671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,200800,387072300,27000,27000,27000,27000,567
|
|
20231228,200700,387072300,27000,27000,27000,27000,0
|
|
20231228,200600,387072300,27000,27000,27000,27000,0
|
|
20231228,200500,387072300,27000,27000,27000,27000,0
|
|
20231228,200400,387072300,27000,27000,27000,27000,0
|
|
20231228,200300,387072300,27000,27000,27000,27000,0
|
|
20231228,200200,387072300,27000,27000,27000,27000,0
|
|
20231228,200100,387072300,27000,27000,27000,27000,0
|
|
20231228,200000,387072300,27000,27000,27000,27000,0
|
|
20231228,195900,387072300,27000,27000,27000,27000,0
|
|
20231228,195800,387072300,27000,27000,27000,27000,0
|
|
20231228,195700,387072300,27000,27000,27000,27000,0
|
|
20231228,195600,387072300,27000,27000,27000,27000,0
|
|
20231228,195500,387072300,27000,27000,27000,27000,0
|
|
20231228,195400,387072300,27000,27000,27000,27000,0
|
|
20231228,195300,387072300,27000,27000,27000,27000,0
|
|
20231228,195200,387072300,27000,27000,27000,27000,0
|
|
20231228,195100,387072300,27000,27000,27000,27000,0
|
|
20231228,195000,387072300,27000,27000,27000,27000,0
|
|
20231228,194900,387072300,27000,27000,27000,27000,0
|
|
20231228,194800,387072300,27000,27000,27000,27000,0
|
|
20231228,194700,387072300,27000,27000,27000,27000,0
|
|
20231228,194600,387072300,27000,27000,27000,27000,0
|
|
20231228,194500,387072300,27000,27000,27000,27000,0
|
|
20231228,194400,387072300,27000,27000,27000,27000,0
|
|
20231228,194300,387072300,27000,27000,27000,27000,0
|
|
20231228,194200,387072300,27000,27000,27000,27000,0
|
|
20231228,194100,387072300,27000,27000,27000,27000,0
|
|
20231228,194000,387072300,27000,27000,27000,27000,0
|
|
20231228,193900,387072300,27000,27000,27000,27000,0
|
|
20231228,193800,387072300,27000,27000,27000,27000,567
|
|
20231228,193700,387072300,27000,27000,27000,27000,0
|
|
20231228,193600,387072300,27000,27000,27000,27000,0
|
|
20231228,193500,387072300,27000,27000,27000,27000,0
|
|
20231228,193400,387072300,27000,27000,27000,27000,0
|
|
20231228,193300,387072300,27000,27000,27000,27000,0
|
|
20231228,193200,387072300,27000,27000,27000,27000,0
|
|
20231228,193100,387072300,27000,27000,27000,27000,0
|
|
20231228,193000,387072300,27000,27000,27000,27000,0
|
|
20231228,192900,387072300,27000,27000,27000,27000,0
|
|
20231228,192800,387072300,27000,27000,27000,27000,0
|
|
20231228,192700,387072300,27000,27000,27000,27000,0
|
|
20231228,192600,387072300,27000,27000,27000,27000,0
|
|
20231228,192500,387072300,27000,27000,27000,27000,0
|
|
20231228,192400,387072300,27000,27000,27000,27000,0
|
|
20231228,192300,387072300,27000,27000,27000,27000,0
|
|
20231228,192200,387072300,27000,27000,27000,27000,0
|
|
20231228,192100,387072300,27000,27000,27000,27000,0
|
|
20231228,192000,387072300,27000,27000,27000,27000,0
|
|
20231228,191900,387072300,27000,27000,27000,27000,0
|
|
20231228,191800,387072300,27000,27000,27000,27000,0
|
|
20231228,191700,387072300,27000,27000,27000,27000,0
|
|
20231228,191600,387072300,27000,27000,27000,27000,0
|
|
20231228,191500,387072300,27000,27000,27000,27000,0
|
|
20231228,191400,387072300,27000,27000,27000,27000,0
|
|
20231228,191300,387072300,27000,27000,27000,27000,0
|
|
20231228,191200,387072300,27000,27000,27000,27000,0
|
|
20231228,191100,387072300,27000,27000,27000,27000,0
|
|
20231228,191000,387072300,27000,27000,27000,27000,0
