750,0
|
|
20230918,180800,369637650,26750,26750,26750,26750,0
|
|
20230918,180700,369637650,26750,26750,26750,26750,0
|
|
20230918,180600,369637650,26750,26750,26750,26750,0
|
|
20230918,180500,369637650,26750,26750,26750,26750,0
|
|
20230918,180400,369637650,26750,26750,26750,26750,0
|
|
20230918,180300,369637650,26750,26750,26750,26750,0
|
|
20230918,180200,369637650,26750,26750,26750,26750,0
|
|
20230918,180100,369637650,26750,26750,26750,26750,0
|
|
20230918,180000,369637650,26750,26750,26750,26750,0
|
|
20230918,175900,369637650,26750,26750,26750,26750,0
|
|
20230918,175800,369637650,26750,26750,26750,26750,0
|
|
20230918,175700,369637650,26750,26750,26750,26750,0
|
|
20230918,175600,369637650,26750,26750,26750,26750,0
|
|
20230918,175500,369637650,26750,26750,26750,26750,0
|
|
20230918,175400,369637650,26750,26750,26750,26750,0
|
|
20230918,175300,369637650,26750,26750,26750,26750,0
|
|
20230918,175200,369637650,26750,26750,26750,26750,0
|
|
20230918,175100,369637650,26750,26750,26750,26750,0
|
|
20230918,175000,369637650,26750,26750,26750,26750,0
|
|
20230918,174900,369637650,26750,26750,26750,26750,0
|
|
20230918,174800,369637650,26750,26750,26750,26750,0
|
|
20230918,174700,369637650,26750,26750,26750,26750,0
|
|
20230918,174600,369637650,26750,26750,26750,26750,0
|
|
20230918,174500,369637650,26750,26750,26750,26750,0
|
|
20230918,174400,369637650,26750,26750,26750,26750,0
|
|
20230918,174300,369637650,26750,26750,26750,26750,0
|
|
20230918,174200,369637650,26750,26750,26750,26750,531
|
|
20230918,174100,369637650,26750,26750,26750,26750,0
|
|
20230918,174000,369637650,26750,26750,26750,26750,0
|
|
20230918,173900,369637650,26750,26750,26750,26750,0
|
|
20230918,173800,369637650,26750,26750,26750,26750,0
|
|
20230918,173700,369637650,26750,26750,26750,26750,0
|
|
20230918,173600,369637650,26750,26750,26750,26750,0
|
|
20230918,173500,369637650,26750,26750,26750,26750,0
|
|
20230918,173400,369637650,26750,26750,26750,26750,0
|
|
20230918,173300,369637650,26750,26750,26750,26750,0
|
|
20230918,173200,369637650,26750,26750,26750,26750,0
|
|
20230918,173100,369637650,26750,26750,26750,26750,0
|
|
20230918,173000,369637650,26750,26750,26750,26750,0
|
|
20230918,172900,369637650,26750,26750,26750,26750,0
|
|
20230918,172800,369637650,26750,26750,26750,26750,0
|
|
20230918,172700,369637650,26750,26750,26750,26750,0
|
|
20230918,172600,369637650,26750,26750,26750,26750,0
|
|
20230918,172500,369637650,26750,26750,26750,26750,0
|
|
20230918,172400,369637650,26750,26750,26750,26750,0
|
|
20230918,172300,369637650,26750,26750,26750,26750,0
|
|
20230918,172200,369637650,26750,26750,26750,26750,0
|
|
20230918,172100,369637650,26750,26750,26750,26750,0
|
|
20230918,172000,369637650,26750,26750,26750,26750,0
|
|
20230918,171900,369637650,26750,26750,26750,26750,0
|
|
20230918,171800,369637650,26750,26750,26750,26750,0
|
|
20230918,171700,369637650,26750,26750,26750,26750,0
|
|
20230918,171600,369637650,26750,26750,26750,26750,0
|
|
20230918,171500,369637650,26750,26750,26750,26750,0
|
|
20230918,171400,369637650,26750,26750,26750,26750,0
|
|
20230918,171300,369637650,26750,26750,26750,26750,0
|
|
20230918,171200,369637650,26750,26750,26750,26750,531
|
|
20230918,171100,369637650,26750,26750,26750,26750,0
|
|
20230918,171000,369637650,26750,26750,26750,26750,0
|
|
20230918,170900,369637650,26750,26750,26750,26750,0
|
|
20230918,170800,369637650,26750,26750,26750,26750,0
|
|
20230918,170700,369637650,26750,26750,26750,26750,0
|
|
20230918,170600,369637650,26750,26750,26750,26750,0
|
|
20230918,170500,369637650,26750,26750,26750,26750,0
|
|
20230918,170400,369637650,26750,26750,26750,26750,0
|
|
20230918,170300,369637650,26750,26750,26750,26750,0
|
|
20230918,170200,369637650,26750,26750,26750,26750,0
|
|
20230918,170100,369637650,26750,26750,26750,26750,0
|
|
20230918,170000,369637650,26750,26750,26750,26750,0
