584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184100,405829450,26650,26650,26650,26650,175
|
|
20230919,184000,405829450,26650,26650,26650,26650,0
|
|
20230919,183900,405829450,26650,26650,26650,26650,0
|
|
20230919,183800,405829450,26650,26650,26650,26650,0
|
|
20230919,183700,405829450,26650,26650,26650,26650,0
|
|
20230919,183600,405829450,26650,26650,26650,26650,0
|
|
20230919,183500,405829450,26650,26650,26650,26650,0
|
|
20230919,183400,405829450,26650,26650,26650,26650,0
|
|
20230919,183300,405829450,26650,26650,26650,26650,0
|
|
20230919,183200,405829450,26650,26650,26650,26650,0
|
|
20230919,183100,405829450,26650,26650,26650,26650,0
|
|
20230919,183000,405829450,26650,26650,26650,26650,0
|
|
20230919,182900,405829450,26650,26650,26650,26650,0
|
|
20230919,182800,405829450,26650,26650,26650,26650,0
|
|
20230919,182700,405829450,26650,26650,26650,26650,0
|
|
20230919,182600,405829450,26650,26650,26650,26650,0
|
|
20230919,182500,405829450,26650,26650,26650,26650,0
|
|
20230919,182400,405829450,26650,26650,26650,26650,0
|
|
20230919,182300,405829450,26650,26650,26650,26650,0
|
|
20230919,182200,405829450,26650,26650,26650,26650,0
|
|
20230919,182100,405829450,26650,26650,26650,26650,0
|
|
20230919,182000,405829450,26650,26650,26650,26650,0
|
|
20230919,181900,405829450,26650,26650,26650,26650,0
|
|
20230919,181800,405829450,26650,26650,26650,26650,0
|
|
20230919,181700,405829450,26650,26650,26650,26650,0
|
|
20230919,181600,405829450,26650,26650,26650,26650,0
|
|
20230919,181500,405829450,26650,26650,26650,26650,0
|
|
20230919,181400,405829450,26650,26650,26650,26650,0
|
|
20230919,181300,405829450,26650,26650,26650,26650,0
|
|
20230919,181200,405829450,26650,26650,26650,26650,0
|
|
20230919,181100,405829450,26650,26650,26650,26650,175
|
|
20230919,181000,405829450,26650,26650,26650,26650,0
|
|
20230919,180900,405829450,26650,26650,26650,26650,0
|
|
20230919,180800,405829450,26650,26650,26650,26650,0
|
|
20230919,180700,405829450,26650,26650,26650,26650,0
|
|
20230919,180600,405829450,26650,26650,26650,26650,0
|
|
20230919,180500,405829450,26650,26650,26650,26650,0
|
|
20230919,180400,405829450,26650,26650,26650,26650,0
|
|
20230919,180300,405829450,26650,26650,26650,26650,0
|
|
20230919,180200,405829450,26650,26650,26650,26650,0
|
|
20230919,180100,405829450,26650,26650,26650,26650,0
|
|
20230919,180000,405829450,26650,26650,26650,26650,0
|
|
20230919,175900,405829450,26650,26650,26650,26650,0
|
|
20230919,175800,405829450,26650,26650,26650,26650,0
|
|
20230919,175700,405829450,26650,26650,26650,26650,0
|
|
20230919,175600,405829450,26650,26650,26650,26650,0
|
|
20230919,175500,405829450,26650,26650,26650,26650,0
|
|
20230919,175400,405829450,26650,26650,26650,26650,0
|
|
20230919,175300,405829450,26650,26650,26650,26650,0
|
|
20230919,175200,405829450,26650,26650,26650,26650,0
|
|
20230919,175100,405829450,26650,26650,26650,26650,0
|
|
20230919,175000,405829450,26650,26650,26650,26650,0
|
|
20230919,174900,405829450,26650,26650,26650,26650,0
|
|
20230919,174800,405829450,26650,26650,26650,26650,0
|
|
20230919,174700,405829450,26650,26650,26650,26650,0
|
|
20230919,174600,405829450,26650,26650,26650,26650,0
|
|
20230919,174500,405829450,26650,26650,26650,26650,0
|
|
20230919,174400,405829450,26650,26650,26650,26650,0
|
|
20230919,174300,405829450,26650,26650,26650,26650,0
|
|
20230919,174200,405829450,26650,26650,26650,26650,0
|
|
20230919,174100,405829450,26650,26650,26650,26650,175
|
|
20230919,174000,405829450,26650,26650,26650,26650,0
|
|
20230919,173900,405829450,26650,26650,26650,26650,0
|
|
20230919,173800,405829450,26650,26650,26650,26650,0
|
|
20230919,173700,405829450,26650,26650,26650,26650,0
|
|
20230919,173600,405829450,26650,26650,26650,26650,0
|
|
20230919,173500,405829450,26650,26650,26650,26650,0
|
|
20230919,173400,405829450,26650,26650,26650,26650,0
|
|
20230919,173300,405829450,26650,26650,26650,26650,0
|
|
20230919,173200,405829450,26650,26650,26650,26650,0
|
|
20230919,173100,405829450,26650,26650,26650,26650,0
|
|
20230919,173000,405829450,26650,26650,26650,26650,0
|
|