|
|
20231228,190900,387072300,27000,27000,27000,27000,0
|
|
20231228,190800,387072300,27000,27000,27000,27000,567
|
|
20231228,190700,387072300,27000,27000,27000,27000,0
|
|
20231228,190600,387072300,27000,27000,27000,27000,0
|
|
20231228,190500,387072300,27000,27000,27000,27000,0
|
|
20231228,190400,387072300,27000,27000,27000,27000,0
|
|
20231228,190300,387072300,27000,27000,27000,27000,0
|
|
20231228,190200,387072300,27000,27000,27000,27000,0
|
|
20231228,190100,387072300,27000,27000,27000,27000,0
|
|
20231228,190000,387072300,27000,27000,27000,27000,0
|
|
20231228,185900,387072300,27000,27000,27000,27000,0
|
|
20231228,185800,387072300,27000,27000,27000,27000,0
|
|
20231228,185700,387072300,27000,27000,27000,27000,0
|
|
20231228,185600,387072300,27000,27000,27000,27000,0
|
|
20231228,185500,387072300,27000,27000,27000,27000,0
|
|
20231228,185400,387072300,27000,27000,27000,27000,0
|
|
20231228,185300,387072300,27000,27000,27000,27000,0
|
|
20231228,185200,387072300,27000,27000,27000,27000,0
|
|
20231228,185100,387072300,27000,27000,27000,27000,0
|
|
20231228,185000,387072300,27000,27000,27000,27000,0
|
|
20231228,184900,387072300,27000,27000,27000,27000,0
|
|
20231228,184800,387072300,27000,27000,27000,27000,0
|
|
20231228,184700,387072300,27000,27000,27000,27000,0
|
|
20231228,184600,387072300,27000,27000,27000,27000,0
|
|
20231228,184500,387072300,27000,27000,27000,27000,0
|
|
20231228,184400,387072300,27000,27000,27000,27000,0
|
|
20231228,184300,387072300,27000,27000,27000,27000,0
|
|
20231228,184200,387072300,27000,27000,27000,27000,0
|
|
20231228,184100,387072300,27000,27000,27000,27000,0
|
|
20231228,184000,387072300,27000,27000,27000,27000,0
|
|
20231228,183900,387072300,27000,27000,27000,27000,0
|
|
20231228,183800,387072300,27000,27000,27000,27000,567
|
|
20231228,183700,387072300,27000,27000,27000,27000,0
|
|
20231228,183600,387072300,27000,27000,27000,27000,0
|
|
20231228,183500,387072300,27000,27000,27000,27000,0
|
|
20231228,183400,387072300,27000,27000,27000,27000,0
|
|
20231228,183300,387072300,27000,27000,27000,27000,0
|
|
20231228,183200,387072300,27000,27000,27000,27000,0
|
|
20231228,183100,387072300,27000,27000,27000,27000,0
|
|
20231228,183000,387072300,27000,27000,27000,27000,0
|
|
20231228,182900,387072300,27000,27000,27000,27000,0
|
|
20231228,182800,387072300,27000,27000,27000,27000,0
|
|
20231228,182700,387072300,27000,27000,27000,27000,0
|
|
20231228,182600,387072300,27000,27000,27000,27000,0
|
|
20231228,182500,387072300,27000,27000,27000,27000,0
|
|
20231228,182400,387072300,27000,27000,27000,27000,0
|
|
20231228,182300,387072300,27000,27000,27000,27000,0
|
|
20231228,182200,387072300,27000,27000,27000,27000,0
|
|
20231228,182100,387072300,27000,27000,27000,27000,0
|
|
20231228,182000,387072300,27000,27000,27000,27000,0
|
|
20231228,181900,387072300,27000,27000,27000,27000,0
|
|
20231228,181800,387072300,27000,27000,27000,27000,0
|
|
20231228,181700,387072300,27000,27000,27000,27000,0
|
|
20231228,181600,387072300,27000,27000,27000,27000,0
|
|
20231228,181500,387072300,27000,27000,27000,27000,0
|
|
20231228,181400,387072300,27000,27000,27000,27000,0
|
|
20231228,181300,387072300,27000,27000,27000,27000,0
|
|
20231228,181200,387072300,27000,27000,27000,27000,0
|
|
20231228,181100,387072300,27000,27000,27000,27000,0