|
|
20230918,165900,369637650,26750,26750,26750,26750,0
|
|
20230918,165800,369637650,26750,26750,26750,26750,0
|
|
20230918,165700,369637650,26750,26750,26750,26750,0
|
|
20230918,165600,369637650,26750,26750,26750,26750,0
|
|
20230918,165500,369637650,26750,26750,26750,26750,0
|
|
20230918,165400,369637650,26750,26750,26750,26750,0
|
|
20230918,165300,369637650,26750,26750,26750,26750,0
|
|
20230918,165200,369637650,26750,26750,26750,26750,0
|
|
20230918,165100,369637650,26750,26750,26750,26750,0
|
|
20230918,165000,369637650,26750,26750,26750,26750,0
|
|
20230918,164900,369637650,26750,26750,26750,26750,0
|
|
20230918,164800,369637650,26750,26750,26750,26750,0
|
|
20230918,164700,369637650,26750,26750,26750,26750,0
|
|
20230918,164600,369637650,26750,26750,26750,26750,0
|
|
20230918,164500,369637650,26750,26750,26750,26750,0
|
|
20230918,164400,369637650,26750,26750,26750,26750,0
|
|
20230918,164300,369637650,26750,26750,26750,26750,0
|
|
20230918,164200,369637650,26750,26750,26750,26750,531
|
|
20230918,164100,369637650,26750,26750,26750,26750,0
|
|
20230918,164000,369637650,26750,26750,26750,26750,0
|
|
20230918,163900,369637650,26750,26750,26750,26750,0
|
|
20230918,163800,369637650,26750,26750,26750,26750,0
|
|
20230918,163700,369637650,26750,26750,26750,26750,0
|
|
20230918,163600,369637650,26750,26750,26750,26750,0
|
|
20230918,163500,369637650,26750,26750,26750,26750,0
|
|
20230918,163400,369637650,26750,26750,26750,26750,0
|
|
20230918,163300,369637650,26750,26750,26750,26750,0
|
|
20230918,163200,369637650,26750,26750,26750,26750,0
|
|
20230918,163100,369637650,26750,26750,26750,26750,0
|
|
20230918,163000,369637650,26750,26750,26750,26750,0
|
|
20230918,162900,369637650,26750,26750,26750,26750,0
|
|
20230918,162800,369637650,26750,26750,26750,26750,0
|
|
20230918,162700,369637650,26750,26750,26750,26750,0
|
|
20230918,162600,369637650,26750,26750,26750,26750,0
|
|
20230918,162500,369637650,26750,26750,26750,26750,0
|
|
20230918,162400,369637650,26750,26750,26750,26750,0
|
|
20230918,162300,369637650,26750,26750,26750,26750,0
|
|
20230918,162200,369637650,26750,26750,26750,26750,0
|
|
20230918,162100,369637650,26750,26750,26750,26750,0
|
|
20230918,162000,369637650,26750,26750,26750,26750,0
|
|
20230918,161900,369637650,26750,26750,26750,26750,0
|
|
20230918,161800,369637650,26750,26750,26750,26750,0
|
|
20230918,161700,369637650,26750,26750,26750,26750,0
|
|
20230918,161600,369637650,26750,26750,26750,26750,0
|
|
20230918,161500,369637650,26750,26750,26750,26750,0
|
|
20230918,161400,369637650,26750,26750,26750,26750,0
|
|
20230918,161300,369637650,26750,26750,26750,26750,0
|
|
20230918,161200,369637650,26750,26750,26750,26750,531
|
|
20230918,161100,369637650,26750,26750,26750,26750,0
|
|
20230918,161000,369637650,26750,26750,26750,26750,0
|
|
20230918,160900,369637650,26750,26750,26750,26750,0
|
|
20230918,160800,369637650,26750,26750,26750,26750,0
|
|
20230918,160700,369637650,26750,26750,26750,26750,0
|
|
20230918,160600,369637650,26750,26750,26750,26750,0
|
|
20230918,160500,369637650,26750,26750,26750,26750,0
|
|
20230918,160400,369637650,26750,26750,26750,26750,0
|
|
20230918,160300,369637650,26750,26750,26750,26750,0
|
|
20230918,160200,369637650,26750,26750,26750,26750,0
|
|
20230918,160100,369637650,26750,26750,26750,26750,0
|
|
20230918,160000,369637650,26750,26750,26750,26750,0
|
|
20230918,155900,369637650,26750,26750,26750,26750,0
|
|
20230918,155800,369637650,26750,26750,26750,26750,0
|
|
20230918,155700,369637650,26750,26750,26750,26750,0
|
|
20230918,155600,369637650,26750,26750,26750,26750,0
|
|
20230918,155500,369637650,26750,26750,26750,26750,0
|
|
20230918,155400,369637650,26750,26750,26750,26750,0
|
|
20230918,155300,369637650,26750,26750,26750,26750,0
|
|
20230918,155200,369637650,26750,26750,26750,26750,0
|
|