20230919,172900,405829450,26650,26650,26650,26650,0
|
|
20230919,172800,405829450,26650,26650,26650,26650,0
|
|
20230919,172700,405829450,26650,26650,26650,26650,0
|
|
20230919,172600,405829450,26650,26650,26650,26650,0
|
|
20230919,172500,405829450,26650,26650,26650,26650,0
|
|
20230919,172400,405829450,26650,26650,26650,26650,0
|
|
20230919,172300,405829450,26650,26650,26650,26650,0
|
|
20230919,172200,405829450,26650,26650,26650,26650,0
|
|
20230919,172100,405829450,26650,26650,26650,26650,0
|
|
20230919,172000,405829450,26650,26650,26650,26650,0
|
|
20230919,171900,405829450,26650,26650,26650,26650,0
|
|
20230919,171800,405829450,26650,26650,26650,26650,0
|
|
20230919,171700,405829450,26650,26650,26650,26650,0
|
|
20230919,171600,405829450,26650,26650,26650,26650,0
|
|
20230919,171500,405829450,26650,26650,26650,26650,0
|
|
20230919,171400,405829450,26650,26650,26650,26650,0
|
|
20230919,171300,405829450,26650,26650,26650,26650,0
|
|
20230919,171200,405829450,26650,26650,26650,26650,0
|
|
20230919,171100,405829450,26650,26650,26650,26650,175
|
|
20230919,171000,405829450,26650,26650,26650,26650,0
|
|
20230919,170900,405829450,26650,26650,26650,26650,0
|
|
20230919,170800,405829450,26650,26650,26650,26650,0
|
|
20230919,170700,405829450,26650,26650,26650,26650,0
|
|
20230919,170600,405829450,26650,26650,26650,26650,0
|
|
20230919,170500,405829450,26650,26650,26650,26650,0
|
|
20230919,170400,405829450,26650,26650,26650,26650,0
|
|
20230919,170300,405829450,26650,26650,26650,26650,0
|
|
20230919,170200,405829450,26650,26650,26650,26650,0
|
|
20230919,170100,405829450,26650,26650,26650,26650,0
|
|
20230919,170000,405829450,26650,26650,26650,26650,0
|
|
20230919,165900,405829450,26650,26650,26650,26650,0
|
|
20230919,165800,405829450,26650,26650,26650,26650,0
|
|
20230919,165700,405829450,26650,26650,26650,26650,0
|
|
20230919,165600,405829450,26650,26650,26650,26650,0
|
|
20230919,165500,405829450,26650,26650,26650,26650,0
|
|
20230919,165400,405829450,26650,26650,26650,26650,0
|
|
20230919,165300,405829450,26650,26650,26650,26650,0
|
|
20230919,165200,405829450,26650,26650,26650,26650,0
|
|
20230919,165100,405829450,26650,26650,26650,26650,0
|
|
20230919,165000,405829450,26650,26650,26650,26650,0
|
|
20230919,164900,405829450,26650,26650,26650,26650,0
|
|
20230919,164800,405829450,26650,26650,26650,26650,0
|
|
20230919,164700,405829450,26650,26650,26650,26650,0
|
|
20230919,164600,405829450,26650,26650,26650,26650,0
|
|
20230919,164500,405829450,26650,26650,26650,26650,0
|
|
20230919,164400,405829450,26650,26650,26650,26650,0
|
|
20230919,164300,405829450,26650,26650,26650,26650,0
|
|
20230919,164200,405829450,26650,26650,26650,26650,0
|
|
20230919,164100,405829450,26650,26650,26650,26650,175
|
|
20230919,164000,405829450,26650,26650,26650,26650,0
|
|
20230919,163900,405829450,26650,26650,26650,26650,0
|
|
20230919,163800,405829450,26650,26650,26650,26650,0
|
|
20230919,163700,405829450,26650,26650,26650,26650,0
|
|
20230919,163600,405829450,26650,26650,26650,26650,0
|
|
20230919,163500,405829450,26650,26650,26650,26650,0
|
|
20230919,163400,405829450,26650,26650,26650,26650,0
|
|
20230919,163300,405829450,26650,26650,26650,26650,0
|
|
20230919,163200,405829450,26650,26650,26650,26650,0
|
|
20230919,163100,405829450,26650,26650,26650,26650,0
|
|
20230919,163000,405829450,26650,26650,26650,26650,0
|
|
20230919,162900,405829450,26650,26650,26650,26650,0
|
|
20230919,162800,405829450,26650,26650,26650,26650,0
|
|
20230919,162700,405829450,26650,26650,26650,26650,0
|
|
20230919,162600,405829450,26650,26650,26650,26650,0
|
|
20230919,162500,405829450,26650,26650,26650,26650,0
|
|
20230919,162400,405829450,26650,26650,26650,26650,0
|
|
20230919,162300,405829450,26650,26650,26650,26650,0
|
|
20230919,162200,405829450,26650,26650,26650,26650,0
|
|
20230919,162100,405829450,26650,26650,26650,26650,0
|
|
20230919,162000,405829450,26650,26650,26650,26650,0
|
|
20230919,161900,405829450,26650,26650,26650,26650,0
|
|
20230919,161800,405829450,26650,26650,26650,26650,0
|
|
20230919,161700,405829450,26650,26650,26650,26650,0
|
|