|
|
20231228,181000,387072300,27000,27000,27000,27000,0
|
|
20231228,180900,387072300,27000,27000,27000,27000,0
|
|
20231228,180800,387072300,27000,27000,27000,27000,567
|
|
20231228,180700,387072300,27000,27000,27000,27000,0
|
|
20231228,180600,387072300,27000,27000,27000,27000,0
|
|
20231228,180500,387072300,27000,27000,27000,27000,0
|
|
20231228,180400,387072300,27000,27000,27000,27000,0
|
|
20231228,180300,387072300,27000,27000,27000,27000,0
|
|
20231228,180200,387072300,27000,27000,27000,27000,0
|
|
20231228,180100,387072300,27000,27000,27000,27000,0
|
|
20231228,180000,387072300,27000,27000,27000,27000,0
|
|
20231228,175900,387072300,27000,27000,27000,27000,0
|
|
20231228,175800,387072300,27000,27000,27000,27000,0
|
|
20231228,175700,387072300,27000,27000,27000,27000,0
|
|
20231228,175600,387072300,27000,27000,27000,27000,0
|
|
20231228,175500,387072300,27000,27000,27000,27000,0
|
|
20231228,175400,387072300,27000,27000,27000,27000,0
|
|
20231228,175300,387072300,27000,27000,27000,27000,0
|
|
20231228,175200,387072300,27000,27000,27000,27000,0
|
|
20231228,175100,387072300,27000,27000,27000,27000,0
|
|
20231228,175000,387072300,27000,27000,27000,27000,0
|
|
20231228,174900,387072300,27000,27000,27000,27000,0
|
|
20231228,174800,387072300,27000,27000,27000,27000,0
|
|
20231228,174700,387072300,27000,27000,27000,27000,0
|
|
20231228,174600,387072300,27000,27000,27000,27000,0
|
|
20231228,174500,387072300,27000,27000,27000,27000,0
|
|
20231228,174400,387072300,27000,27000,27000,27000,0
|
|
20231228,174300,387072300,27000,27000,27000,27000,0
|
|
20231228,174200,387072300,27000,27000,27000,27000,0
|
|
20231228,174100,387072300,27000,27000,27000,27000,0
|
|
20231228,174000,387072300,27000,27000,27000,27000,0
|
|
20231228,173900,387072300,27000,27000,27000,27000,0
|
|
20231228,173800,387072300,27000,27000,27000,27000,567
|
|
20231228,173700,387072300,27000,27000,27000,27000,0
|
|
20231228,173600,387072300,27000,27000,27000,27000,0
|
|
20231228,173500,387072300,27000,27000,27000,27000,0
|
|
20231228,173400,387072300,27000,27000,27000,27000,0
|
|
20231228,173300,387072300,27000,27000,27000,27000,0
|
|
20231228,173200,387072300,27000,27000,27000,27000,0
|
|
20231228,173100,387072300,27000,27000,27000,27000,0
|
|
20231228,173000,387072300,27000,27000,27000,27000,0
|
|
20231228,172900,387072300,27000,27000,27000,27000,0
|
|
20231228,172800,387072300,27000,27000,27000,27000,0
|
|
20231228,172700,387072300,27000,27000,27000,27000,0
|
|
20231228,172600,387072300,27000,27000,27000,27000,0
|
|
20231228,172500,387072300,27000,27000,27000,27000,0
|
|
20231228,172400,387072300,27000,27000,27000,27000,0
|
|
20231228,172300,387072300,27000,27000,27000,27000,0
|
|
20231228,172200,387072300,27000,27000,27000,27000,0
|
|
20231228,172100,387072300,27000,27000,27000,27000,0
|
|
20231228,172000,387072300,27000,27000,27000,27000,0
|
|
20231228,171900,387072300,27000,27000,27000,27000,0
|
|
20231228,171800,387072300,27000,27000,27000,27000,0
|
|
20231228,171700,387072300,27000,27000,27000,27000,0
|
|
20231228,171600,387072300,27000,27000,27000,27000,0
|
|
20231228,171500,387072300,27000,27000,27000,27000,0
|
|
20231228,171400,387072300,27000,27000,27000,27000,0
|
|
20231228,171300,387072300,27000,27000,27000,27000,0
|
|
20231228,171200,387072300,27000,27000,27000,27000,0
|
|