20230918,155100,369637650,26750,26750,26750,26750,0
|
|
20230918,155000,369637650,26750,26750,26750,26750,0
|
|
20230918,154900,369637650,26750,26750,26750,26750,0
|
|
20230918,154800,369637650,26750,26750,26750,26750,0
|
|
20230918,154700,369637650,26750,26750,26750,26750,0
|
|
20230918,154600,369637650,26750,26750,26750,26750,0
|
|
20230918,154500,369637650,26750,26750,26750,26750,0
|
|
20230918,154400,369637650,26750,26750,26750,26750,0
|
|
20230918,154300,369637650,26750,26750,26750,26750,0
|
|
20230918,154200,369637650,26750,26750,26750,26750,531
|
|
20230918,154100,369637650,26750,26750,26750,26750,0
|
|
20230918,154000,369637650,26750,26750,26750,26750,0
|
|
20230918,153900,369637650,26750,26750,26750,26750,0
|
|
20230918,153800,369637650,26750,26750,26750,26750,0
|
|
20230918,153700,369637650,26750,26750,26750,26750,0
|
|
20230918,153600,369637650,26750,26750,26750,26750,0
|
|
20230918,153500,369637650,26750,26750,26750,26750,0
|
|
20230918,153400,369637650,26750,26750,26750,26750,0
|
|
20230918,153300,369637650,26750,26750,26750,26750,0
|
|
20230918,153200,369637650,26750,26750,26750,26750,0
|
|
20230918,153100,369637650,26750,26750,26750,26750,0
|
|
20230918,153000,369637650,26750,26750,26750,26750,531
|
|
20230918,152900,355433400,26750,26750,26750,26750,0
|
|
20230918,152800,355433400,26750,26750,26750,26750,0
|
|
20230918,152700,355433400,26750,26750,26750,26750,0
|
|
20230918,152600,355433400,26750,26750,26750,26750,0
|
|
20230918,152500,355433400,26750,26750,26750,26750,0
|
|
20230918,152400,355433400,26750,26750,26750,26750,0
|
|
20230918,152300,355433400,26750,26750,26750,26750,0
|
|
20230918,152200,355433400,26750,26750,26750,26750,0
|
|
20230918,152100,355433400,26750,26750,26750,26750,0
|
|
20230918,152000,355433400,26750,26750,26750,26750,0
|
|
20230918,151900,355433400,26750,26750,26750,26650,29
|
|
20230918,151800,354658150,26750,26650,26750,26600,81
|
|
20230918,151700,352498050,26650,26650,26650,26650,58
|
|
20230918,151600,350952350,26700,26700,26700,26700,110
|
|
20230918,151500,348015350,26700,26650,26700,26650,465
|
|
20230918,151400,335600350,26650,26650,26650,26650,35
|
|
20230918,151300,334667600,26650,26650,26650,26650,10
|
|
20230918,151200,334401100,26650,26650,26650,26650,0
|
|
20230918,151100,334401100,26650,26650,26650,26650,10
|
|
20230918,151000,334134600,26600,26600,26600,26600,1
|
|
20230918,150900,334108000,26650,26650,26650,26650,0
|
|
20230918,150800,334108000,26650,26650,26650,26650,13
|
|
20230918,150700,333761550,26650,26650,26650,26650,0
|
|
20230918,150600,333761550,26650,26650,26650,26650,0
|
|
20230918,150500,333761550,26650,26650,26650,26650,640
|
|
20230918,150400,316705550,26650,26650,26650,26650,0
|
|
20230918,150300,316705550,26650,26650,26650,26650,0
|
|
20230918,150200,316705550,26650,26650,26650,26650,200
|
|
20230918,150100,311375550,26700,26700,26700,26700,0
|
|
20230918,150000,311375550,26700,26700,26700,26700,37
|
|
20230918,145900,310387650,26750,26750,26750,26750,0
|
|
20230918,145800,310387650,26750,26750,26750,26750,10
|
|
20230918,145700,310120150,26750,26700,26750,26700,38
|
|
20230918,145600,309104100,26700,26700,26700,26700,1
|
|
20230918,145500,309077400,26700,26700,26700,26700,0
|
|
20230918,145400,309077400,26700,26700,26700,26700,1
|
|
20230918,145300,309050700,26700,26700,26700,26700,4
|
|
20230918,145200,308943900,26700,26700,26700,26700,0
|
|
20230918,145100,308943900,26700,26700,26700,26700,1
|
|
20230918,145000,308917200,26700,26700,26700,26700,267
|
|
20230918,144900,301788300,26700,26700,26700,26700,0
|
|
20230918,144800,301788300,26700,26700,26700,26700,11
|
|
20230918,144700,301494600,26700,26700,26700,26700,0
|
|
20230918,144600,301494600,26700,26700,26700,26700,1
|
|
20230918,144500,301467900,26700,26700,26700,26700,0
|
|
20230918,144400,301467900,26700,26700,26700,26700,0
|
|
20230918,144300,301467900,26700,26700,26700,26700,0