20230919,161600,405829450,26650,26650,26650,26650,0
|
|
20230919,161500,405829450,26650,26650,26650,26650,0
|
|
20230919,161400,405829450,26650,26650,26650,26650,0
|
|
20230919,161300,405829450,26650,26650,26650,26650,0
|
|
20230919,161200,405829450,26650,26650,26650,26650,0
|
|
20230919,161100,405829450,26650,26650,26650,26650,175
|
|
20230919,161000,405829450,26650,26650,26650,26650,0
|
|
20230919,160900,405829450,26650,26650,26650,26650,0
|
|
20230919,160800,405829450,26650,26650,26650,26650,0
|
|
20230919,160700,405829450,26650,26650,26650,26650,0
|
|
20230919,160600,405829450,26650,26650,26650,26650,0
|
|
20230919,160500,405829450,26650,26650,26650,26650,0
|
|
20230919,160400,405829450,26650,26650,26650,26650,0
|
|
20230919,160300,405829450,26650,26650,26650,26650,0
|
|
20230919,160200,405829450,26650,26650,26650,26650,0
|
|
20230919,160100,405829450,26650,26650,26650,26650,0
|
|
20230919,160000,405829450,26650,26650,26650,26650,0
|
|
20230919,155900,405829450,26650,26650,26650,26650,0
|
|
20230919,155800,405829450,26650,26650,26650,26650,0
|
|
20230919,155700,405829450,26650,26650,26650,26650,0
|
|
20230919,155600,405829450,26650,26650,26650,26650,0
|
|
20230919,155500,405829450,26650,26650,26650,26650,0
|
|
20230919,155400,405829450,26650,26650,26650,26650,0
|
|
20230919,155300,405829450,26650,26650,26650,26650,0
|
|
20230919,155200,405829450,26650,26650,26650,26650,0
|
|
20230919,155100,405829450,26650,26650,26650,26650,0
|
|
20230919,155000,405829450,26650,26650,26650,26650,0
|
|
20230919,154900,405829450,26650,26650,26650,26650,0
|
|
20230919,154800,405829450,26650,26650,26650,26650,0
|
|
20230919,154700,405829450,26650,26650,26650,26650,0
|
|
20230919,154600,405829450,26650,26650,26650,26650,0
|
|
20230919,154500,405829450,26650,26650,26650,26650,0
|
|
20230919,154400,405829450,26650,26650,26650,26650,0
|
|
20230919,154300,405829450,26650,26650,26650,26650,0
|
|
20230919,154200,405829450,26650,26650,26650,26650,0
|
|
20230919,154100,405829450,26650,26650,26650,26650,175
|
|
20230919,154000,405829450,26650,26650,26650,26650,0
|
|
20230919,153900,405829450,26650,26650,26650,26650,0
|
|
20230919,153800,405829450,26650,26650,26650,26650,0
|
|
20230919,153700,405829450,26650,26650,26650,26650,0
|
|
20230919,153600,405829450,26650,26650,26650,26650,0
|
|
20230919,153500,405829450,26650,26650,26650,26650,0
|
|
20230919,153400,405829450,26650,26650,26650,26650,0
|
|
20230919,153300,405829450,26650,26650,26650,26650,0
|
|
20230919,153200,405829450,26650,26650,26650,26650,0
|
|
20230919,153100,405829450,26650,26650,26650,26650,0
|
|
20230919,153000,405829450,26650,26650,26650,26650,175
|
|
20230919,152900,401165700,26650,26650,26650,26650,0
|
|
20230919,152800,401165700,26650,26650,26650,26650,0
|
|
20230919,152700,401165700,26650,26650,26650,26650,0
|
|
20230919,152600,401165700,26650,26650,26650,26650,0
|
|
20230919,152500,401165700,26650,26650,26650,26650,0
|
|
20230919,152400,401165700,26650,26650,26650,26650,0
|
|
20230919,152300,401165700,26650,26650,26650,26650,0
|
|
20230919,152200,401165700,26650,26650,26650,26650,0
|
|
20230919,152100,401165700,26650,26650,26650,26650,0
|
|
20230919,152000,401165700,26650,26650,26650,26650,0
|
|
20230919,151900,401165700,26650,26500,26650,26500,37
|
|
20230919,151800,400185050,26500,26500,26500,26500,102
|
|
20230919,151700,397482050,26550,26550,26550,26550,103
|
|
20230919,151600,394747400,26650,26600,26650,26550,101
|
|
20230919,151500,392059650,26600,26600,26600,26600,1
|
|
20230919,151400,392033050,26550,26650,26650,26550,71
|
|
20230919,151300,390141500,26650,26650,26650,26650,105
|
|
20230919,151200,387343250,26650,26650,26650,26650,27
|
|
20230919,151100,386623700,26650,26600,26650,26600,76
|
|
20230919,151000,384600450,26550,26600,26600,26550,68
|
|
20230919,150900,382792700,26600,26600,26600,26600,24
|
|
20230919,150800,382154300,26600,26550,26600,26550,15
|
|
20230919,150700,381756000,26550,26550,26550,26550,36
|
|
20230919,150600,380800200,26550,26550,26550,26550,17
|
|
20230919,150500,380348850,26550,26550,26550,26550,33
|
|
20230919,150400,379472700,26550,26550,26550,26550,33
|
|