20231228,171100,387072300,27000,27000,27000,27000,0
|
|
20231228,171000,387072300,27000,27000,27000,27000,0
|
|
20231228,170900,387072300,27000,27000,27000,27000,0
|
|
20231228,170800,387072300,27000,27000,27000,27000,567
|
|
20231228,170700,387072300,27000,27000,27000,27000,0
|
|
20231228,170600,387072300,27000,27000,27000,27000,0
|
|
20231228,170500,387072300,27000,27000,27000,27000,0
|
|
20231228,170400,387072300,27000,27000,27000,27000,0
|
|
20231228,170300,387072300,27000,27000,27000,27000,0
|
|
20231228,170200,387072300,27000,27000,27000,27000,0
|
|
20231228,170100,387072300,27000,27000,27000,27000,0
|
|
20231228,170000,387072300,27000,27000,27000,27000,0
|
|
20231228,165900,387072300,27000,27000,27000,27000,0
|
|
20231228,165800,387072300,27000,27000,27000,27000,0
|
|
20231228,165700,387072300,27000,27000,27000,27000,0
|
|
20231228,165600,387072300,27000,27000,27000,27000,0
|
|
20231228,165500,387072300,27000,27000,27000,27000,0
|
|
20231228,165400,387072300,27000,27000,27000,27000,0
|
|
20231228,165300,387072300,27000,27000,27000,27000,0
|
|
20231228,165200,387072300,27000,27000,27000,27000,0
|
|
20231228,165100,387072300,27000,27000,27000,27000,0
|
|
20231228,165000,387072300,27000,27000,27000,27000,0
|
|
20231228,164900,387072300,27000,27000,27000,27000,0
|
|
20231228,164800,387072300,27000,27000,27000,27000,0
|
|
20231228,164700,387072300,27000,27000,27000,27000,0
|
|
20231228,164600,387072300,27000,27000,27000,27000,0
|
|
20231228,164500,387072300,27000,27000,27000,27000,0
|
|
20231228,164400,387072300,27000,27000,27000,27000,0
|
|
20231228,164300,387072300,27000,27000,27000,27000,0
|
|
20231228,164200,387072300,27000,27000,27000,27000,0
|
|
20231228,164100,387072300,27000,27000,27000,27000,0
|
|
20231228,164000,387072300,27000,27000,27000,27000,0
|
|
20231228,163900,387072300,27000,27000,27000,27000,0
|
|
20231228,163800,387072300,27000,27000,27000,27000,567
|
|
20231228,163700,387072300,27000,27000,27000,27000,0
|
|
20231228,163600,387072300,27000,27000,27000,27000,0
|
|
20231228,163500,387072300,27000,27000,27000,27000,0
|
|
20231228,163400,387072300,27000,27000,27000,27000,0
|
|
20231228,163300,387072300,27000,27000,27000,27000,0
|
|
20231228,163200,387072300,27000,27000,27000,27000,0
|
|
20231228,163100,387072300,27000,27000,27000,27000,0
|
|
20231228,163000,387072300,27000,27000,27000,27000,0
|
|
20231228,162900,387072300,27000,27000,27000,27000,0
|
|
20231228,162800,387072300,27000,27000,27000,27000,0
|
|
20231228,162700,387072300,27000,27000,27000,27000,0
|
|
20231228,162600,387072300,27000,27000,27000,27000,0
|
|
20231228,162500,387072300,27000,27000,27000,27000,0
|
|
20231228,162400,387072300,27000,27000,27000,27000,0
|
|
20231228,162300,387072300,27000,27000,27000,27000,0
|
|
20231228,162200,387072300,27000,27000,27000,27000,0
|
|
20231228,162100,387072300,27000,27000,27000,27000,0
|
|
20231228,162000,387072300,27000,27000,27000,27000,0
|
|
20231228,161900,387072300,27000,27000,27000,27000,0
|
|
20231228,161800,387072300,27000,27000,27000,27000,0
|
|
20231228,161700,387072300,27000,27000,27000,27000,0
|
|
20231228,161600,387072300,27000,27000,27000,27000,0
|
|
20231228,161500,387072300,27000,27000,27000,27000,0
|
|
20231228,161400,387072300,27000,27000,27000,27000,0
|
|
20231228,161300,387072300,27000,27000,27000,27000,0
|
|
20231228,161200,387072300,27000,27000,27000,27000,0