|
|
20230918,144200,301467900,26700,26700,26700,26700,0
|
|
20230918,144100,301467900,26700,26700,26700,26700,23
|
|
20230918,144000,300853800,26700,26700,26700,26700,0
|
|
20230918,143900,300853800,26700,26700,26700,26700,0
|
|
20230918,143800,300853800,26700,26700,26700,26700,0
|
|
20230918,143700,300853800,26700,26700,26700,26700,0
|
|
20230918,143600,300853800,26700,26700,26700,26700,162
|
|
20230918,143500,296528400,26700,26700,26700,26700,1
|
|
20230918,143400,296501700,26700,26700,26700,26700,337
|
|
20230918,143300,287503800,26650,26650,26650,26650,0
|
|
20230918,143200,287503800,26650,26650,26650,26650,9
|
|
20230918,143100,287263950,26650,26650,26650,26650,0
|
|
20230918,143000,287263950,26650,26650,26650,26650,0
|
|
20230918,142900,287263950,26650,26600,26650,26600,102
|
|
20230918,142800,284545750,26600,26600,26600,26600,0
|
|
20230918,142700,284545750,26600,26600,26600,26600,31
|
|
20230918,142600,283721150,26600,26650,26650,26600,311
|
|
20230918,142500,275439800,26650,26650,26650,26650,0
|
|
20230918,142400,275439800,26650,26650,26650,26650,1
|
|
20230918,142300,275413150,26700,26700,26700,26700,17
|
|
20230918,142200,274959250,26650,26650,26650,26650,2
|
|
20230918,142100,274905950,26700,26700,26700,26700,30
|
|
20230918,142000,274104950,26650,26650,26650,26650,1
|
|
20230918,141900,274078300,26650,26650,26650,26650,1
|
|
20230918,141800,274051650,26650,26650,26650,26650,51
|
|
20230918,141700,272692500,26650,26650,26650,26650,1
|
|
20230918,141600,272665850,26650,26650,26650,26650,0
|
|
20230918,141500,272665850,26650,26650,26650,26650,2
|
|
20230918,141400,272612550,26650,26650,26650,26650,0
|
|
20230918,141300,272612550,26650,26650,26650,26650,1
|
|
20230918,141200,272585900,26650,26650,26650,26650,1
|
|
20230918,141100,272559250,26650,26650,26650,26650,11
|
|
20230918,141000,272266100,26650,26700,26700,26650,3
|
|
20230918,140900,272186050,26650,26650,26650,26650,0
|
|
20230918,140800,272186050,26650,26650,26650,26650,2
|
|
20230918,140700,272132750,26700,26650,26700,26650,8
|
|
20230918,140600,271919200,26700,26700,26700,26700,1
|
|
20230918,140500,271892500,26650,26650,26650,26650,1
|
|
20230918,140400,271865850,26650,26650,26650,26650,10
|
|
20230918,140300,271599350,26650,26650,26650,26650,1
|
|
20230918,140200,271572700,26650,26650,26650,26650,2
|
|
20230918,140100,271519400,26700,26700,26700,26700,1
|
|
20230918,140000,271492700,26650,26650,26650,26650,260
|
|
20230918,135900,264563700,26650,26650,26650,26650,0
|
|
20230918,135800,264563700,26650,26650,26650,26650,1
|
|
20230918,135700,264537050,26650,26650,26650,26650,0
|
|
20230918,135600,264537050,26650,26700,26700,26650,220
|
|
20230918,135500,258673950,26700,26700,26700,26700,0
|
|
20230918,135400,258673950,26700,26700,26700,26700,0
|
|
20230918,135300,258673950,26700,26700,26700,26700,15
|
|
20230918,135200,258273450,26700,26700,26700,26700,8
|
|
20230918,135100,258059850,26700,26700,26700,26700,0
|
|
20230918,135000,258059850,26700,26700,26700,26700,0
|
|
20230918,134900,258059850,26700,26700,26700,26700,1
|
|
20230918,134800,258033150,26650,26700,26700,26650,55
|
|
20230918,134700,256567350,26700,26700,26700,26700,0
|
|
20230918,134600,256567350,26700,26700,26700,26700,0
|
|
20230918,134500,256567350,26700,26700,26700,26700,0
|
|
20230918,134400,256567350,26700,26700,26700,26700,0
|
|
20230918,134300,256567350,26700,26650,26700,26650,81
|
|
20230918,134200,254405200,26650,26650,26650,26650,0
|
|
20230918,134100,254405200,26650,26650,26650,26650,28
|
|
20230918,134000,253659000,26650,26650,26650,26650,0
|
|
20230918,133900,253659000,26650,26650,26650,26650,1
|
|
20230918,133800,253632350,26650,26650,26650,26650,10
|
|
20230918,133700,253365850,26700,26700,26700,26700,0
|
|
20230918,133600,253365850,26700,26700,26700,26700,0
|
|
20230918,133500,253365850,26700,26700,26700,26700,410
|
|