20230919,150300,378596550,26550,26600,26600,26550,25
|
|
20230919,150200,377931600,26600,26600,26600,26600,30
|
|
20230919,150100,377133600,26600,26600,26600,26600,31
|
|
20230919,150000,376309000,26600,26650,26650,26600,510
|
|
20230919,145900,362742150,26650,26650,26650,26650,47
|
|
20230919,145800,361489600,26650,26650,26650,26650,72
|
|
20230919,145700,359570800,26650,26650,26650,26650,37
|
|
20230919,145600,358584750,26650,26650,26650,26650,34
|
|
20230919,145500,357678650,26600,26600,26600,26600,20
|
|
20230919,145400,357146650,26600,26650,26650,26600,53
|
|
20230919,145300,355735000,26650,26650,26650,26650,10
|
|
20230919,145200,355468500,26600,26650,26650,26600,138
|
|
20230919,145100,351791800,26650,26650,26650,26650,21
|
|
20230919,145000,351232150,26650,26650,26650,26650,1
|
|
20230919,144900,351205500,26600,26600,26600,26600,41
|
|
20230919,144800,350114900,26600,26600,26600,26600,141
|
|
20230919,144700,346364300,26600,26650,26650,26600,28
|
|
20230919,144600,345619450,26600,26600,26600,26600,45
|
|
20230919,144500,344422450,26600,26600,26600,26600,28
|
|
20230919,144400,343677650,26600,26550,26600,26550,66
|
|
20230919,144300,341925250,26550,26600,26600,26550,131
|
|
20230919,144200,338446300,26600,26600,26600,26600,22
|
|
20230919,144100,337861100,26600,26600,26600,26600,57
|
|
20230919,144000,336344900,26600,26600,26600,26600,35
|
|
20230919,143900,335413900,26600,26600,26600,26600,41
|
|
20230919,143800,334323300,26600,26650,26650,26600,84
|
|
20230919,143700,332087000,26600,26600,26600,26600,37
|
|
20230919,143600,331102800,26600,26600,26600,26600,76
|
|
20230919,143500,329081200,26600,26600,26600,26600,1
|
|
20230919,143400,329054600,26550,26550,26550,26550,18
|
|
20230919,143300,328576700,26550,26500,26550,26500,270
|
|
20230919,143200,321419200,26550,26550,26550,26550,25
|
|
20230919,143100,320755450,26550,26550,26550,26550,23
|
|
20230919,143000,320144800,26550,26550,26550,26550,37
|
|
20230919,142900,319162450,26550,26550,26550,26550,27
|
|
20230919,142800,318445600,26550,26550,26550,26550,45
|
|
20230919,142700,317250850,26550,26550,26550,26550,21
|
|
20230919,142600,316693300,26550,26550,26550,26550,18
|
|
20230919,142500,316215400,26550,26550,26550,26550,171
|
|
20230919,142400,311675350,26550,26550,26550,26550,15
|
|
20230919,142300,311277100,26550,26600,26600,26550,45
|
|
20230919,142200,310080700,26600,26600,26600,26600,21
|
|
20230919,142100,309522100,26600,26600,26600,26600,19
|
|
20230919,142000,309016700,26600,26600,26600,26600,27
|
|
20230919,141900,308298500,26600,26600,26600,26600,17
|
|
20230919,141800,307846300,26600,26600,26600,26600,42
|
|
20230919,141700,306729100,26600,26600,26600,26600,30
|
|
20230919,141600,305931100,26600,26600,26600,26600,60
|
|
20230919,141500,304335100,26600,26600,26600,26600,70
|
|
20230919,141400,302473100,26600,26600,26600,26600,21
|
|
20230919,141300,301914500,26650,26650,26650,26650,27
|
|
20230919,141200,301194950,26550,26600,26600,26550,73
|
|
20230919,141100,299253200,26600,26600,26600,26600,28
|
|
20230919,141000,298508400,26550,26550,26550,26550,0
|
|
20230919,140900,298508400,26550,26550,26550,26550,1
|
|
20230919,140800,298481850,26600,26600,26600,26600,18
|
|
20230919,140700,298003050,26600,26600,26600,26600,23
|
|
20230919,140600,297391250,26600,26600,26600,26600,34
|
|
20230919,140500,296486850,26600,26600,26600,26600,20
|
|
20230919,140400,295954850,26550,26600,26600,26550,30
|
|
20230919,140300,295156900,26600,26600,26600,26600,41
|
|
20230919,140200,294066300,26600,26600,26600,26600,46
|
|
20230919,140100,292842700,26600,26600,26600,26600,46
|
|
20230919,140000,291619100,26600,26600,26600,26600,28
|
|
20230919,135900,290874300,26600,26600,26600,26600,32
|
|
20230919,135800,290023100,26600,26600,26600,26600,89
|
|
20230919,135700,287655700,26600,26600,26600,26600,54
|
|
20230919,135600,286219300,26600,26600,26600,26600,65
|
|
20230919,135500,284490300,26550,26550,26550,26550,0
|
|
20230919,135400,284490300,26550,26550,26550,26550,0
|
|
20230919,135300,284490300,26550,26550,26550,26550,0
|
|
20230919,135200,284490300,26550,26600,26600,26550,23