|
|
20231228,161100,387072300,27000,27000,27000,27000,0
|
|
20231228,161000,387072300,27000,27000,27000,27000,0
|
|
20231228,160900,387072300,27000,27000,27000,27000,0
|
|
20231228,160800,387072300,27000,27000,27000,27000,567
|
|
20231228,160700,387072300,27000,27000,27000,27000,0
|
|
20231228,160600,387072300,27000,27000,27000,27000,0
|
|
20231228,160500,387072300,27000,27000,27000,27000,0
|
|
20231228,160400,387072300,27000,27000,27000,27000,0
|
|
20231228,160300,387072300,27000,27000,27000,27000,0
|
|
20231228,160200,387072300,27000,27000,27000,27000,0
|
|
20231228,160100,387072300,27000,27000,27000,27000,0
|
|
20231228,160000,387072300,27000,27000,27000,27000,0
|
|
20231228,155900,387072300,27000,27000,27000,27000,0
|
|
20231228,155800,387072300,27000,27000,27000,27000,0
|
|
20231228,155700,387072300,27000,27000,27000,27000,0
|
|
20231228,155600,387072300,27000,27000,27000,27000,0
|
|
20231228,155500,387072300,27000,27000,27000,27000,0
|
|
20231228,155400,387072300,27000,27000,27000,27000,0
|
|
20231228,155300,387072300,27000,27000,27000,27000,0
|
|
20231228,155200,387072300,27000,27000,27000,27000,0
|
|
20231228,155100,387072300,27000,27000,27000,27000,0
|
|
20231228,155000,387072300,27000,27000,27000,27000,0
|
|
20231228,154900,387072300,27000,27000,27000,27000,0
|
|
20231228,154800,387072300,27000,27000,27000,27000,0
|
|
20231228,154700,387072300,27000,27000,27000,27000,0
|
|
20231228,154600,387072300,27000,27000,27000,27000,0
|
|
20231228,154500,387072300,27000,27000,27000,27000,0
|
|
20231228,154400,387072300,27000,27000,27000,27000,0
|
|
20231228,154300,387072300,27000,27000,27000,27000,0
|
|
20231228,154200,387072300,27000,27000,27000,27000,0
|
|
20231228,154100,387072300,27000,27000,27000,27000,0
|
|
20231228,154000,387072300,27000,27000,27000,27000,0
|
|
20231228,153900,387072300,27000,27000,27000,27000,0
|
|
20231228,153800,387072300,27000,27000,27000,27000,567
|
|
20231228,153700,387072300,27000,27000,27000,27000,0
|
|
20231228,153600,387072300,27000,27000,27000,27000,0
|
|
20231228,153500,387072300,27000,27000,27000,27000,0
|
|
20231228,153400,387072300,27000,27000,27000,27000,0
|
|
20231228,153300,387072300,27000,27000,27000,27000,0
|
|
20231228,153200,387072300,27000,27000,27000,27000,0
|
|
20231228,153100,387072300,27000,27000,27000,27000,0
|
|
20231228,153000,387072300,27000,27000,27000,27000,567
|
|
20231228,152900,371763300,26950,26950,26950,26950,0
|
|
20231228,152800,371763300,26950,26950,26950,26950,0
|
|
20231228,152700,371763300,26950,26950,26950,26950,0
|
|
20231228,152600,371763300,26950,26950,26950,26950,0
|
|
20231228,152500,371763300,26950,26950,26950,26950,0
|
|
20231228,152400,371763300,26950,26950,26950,26950,0
|
|
20231228,152300,371763300,26950,26950,26950,26950,0
|
|
20231228,152200,371763300,26950,26950,26950,26950,0
|
|
20231228,152100,371763300,26950,26950,26950,26950,0
|
|
20231228,152000,371763300,26950,26950,26950,26950,0
|
|
20231228,151900,371763300,26950,27000,27000,26950,5
|
|
20231228,151800,371628350,27000,26950,27000,26900,72
|
|
20231228,151700,369689900,27000,26950,27000,26950,105
|
|
20231228,151600,366855150,26950,26950,26950,26950,3
|
|
20231228,151500,366774300,27000,26900,27000,26900,5
|
|
20231228,151400,366639600,26900,26950,27000,26900,102
|
|
20231228,151300,363885900,26950,26900,26950,26900,3
|
|