20230918,133400,242418850,26700,26700,26700,26700,0
|
|
20230918,133300,242418850,26700,26700,26700,26700,0
|
|
20230918,133200,242418850,26700,26650,26700,26650,43
|
|
20230918,133100,241270850,26700,26700,26700,26700,1
|
|
20230918,133000,241244150,26700,26700,26700,26700,0
|
|
20230918,132900,241244150,26700,26700,26700,26700,1
|
|
20230918,132800,241217450,26650,26650,26650,26650,10
|
|
20230918,132700,240950950,26700,26700,26700,26700,0
|
|
20230918,132600,240950950,26700,26700,26700,26700,0
|
|
20230918,132500,240950950,26700,26700,26700,26700,7
|
|
20230918,132400,240764050,26700,26700,26700,26700,20
|
|
20230918,132300,240230050,26700,26700,26700,26700,0
|
|
20230918,132200,240230050,26700,26700,26700,26700,1
|
|
20230918,132100,240203350,26700,26700,26700,26700,50
|
|
20230918,132000,238868350,26700,26700,26700,26700,0
|
|
20230918,131900,238868350,26700,26700,26700,26700,20
|
|
20230918,131800,238334350,26700,26700,26700,26700,7
|
|
20230918,131700,238147450,26700,26700,26700,26700,107
|
|
20230918,131600,235290550,26700,26700,26700,26700,0
|
|
20230918,131500,235290550,26700,26700,26700,26700,40
|
|
20230918,131400,234222550,26700,26700,26700,26700,46
|
|
20230918,131300,232994350,26650,26650,26650,26650,0
|
|
20230918,131200,232994350,26650,26650,26650,26650,0
|
|
20230918,131100,232994350,26650,26650,26650,26650,0
|
|
20230918,131000,232994350,26650,26650,26650,26650,64
|
|
20230918,130900,231288750,26700,26700,26700,26700,4
|
|
20230918,130800,231181950,26700,26700,26700,26700,1
|
|
20230918,130700,231155250,26700,26700,26700,26700,0
|
|
20230918,130600,231155250,26700,26700,26700,26700,0
|
|
20230918,130500,231155250,26700,26700,26700,26700,0
|
|
20230918,130400,231155250,26700,26700,26700,26700,0
|
|
20230918,130300,231155250,26700,26700,26700,26700,0
|
|
20230918,130200,231155250,26700,26700,26700,26700,0
|
|
20230918,130100,231155250,26700,26700,26700,26700,0
|
|
20230918,130000,231155250,26700,26700,26700,26700,7
|
|
20230918,125900,230968350,26700,26700,26700,26700,0
|
|
20230918,125800,230968350,26700,26700,26700,26700,0
|
|
20230918,125700,230968350,26700,26700,26700,26700,0
|
|
20230918,125600,230968350,26700,26700,26700,26700,0
|
|
20230918,125500,230968350,26700,26700,26700,26700,1
|
|
20230918,125400,230941650,26700,26700,26700,26700,1
|
|
20230918,125300,230914950,26700,26700,26700,26700,0
|
|
20230918,125200,230914950,26700,26700,26700,26700,0
|
|
20230918,125100,230914950,26700,26700,26700,26700,0
|
|
20230918,125000,230914950,26700,26700,26700,26700,1
|
|
20230918,124900,230888250,26700,26700,26700,26700,0
|
|
20230918,124800,230888250,26700,26700,26700,26700,0
|
|
20230918,124700,230888250,26700,26700,26700,26700,0
|
|
20230918,124600,230888250,26700,26700,26700,26700,0
|
|
20230918,124500,230888250,26700,26700,26700,26700,0
|
|
20230918,124400,230888250,26700,26700,26700,26700,0
|
|
20230918,124300,230888250,26700,26700,26700,26700,0
|
|
20230918,124200,230888250,26700,26700,26700,26700,2
|
|
20230918,124100,230834850,26650,26700,26700,26650,44
|
|
20230918,124000,229660250,26700,26700,26700,26700,0
|
|
20230918,123900,229660250,26700,26700,26700,26700,0
|
|
20230918,123800,229660250,26700,26700,26700,26700,52
|
|
20230918,123700,228271850,26700,26700,26700,26700,6
|
|
20230918,123600,228111650,26700,26700,26700,26700,1
|
|
20230918,123500,228084950,26700,26700,26700,26700,7
|
|
20230918,123400,227898050,26700,26700,26700,26700,0
|
|
20230918,123300,227898050,26700,26700,26700,26700,0
|
|
20230918,123200,227898050,26700,26700,26700,26700,0
|
|
20230918,123100,227898050,26700,26700,26700,26700,2
|
|
20230918,123000,227844650,26700,26700,26700,26700,0
|
|
20230918,122900,227844650,26700,26700,26700,26700,3
|
|
20230918,122800,227764550,26700,26700,26700,26700,0
|
|
20230918,122700,227764550,26700,26700,26700,26700,2
|
|
20230918,122600,227711150,26700,26700,26700,26700,0
|
|