|
|
20230919,135100,283878550,26600,26600,26600,26600,19
|
|
20230919,135000,283373150,26600,26600,26600,26600,37
|
|
20230919,134900,282388950,26600,26600,26600,26600,41
|
|
20230919,134800,281298350,26600,26600,26600,26600,66
|
|
20230919,134700,279542750,26600,26600,26600,26600,30
|
|
20230919,134600,278744750,26550,26550,26550,26550,25
|
|
20230919,134500,278081000,26500,26500,26500,26500,0
|
|
20230919,134400,278081000,26500,26500,26500,26500,0
|
|
20230919,134300,278081000,26500,26500,26500,26500,64
|
|
20230919,134200,276385000,26500,26500,26500,26500,49
|
|
20230919,134100,275086500,26500,26500,26500,26500,30
|
|
20230919,134000,274291500,26450,26450,26450,26450,0
|
|
20230919,133900,274291500,26450,26450,26450,26450,1
|
|
20230919,133800,274265050,26500,26500,26500,26500,26
|
|
20230919,133700,273576050,26500,26500,26500,26500,45
|
|
20230919,133600,272383550,26500,26500,26500,26500,0
|
|
20230919,133500,272383550,26500,26500,26500,26500,0
|
|
20230919,133400,272383550,26500,26500,26500,26500,0
|
|
20230919,133300,272383550,26500,26500,26500,26500,10
|
|
20230919,133200,272118550,26500,26500,26500,26500,0
|
|
20230919,133100,272118550,26500,26500,26500,26500,50
|
|
20230919,133000,270793550,26500,26500,26500,26500,0
|
|
20230919,132900,270793550,26500,26500,26500,26500,0
|
|
20230919,132800,270793550,26500,26500,26500,26500,0
|
|
20230919,132700,270793550,26500,26500,26500,26500,85
|
|
20230919,132600,268541050,26500,26500,26500,26500,4
|
|
20230919,132500,268435050,26600,26600,26600,26600,0
|
|
20230919,132400,268435050,26600,26600,26600,26600,1
|
|
20230919,132300,268408450,26500,26500,26500,26500,0
|
|
20230919,132200,268408450,26500,26500,26500,26500,0
|
|
20230919,132100,268408450,26500,26500,26500,26500,0
|
|
20230919,132000,268408450,26500,26500,26500,26500,0
|
|
20230919,131900,268408450,26500,26500,26500,26500,21
|
|
20230919,131800,267851950,26500,26550,26550,26500,545
|
|
20230919,131700,253400350,26550,26550,26550,26550,1
|
|
20230919,131600,253373800,26600,26600,26600,26600,0
|
|
20230919,131500,253373800,26600,26600,26600,26600,0
|
|
20230919,131400,253373800,26600,26600,26600,26600,1
|
|
20230919,131300,253347200,26600,26600,26600,26600,0
|
|
20230919,131200,253347200,26600,26600,26600,26600,0
|
|
20230919,131100,253347200,26600,26600,26600,26600,0
|
|
20230919,131000,253347200,26600,26600,26600,26600,0
|
|
20230919,130900,253347200,26600,26600,26600,26600,0
|
|
20230919,130800,253347200,26600,26550,26600,26550,23
|
|
20230919,130700,252736500,26550,26550,26550,26550,47
|
|
20230919,130600,251488650,26600,26600,26600,26600,0
|
|
20230919,130500,251488650,26600,26600,26600,26600,0
|
|
20230919,130400,251488650,26600,26600,26600,26600,0
|
|
20230919,130300,251488650,26600,26600,26600,26600,67
|
|
20230919,130200,249706450,26600,26600,26600,26600,0
|
|
20230919,130100,249706450,26600,26600,26600,26600,0
|
|
20230919,130000,249706450,26600,26600,26600,26600,0
|
|
20230919,125900,249706450,26600,26600,26600,26600,0
|
|
20230919,125800,249706450,26600,26600,26600,26600,1
|
|
20230919,125700,249679850,26600,26600,26600,26600,0
|
|
20230919,125600,249679850,26600,26600,26600,26600,0
|
|
20230919,125500,249679850,26600,26600,26600,26600,0
|
|
20230919,125400,249679850,26600,26600,26600,26600,30
|
|
20230919,125300,248881850,26650,26650,26650,26650,0
|
|
20230919,125200,248881850,26650,26650,26650,26650,1
|
|
20230919,125100,248855200,26600,26600,26600,26600,20
|
|
20230919,125000,248323200,26600,26600,26600,26600,0
|
|
20230919,124900,248323200,26600,26600,26600,26600,0
|
|
20230919,124800,248323200,26600,26600,26600,26600,0
|
|
20230919,124700,248323200,26600,26600,26600,26600,0
|
|
20230919,124600,248323200,26600,26600,26600,26600,0
|
|
20230919,124500,248323200,26600,26600,26600,26600,0
|
|
20230919,124400,248323200,26600,26600,26600,26600,0
|
|
20230919,124300,248323200,26600,26600,26600,26600,598
|
|
20230919,124200,232416400,26600,26600,26600,26600,0
|
|
20230919,124100,232416400,26600,26550,26600,26550,463
|
|
20230919,124000,220123650,26500,26500,26500,26500,1
|
|
20230919,123900,220097150,26550,26550,26550,26550,0
|
|
20230919,123800,220097150,26550,26550,26550,26550,0
|
|
20230919,123700,220097150,26550,26550,26550,26550,0
|
|
20230919,123600,220097150,26550,26550,26550,26550,0
|
|
20230919,123500,220097150,26550,26550,26550,26550,0
|
|
20230919,123400,220097150,26550,26550,26550,26550,1
|
|
20230919,123300,220070600,26500,26500,26500,26500,0
|
|
20230919,123200,220070600,26500,26500,26500,26500,0
|
|
20230919,123100,220070600,26500,26500,26500,26500,0
|
|
20230919,123000,220070600,26500,26500,26500,26500,0
|
|
20230919,122900,220070600,26500,26500,26500,26500,0
|
|
20230919,122800,220070600,26500,26500,26500,26500,0
|
|
20230919,122700,220070600,26500,26500,26500,26500,0
|
|
20230919,122600,220070600,26500,26500,26500,26500,0
|
|
20230919,122500,220070600,26500,26500,26500,26500,0
|
|
20230919,122400,220070600,26500,26500,26500,26500,0
|
|
20230919,122300,220070600,26500,26500,26500,26500,0
|
|
20230919,122200,220070600,26500,26500,26500,26500,0
|
|
20230919,122100,220070600,26500,26500,26500,26500,21
|
|
20230919,122000,219514100,26500,26500,26500,26500,0
|
|
20230919,121900,219514100,26500,26500,26500,26500,0
|
|
20230919,121800,219514100,26500,26500,26500,26500,0
|
|
20230919,121700,219514100,26500,26500,26500,26500,0
|
|
20230919,121600,219514100,26500,26500,26500,26500,20
|
|
20230919,121500,218984100,26500,26500,26500,26500,15
|
|
20230919,121400,218586600,26450,26450,26450,26450,0
|
|
20230919,121300,218586600,26450,26450,26450,26450,0
|
|
20230919,121200,218586600,26450,26450,26450,26450,300
|
|
20230919,121100,210651600,26500,26500,26500,26500,0
|
|
20230919,121000,210651600,26500,26500,26500,26500,0
|
|
20230919,120900,210651600,26500,26500,26500,26500,37
|
|
20230919,120800,209671100,26450,26450,26450,26450,0
|
|
20230919,120700,209671100,26450,26450,26450,26450,0
|
|
20230919,120600,209671100,26450,26450,26450,26450,37
|
|
20230919,120500,208692450,26450,26450,26450,26450,10
|
|
20230919,120400,208427950,26450,26450,26450,26450,0
|
|
20230919,120300,208427950,26450,26450,26450,26450,30
|
|
20230919,120200,207634450,26450,26450,26450,26450,0
|
|
20230919,120100,207634450,26450,26450,26450,26450,0
|
|
20230919,120000,207634450,26450,26500,26500,26450,78
|
|
20230919,115900,205571250,26500,26500,26500,26500,0
|
|
20230919,115800,205571250,26500,26500,26500,26500,0
|
|
20230919,115700,205571250,26500,26500,26500,26500,0
|
|
20230919,115600,205571250,26500,26500,26500,26500,419
|
|
20230919,115500,194467750,26550,26550,26550,26550,0
|
|
20230919,115400,194467750,26550,26550,26550,26550,0
|
|
20230919,115300,194467750,26550,26550,26550,26550,0
|
|
20230919,115200,194467750,26550,26550,26550,26550,18
|
|
20230919,115100,193989850,26500,26500,26500,26500,0
|
|
20230919,115000,193989850,26500,26500,26500,26500,100
|
|
20230919,114900,191339850,26550,26550,26550,26550,0
|
|
20230919,114800,191339850,26550,26550,26550,26550,12
|
|
20230919,114700,191021250,26550,26550,26550,26550,3
|
|
20230919,114600,190941600,26550,26550,26550,26550,1
|
|
20230919,114500,190915050,26550,26550,26550,26550,50
|
|
20230919,114400,189587550,26550,26550,26550,26550,0
|
|
20230919,114300,189587550,26550,26550,26550,26550,50
|
|
20230919,114200,188260050,26550,26550,26550,26550,0
|
|
20230919,114100,188260050,26550,26550,26550,26550,0
|
|
20230919,114000,188260050,26550,26550,26550,26550,0
|
|
20230919,113900,188260050,26550,26550,26550,26550,29
|
|
20230919,113800,187490100,26550,26550,26550,26550,0
|
|
20230919,113700,187490100,26550,26550,26550,26550,0
|
|
20230919,113600,187490100,26550,26550,26550,26550,9
|
|
20230919,113500,187251150,26550,26550,26550,26550,0
|
|
20230919,113400,187251150,26550,26550,26550,26550,572
|
|
20230919,113300,172064550,26550,26550,26550,26550,1
|
|
20230919,113200,172038000,26550,26550,26550,26550,0
|
|
20230919,113100,172038000,26550,26550,26550,26550,0
|
|
20230919,113000,172038000,26550,26550,26550,26550,0
|
|
20230919,112900,172038000,26550,26550,26550,26550,0
|
|
20230919,112800,172038000,26550,26550,26550,26550,0
|
|
20230919,112700,172038000,26550,26550,26550,26550,0
|
|