20230918,122500,227711150,26700,26700,26700,26700,0
|
|
20230918,122400,227711150,26700,26700,26700,26700,0
|
|
20230918,122300,227711150,26700,26700,26700,26700,0
|
|
20230918,122200,227711150,26700,26700,26700,26700,0
|
|
20230918,122100,227711150,26700,26700,26700,26700,0
|
|
20230918,122000,227711150,26700,26700,26700,26700,0
|
|
20230918,121900,227711150,26700,26700,26700,26700,0
|
|
20230918,121800,227711150,26700,26650,26700,26650,55
|
|
20230918,121700,226245150,26650,26700,26700,26650,542
|
|
20230918,121600,211800450,26700,26700,26700,26700,0
|
|
20230918,121500,211800450,26700,26700,26700,26700,0
|
|
20230918,121400,211800450,26700,26700,26700,26700,3
|
|
20230918,121300,211720350,26700,26700,26700,26700,12
|
|
20230918,121200,211399950,26750,26750,26750,26750,10
|
|
20230918,121100,211132450,26750,26750,26750,26750,3
|
|
20230918,121000,211052200,26700,26700,26700,26700,0
|
|
20230918,120900,211052200,26700,26700,26700,26700,142
|
|
20230918,120800,207260800,26750,26750,26750,26750,0
|
|
20230918,120700,207260800,26750,26750,26750,26750,0
|
|
20230918,120600,207260800,26750,26750,26750,26750,0
|
|
20230918,120500,207260800,26750,26750,26750,26750,1
|
|
20230918,120400,207234050,26700,26700,26700,26700,0
|
|
20230918,120300,207234050,26700,26700,26700,26700,0
|
|
20230918,120200,207234050,26700,26700,26700,26700,0
|
|
20230918,120100,207234050,26700,26700,26700,26700,0
|
|
20230918,120000,207234050,26700,26700,26700,26700,0
|
|
20230918,115900,207234050,26700,26700,26700,26700,0
|
|
20230918,115800,207234050,26700,26700,26700,26700,37
|
|
20230918,115700,206246150,26700,26700,26700,26700,0
|
|
20230918,115600,206246150,26700,26700,26700,26700,0
|
|
20230918,115500,206246150,26700,26650,26700,26650,60
|
|
20230918,115400,204644200,26700,26700,26700,26700,20
|
|
20230918,115300,204110200,26700,26700,26700,26700,0
|
|
20230918,115200,204110200,26700,26700,26700,26700,0
|
|
20230918,115100,204110200,26700,26700,26700,26700,0
|
|
20230918,115000,204110200,26700,26700,26700,26700,10
|
|
20230918,114900,203843200,26700,26700,26700,26700,0
|
|
20230918,114800,203843200,26700,26700,26700,26700,120
|
|
20230918,114700,200639200,26700,26700,26700,26700,0
|
|
20230918,114600,200639200,26700,26700,26700,26700,0
|
|
20230918,114500,200639200,26700,26700,26700,26700,0
|
|
20230918,114400,200639200,26700,26700,26700,26700,18
|
|
20230918,114300,200158600,26750,26750,26750,26750,0
|
|
20230918,114200,200158600,26750,26750,26750,26750,0
|
|
20230918,114100,200158600,26750,26750,26750,26750,0
|
|
20230918,114000,200158600,26750,26750,26750,26750,0
|
|
20230918,113900,200158600,26750,26750,26750,26750,0
|
|
20230918,113800,200158600,26750,26750,26750,26750,0
|
|
20230918,113700,200158600,26750,26750,26750,26750,2
|
|
20230918,113600,200105100,26700,26700,26700,26700,0
|
|
20230918,113500,200105100,26700,26700,26700,26700,0
|
|
20230918,113400,200105100,26700,26700,26700,26700,0
|
|
20230918,113300,200105100,26700,26700,26700,26700,3
|
|
20230918,113200,200025000,26700,26700,26700,26700,110
|
|
20230918,113100,197088000,26700,26700,26700,26700,0
|
|
20230918,113000,197088000,26700,26700,26700,26700,0
|
|
20230918,112900,197088000,26700,26700,26700,26700,0
|
|
20230918,112800,197088000,26700,26700,26700,26700,0
|
|
20230918,112700,197088000,26700,26700,26700,26700,0
|
|
20230918,112600,197088000,26700,26700,26700,26700,0
|
|
20230918,112500,197088000,26700,26700,26700,26700,0
|
|
20230918,112400,197088000,26700,26700,26700,26700,0
|
|
20230918,112300,197088000,26700,26700,26700,26700,0
|
|
20230918,112200,197088000,26700,26700,26700,26700,0
|
|
20230918,112100,197088000,26700,26700,26700,26700,0
|
|
20230918,112000,197088000,26700,26700,26700,26700,70
|
|
20230918,111900,195219000,26750,26750,26750,26750,0
|
|
20230918,111800,195219000,26750,26750,26750,26750,0
|
|
20230918,111700,195219000,26750,26750,26750,26750,1
|
|
20230918,111600,195192250,26750,26750,26750,26750,4
|
|
20230918,111500,195085250,26750,26750,26750,26750,1
|
|
20230918,111400,195058500,26700,26700,26700,26700,1
|
|
20230918,111300,195031800,26750,26750,26750,26750,0
|
|
20230918,111200,195031800,26750,26750,26750,26750,10
|
|
20230918,111100,194764300,26750,26750,26750,26750,0
|
|
20230918,111000,194764300,26750,26750,26750,26750,0
|
|
20230918,110900,194764300,26750,26750,26750,26750,1
|
|
20230918,110800,194737550,26700,26700,26700,26700,0
|
|
20230918,110700,194737550,26700,26700,26700,26700,0
|
|
20230918,110600,194737550,26700,26700,26700,26700,103
|
|
20230918,110500,191987450,26650,26650,26650,26650,0
|
|
20230918,110400,191987450,26650,26650,26650,26650,39
|
|
20230918,110300,190948100,26700,26700,26700,26700,0
|
|
20230918,110200,190948100,26700,26700,26700,26700,120
|
|
20230918,110100,187744100,26700,26700,26700,26700,0
|
|
20230918,110000,187744100,26700,26700,26700,26700,0
|
|
20230918,105900,187744100,26700,26700,26700,26700,0
|
|
20230918,105800,187744100,26700,26700,26700,26700,0
|
|
20230918,105700,187744100,26700,26700,26700,26700,11
|
|
20230918,105600,187450400,26700,26700,26700,26700,5
|
|
20230918,105500,187316900,26750,26750,26750,26750,0
|
|
20230918,105400,187316900,26750,26750,26750,26750,0
|
|
20230918,105300,187316900,26750,26750,26750,26750,0
|
|
20230918,105200,187316900,26750,26750,26750,26750,20
|
|
20230918,105100,186781900,26750,26750,26750,26750,0
|
|
20230918,105000,186781900,26750,26750,26750,26750,0
|
|
20230918,104900,186781900,26750,26750,26750,26750,0
|
|
20230918,104800,186781900,26750,26750,26750,26750,1
|
|
20230918,104700,186755150,26700,26700,26700,26700,22
|
|
20230918,104600,186167750,26700,26700,26700,26700,20
|
|
20230918,104500,185633750,26700,26700,26700,26700,0
|
|
20230918,104400,185633750,26700,26700,26700,26700,0
|
|
20230918,104300,185633750,26700,26700,26700,26700,0
|
|
20230918,104200,185633750,26700,26700,26700,26700,12
|
|
20230918,104100,185313350,26700,26700,26700,26700,0
|
|
20230918,104000,185313350,26700,26700,26700,26700,1
|
|
20230918,103900,185286650,26650,26650,26650,26650,0
|
|
20230918,103800,185286650,26650,26650,26650,26650,0
|
|
20230918,103700,185286650,26650,26650,26650,26650,0
|
|
20230918,103600,185286650,26650,26650,26650,26650,0
|
|
20230918,103500,185286650,26650,26650,26650,26650,0
|
|
20230918,103400,185286650,26650,26650,26650,26650,0
|
|
20230918,103300,185286650,26650,26650,26650,26650,1
|
|
20230918,103200,185260000,26650,26650,26650,26650,0
|
|
20230918,103100,185260000,26650,26650,26650,26650,0
|
|
20230918,103000,185260000,26650,26650,26650,26650,7
|
|
20230918,102900,185073450,26700,26700,26700,26700,2
|
|
20230918,102800,185020050,26600,26600,26600,26600,212
|
|
20230918,102700,179380850,26550,26550,26550,26550,0
|
|
20230918,102600,179380850,26550,26600,26600,26550,293
|
|
20230918,102500,171596500,26550,26550,26550,26550,5
|
|
20230918,102400,171463750,26550,26550,26550,26550,277
|
|
20230918,102300,164109400,26550,26550,26550,26550,132
|
|
20230918,102200,160604800,26550,26600,26600,26550,444
|
|
20230918,102100,148806300,26600,26600,26600,26600,150
|
|
20230918,102000,144816300,26600,26650,26650,26600,363
|
|
20230918,101900,135144050,26700,26700,26700,26700,2
|
|
20230918,101800,135090650,26700,26700,26700,26700,0
|
|
20230918,101700,135090650,26700,26700,26700,26700,14
|
|
20230918,101600,134716850,26700,26700,26700,26700,4
|
|
20230918,101500,134610050,26700,26700,26700,26700,0
|
|
20230918,101400,134610050,26700,26700,26700,26700,3
|
|
20230918,101300,134529950,26700,26700,26700,26700,20
|
|
20230918,101200,133995950,26700,26700,26700,26700,110
|
|
20230918,101100,131058950,26700,26750,26750,26700,35
|
|
20230918,101000,130123950,26700,26700,26700,26700,0
|
|
20230918,100900,130123950,26700,26700,26700,26700,1