20230919,112600,172038000,26550,26550,26550,26550,0
|
|
20230919,112500,172038000,26550,26550,26550,26550,4
|
|
20230919,112400,171931800,26550,26550,26550,26550,0
|
|
20230919,112300,171931800,26550,26550,26550,26550,0
|
|
20230919,112200,171931800,26550,26550,26550,26550,0
|
|
20230919,112100,171931800,26550,26550,26550,26550,0
|
|
20230919,112000,171931800,26550,26550,26550,26550,0
|
|
20230919,111900,171931800,26550,26550,26550,26550,0
|
|
20230919,111800,171931800,26550,26550,26550,26550,1
|
|
20230919,111700,171905250,26550,26550,26550,26550,0
|
|
20230919,111600,171905250,26550,26550,26550,26550,2
|
|
20230919,111500,171852150,26550,26550,26550,26550,2
|
|
20230919,111400,171799050,26550,26550,26550,26550,0
|
|
20230919,111300,171799050,26550,26550,26550,26550,0
|
|
20230919,111200,171799050,26550,26550,26550,26550,0
|
|
20230919,111100,171799050,26550,26550,26550,26550,33
|
|
20230919,111000,170922900,26550,26550,26550,26550,0
|
|
20230919,110900,170922900,26550,26550,26550,26550,0
|
|
20230919,110800,170922900,26550,26550,26550,26550,0
|
|
20230919,110700,170922900,26550,26550,26550,26550,0
|
|
20230919,110600,170922900,26550,26550,26550,26550,0
|
|
20230919,110500,170922900,26550,26550,26550,26550,1
|
|
20230919,110400,170896350,26550,26550,26550,26550,0
|
|
20230919,110300,170896350,26550,26550,26550,26550,0
|
|
20230919,110200,170896350,26550,26550,26550,26550,0
|
|
20230919,110100,170896350,26550,26550,26550,26550,1
|
|
20230919,110000,170869800,26550,26550,26550,26550,2
|
|
20230919,105900,170816700,26500,26500,26500,26500,0
|
|
20230919,105800,170816700,26500,26500,26500,26500,0
|
|
20230919,105700,170816700,26500,26500,26500,26500,122
|
|
20230919,105600,167583700,26500,26500,26500,26500,247
|
|
20230919,105500,161038200,26500,26500,26500,26500,2
|
|
20230919,105400,160985200,26550,26550,26550,26550,0
|
|
20230919,105300,160985200,26550,26550,26550,26550,0
|
|
20230919,105200,160985200,26550,26550,26550,26550,0
|
|
20230919,105100,160985200,26550,26550,26550,26550,2
|
|
20230919,105000,160932100,26550,26550,26550,26550,20
|
|
20230919,104900,160401100,26550,26550,26550,26550,0
|
|
20230919,104800,160401100,26550,26550,26550,26550,0
|
|
20230919,104700,160401100,26550,26550,26550,26550,2
|
|
20230919,104600,160348000,26500,26500,26500,26500,0
|
|
20230919,104500,160348000,26500,26500,26500,26500,30
|
|
20230919,104400,159553000,26500,26500,26500,26500,30
|
|
20230919,104300,158758000,26500,26500,26500,26500,118
|
|
20230919,104200,155631000,26550,26550,26550,26550,0
|
|
20230919,104100,155631000,26550,26550,26550,26550,135
|
|
20230919,104000,152046750,26550,26550,26550,26550,0
|
|
20230919,103900,152046750,26550,26550,26550,26550,0
|
|
20230919,103800,152046750,26550,26550,26550,26550,0
|
|
20230919,103700,152046750,26550,26550,26550,26550,0
|
|
20230919,103600,152046750,26550,26450,26550,26450,9
|
|
20230919,103500,151808600,26450,26450,26450,26450,294
|
|
20230919,103400,144032300,26450,26450,26450,26450,82
|
|
20230919,103300,141863400,26450,26450,26450,26450,0
|
|
20230919,103200,141863400,26450,26450,26450,26450,0
|
|
20230919,103100,141863400,26450,26550,26550,26450,2
|
|
20230919,103000,141810400,26450,26500,26500,26450,118
|
|
20230919,102900,138683450,26550,26550,26550,26550,0
|
|
20230919,102800,138683450,26550,26550,26550,26550,0
|
|
20230919,102700,138683450,26550,26550,26550,26550,4
|
|
20230919,102600,138577250,26550,26550,26550,26550,0
|
|
20230919,102500,138577250,26550,26550,26550,26550,1
|
|
20230919,102400,138550700,26450,26550,26550,26450,111
|
|
20230919,102300,135614650,26500,26500,26500,26500,917
|
|
20230919,102200,111314150,26550,26550,26550,26550,0
|
|
20230919,102100,111314150,26550,26550,26550,26550,0
|
|
20230919,102000,111314150,26550,26550,26550,26550,80
|
|
20230919,101900,109190150,26550,26550,26550,26550,0
|
|
20230919,101800,109190150,26550,26550,26550,26550,0
|
|
20230919,101700,109190150,26550,26550,26550,26550,4
|
|
20230919,101600,109083950,26600,26600,26600,26600,0
|
|
20230919,101500,109083950,26600,26600,26600,26600,0
|
|
20230919,101400,109083950,26600,26600,26600,26600,0
|
|
20230919,101300,109083950,26600,26600,26600,26600,0
|
|
20230919,101200,109083950,26600,26600,26600,26600,0
|
|
20230919,101100,109083950,26600,26600,26600,26600,0
|
|
20230919,101000,109083950,26600,26600,26600,26600,80
|
|
20230919,100900,106955950,26550,26550,26550,26550,5
|
|
20230919,100800,106823200,26550,26500,26550,26500,433
|
|
20230919,100700,95346300,26500,26500,26500,26500,7
|
|
20230919,100600,95160800,26500,26500,26500,26500,116
|
|
20230919,100500,92086800,26450,26500,26500,26450,501
|
|
20230919,100400,78829400,26500,26500,26500,26500,100
|
|
20230919,100300,76179400,26550,26500,26550,26500,8
|
|
20230919,100200,75967250,26500,26500,26500,26500,12
|
|
20230919,100100,75649250,26550,26550,26550,26550,5
|
|
20230919,100000,75516500,26550,26550,26550,26550,1
|
|
20230919,095900,75489950,26550,26550,26550,26550,1
|
|
20230919,095800,75463400,26500,26500,26500,26500,0
|
|
20230919,095700,75463400,26500,26500,26500,26500,14
|
|
20230919,095600,75092400,26500,26500,26550,26500,332
|
|
20230919,095500,66293900,26550,26600,26600,26550,236
|
|
20230919,095400,60028050,26600,26600,26600,26600,0
|
|
20230919,095300,60028050,26600,26600,26600,26600,0
|
|
20230919,095200,60028050,26600,26600,26600,26600,0
|
|
20230919,095100,60028050,26600,26600,26600,26600,0
|
|
20230919,095000,60028050,26600,26600,26600,26600,0
|
|
20230919,094900,60028050,26600,26600,26600,26600,2
|
|
20230919,094800,59974850,26600,26600,26600,26600,48
|
|
20230919,094700,58698050,26600,26600,26600,26600,10
|
|
20230919,094600,58432050,26600,26600,26600,26600,5
|
|
20230919,094500,58299050,26550,26550,26550,26550,0
|
|
20230919,094400,58299050,26550,26550,26550,26550,0
|
|
20230919,094300,58299050,26550,26550,26550,26550,55
|
|
20230919,094200,56838800,26600,26600,26600,26600,0
|
|
20230919,094100,56838800,26600,26600,26600,26600,0
|
|
20230919,094000,56838800,26600,26600,26600,26600,9
|
|
20230919,093900,56599400,26600,26600,26600,26600,0
|
|
20230919,093800,56599400,26600,26600,26600,26600,1
|
|
20230919,093700,56572800,26600,26600,26600,26600,3
|
|
20230919,093600,56493000,26600,26600,26600,26600,6
|
|
20230919,093500,56333400,26600,26600,26600,26600,1
|
|
20230919,093400,56306800,26550,26600,26600,26550,52
|
|
20230919,093300,54926100,26600,26600,26600,26600,0
|
|
20230919,093200,54926100,26600,26600,26600,26600,1
|
|
20230919,093100,54899500,26550,26550,26550,26550,0
|
|
20230919,093000,54899500,26550,26550,26550,26550,0
|
|
20230919,092900,54899500,26550,26550,26550,26550,0
|
|
20230919,092800,54899500,26550,26600,26600,26550,100
|
|
20230919,092700,52240000,26600,26600,26600,26600,0
|
|
20230919,092600,52240000,26600,26600,26600,26600,1
|
|
20230919,092500,52213400,26550,26550,26550,26550,0
|
|
20230919,092400,52213400,26550,26550,26550,26550,300
|
|
20230919,092300,44248400,26600,26600,26600,26600,0
|
|
20230919,092200,44248400,26600,26600,26600,26600,1
|
|
20230919,092100,44221800,26550,26550,26550,26550,0
|
|
20230919,092000,44221800,26550,26550,26550,26550,1
|
|
20230919,091900,44195250,26550,26550,26550,26550,107
|
|
20230919,091800,41354400,26550,26550,26550,26550,0
|
|
20230919,091700,41354400,26550,26550,26550,26550,1
|
|
20230919,091600,41327850,26550,26600,26600,26550,27
|
|
20230919,091500,40610000,26600,26600,26600,26600,0
|
|
20230919,091400,40610000,26600,26600,26600,26600,9
|
|
20230919,091300,40370600,26600,26600,26600,26600,0
|
|
20230919,091200,40370600,26600,26550,26600,26500,42
|
|
20230919,091100,39257150,26500,26500,26500,26500,0
|
|
20230919,091000,39257150,26500,26500,26500,26500,200
|
|
20230919,090900,33957150,26500,26500,26500,26500,0
|
|
20230919,090800,33957150,26500,26500,26500,26450,252
|
|
20230919,090700,27280250,26500,26500,26500,26500,4
|
|
20230919,090600,27174250,26500,26500,26500,26500,5
|
|
20230919,090500,27041750,26500,26500,26500,26500,156
|
|
20230919,090400,22907750,26500,26600,26600,26500,672
|
|
20230919,090300,5036850,26650,26650,26650,26650,0
|
|
20230919,090200,5036850,26650,26650,26650,26650,100
|
|
20230919,090100,2371850,26650,26650,26650,26650,1
|
|
20230919,090000,2345200,26650,26650,26650,26650,88
|