|
|
20230918,100800,130097250,26700,26700,26700,26700,0
|
|
20230918,100700,130097250,26700,26700,26700,26700,0
|
|
20230918,100600,130097250,26700,26700,26700,26700,0
|
|
20230918,100500,130097250,26700,26700,26700,26700,362
|
|
20230918,100400,120431850,26700,26700,26700,26700,0
|
|
20230918,100300,120431850,26700,26750,26750,26700,6
|
|
20230918,100200,120271550,26750,26750,26750,26750,0
|
|
20230918,100100,120271550,26750,26750,26750,26750,0
|
|
20230918,100000,120271550,26750,26750,26750,26750,4
|
|
20230918,095900,120164550,26700,26700,26700,26700,0
|
|
20230918,095800,120164550,26700,26700,26700,26700,0
|
|
20230918,095700,120164550,26700,26750,26750,26700,121
|
|
20230918,095600,116933800,26750,26750,26750,26750,0
|
|
20230918,095500,116933800,26750,26750,26750,26750,0
|
|
20230918,095400,116933800,26750,26750,26750,26750,30
|
|
20230918,095300,116131300,26750,26750,26750,26750,20
|
|
20230918,095200,115596300,26750,26750,26750,26750,0
|
|
20230918,095100,115596300,26750,26750,26750,26750,0
|
|
20230918,095000,115596300,26750,26750,26750,26750,2
|
|
20230918,094900,115542800,26750,26750,26750,26750,20
|
|
20230918,094800,115007800,26750,26750,26750,26750,0
|
|
20230918,094700,115007800,26750,26750,26750,26750,3
|
|
20230918,094600,114927550,26700,26700,26700,26700,0
|
|
20230918,094500,114927550,26700,26750,26750,26700,51
|
|
20230918,094400,113565800,26700,26800,26800,26700,625
|
|
20230918,094300,96878100,26750,26800,26800,26750,29
|
|
20230918,094200,96102300,26750,26750,26750,26750,150
|
|
20230918,094100,92089800,26750,26750,26750,26750,1
|
|
20230918,094000,92063050,26650,26750,26750,26650,2
|
|
20230918,093900,92009650,26700,26700,26700,26700,123
|
|
20230918,093800,88725550,26750,26750,26750,26750,0
|
|
20230918,093700,88725550,26750,26700,26750,26700,2
|
|
20230918,093600,88672100,26800,26800,26800,26800,0
|
|
20230918,093500,88672100,26800,26800,26800,26800,0
|
|
20230918,093400,88672100,26800,26800,26800,26800,0
|
|
20230918,093300,88672100,26800,26800,26800,26800,2
|
|
20230918,093200,88618500,26650,26750,26750,26650,700
|
|
20230918,093100,69919450,26800,26800,26800,26800,137
|
|
20230918,093000,66247850,26800,26800,26800,26800,0
|
|
20230918,092900,66247850,26800,26800,26800,26800,0
|
|
20230918,092800,66247850,26800,26800,26800,26800,0
|
|
20230918,092700,66247850,26800,26800,26800,26800,0
|
|
20230918,092600,66247850,26800,26800,26850,26750,80
|
|
20230918,092500,64104050,26800,26850,26850,26800,102
|
|
20230918,092400,61367550,26800,26800,26800,26800,0
|
|
20230918,092300,61367550,26800,26800,26800,26800,5
|
|
20230918,092200,61233550,26800,26800,26800,26800,35
|
|
20230918,092100,60295550,26800,26800,26800,26800,1
|
|
20230918,092000,60268750,26900,26900,26900,26900,0
|
|
20230918,091900,60268750,26900,26900,26900,26900,0
|
|
20230918,091800,60268750,26900,26900,26900,26900,1
|
|
20230918,091700,60241850,26750,26850,26850,26750,917
|
|
20230918,091600,35657400,26850,26850,26850,26850,3
|
|
20230918,091500,35576850,26850,26850,26850,26850,3
|
|
20230918,091400,35496300,26850,26750,26850,26750,101
|
|
20230918,091300,32784550,26850,26800,26850,26800,26
|
|
20230918,091200,32087700,26800,26800,26800,26800,30
|
|
20230918,091100,31283700,26800,26800,26800,26800,39
|
|
20230918,091000,30238500,26850,26850,26850,26850,198
|
|
20230918,090900,24922200,26850,26900,26900,26850,66
|
|
20230918,090800,23147100,27000,27000,27000,26950,6
|
|
20230918,090700,22985150,26900,26900,26900,26900,1
|
|
20230918,090600,22958250,27000,27000,27000,27000,40
|
|
20230918,090500,21878250,26900,26900,26900,26900,0
|
|
20230918,090400,21878250,26900,26900,26900,26900,0
|
|
20230918,090300,21878250,26900,26900,26900,26900,0
|
|
20230918,090200,21878250,26900,26900,26900,26900,0
|
|
20230918,090100,21878250,26900,26750,26900,26700,51
|
|
20230918,090000,20514150,26750,26950,27000,26750,762
|