20231228,151200,363805150,26900,26950,27000,26900,68
|
|
20231228,151100,361969700,26950,27000,27000,26950,57
|
|
20231228,151000,360430750,27000,27000,27000,26950,64
|
|
20231228,150900,358703150,26950,27000,27000,26950,56
|
|
20231228,150800,357191250,27000,27000,27000,27000,0
|
|
20231228,150700,357191250,27000,26950,27000,26950,56
|
|
20231228,150600,355679350,27000,27000,27000,27000,54
|
|
20231228,150500,354221350,27000,26950,27000,26950,49
|
|
20231228,150400,352898400,26950,26950,27000,26950,53
|
|
20231228,150300,351467700,26950,27000,27000,26950,45
|
|
20231228,150200,350252750,26950,27000,27000,26950,108
|
|
20231228,150100,347336800,26950,26950,26950,26950,1
|
|
20231228,150000,347309850,26950,26950,27000,26950,115
|
|
20231228,145900,344207600,26950,26950,26950,26950,24
|
|
20231228,145800,343560800,26900,26950,26950,26900,2
|
|
20231228,145700,343506950,27000,26950,27000,26950,111
|
|
20231228,145600,340511100,26950,26950,26950,26950,2
|
|
20231228,145500,340457200,26900,26950,27000,26900,83
|
|
20231228,145400,338217300,26950,26950,26950,26900,54
|
|
20231228,145300,336762050,26950,26950,26950,26950,19
|
|
20231228,145200,336250000,26950,26900,26950,26900,95
|
|
20231228,145100,333689800,26900,26900,26900,26900,3
|
|
20231228,145000,333609100,26900,26900,26950,26900,20
|
|
20231228,144900,333071050,27000,26950,27000,26950,104
|
|
20231228,144800,330263250,26950,26950,26950,26900,75
|
|
20231228,144700,328244850,27000,26950,27000,26950,86
|
|
20231228,144600,325922900,26950,26900,26950,26900,4
|
|
20231228,144500,325815150,26900,26950,27000,26900,111
|
|
20231228,144400,322820150,26950,26900,26950,26900,16
|
|
20231228,144300,322389000,26900,27000,27000,26900,65
|
|
20231228,144200,320634350,26950,27000,27000,26950,4
|
|
20231228,144100,320526450,27000,27000,27000,26950,134
|
|
20231228,144000,316908600,27000,26950,27000,26950,5
|
|
20231228,143900,316773700,26900,27000,27000,26900,29
|
|
20231228,143800,315991000,27000,26950,27050,26950,68
|
|
20231228,143700,314152850,27050,26900,27050,26900,102
|
|
20231228,143600,311394300,26900,26950,27000,26900,113
|
|
20231228,143500,308345200,26950,26900,26950,26900,3
|
|
20231228,143400,308264400,26900,26950,27000,26900,124
|
|
20231228,143300,304918250,26950,26950,27050,26950,6
|
|
20231228,143200,304756400,26900,26900,26900,26900,0
|
|
20231228,143100,304756400,26900,26950,27000,26900,109
|
|
20231228,143000,301813700,26950,27000,27000,26950,6
|
|
20231228,142900,301651900,27000,26950,27000,26950,99
|
|
20231228,142800,298979000,26950,26900,26950,26900,3
|
|
20231228,142700,298898250,26900,26950,27000,26900,109
|
|
20231228,142600,295960250,26950,26950,26950,26950,35
|
|
20231228,142500,295017000,26900,27050,27050,26900,124
|
|
20231228,142400,291663400,27000,27050,27050,27000,44
|
|
20231228,142300,290474850,27000,26950,27000,26900,7
|
|
20231228,142200,290286200,26850,26850,26850,26850,19
|
|
20231228,142100,289776050,26850,27000,27050,26850,77
|
|
20231228,142000,287693850,27000,26950,27000,26950,287
|
|
20231228,141900,279945850,26950,26900,26950,26900,16
|
|
20231228,141800,279514750,26900,26900,26900,26900,4
|
|
20231228,141700,279407150,26950,27000,27000,26950,111
|
|
20231228,141600,276410600,26950,26900,26950,26900,6
|
|
20231228,141500,276249100,26850,26900,26900,26850,22
|
|
20231228,141400,275657350,27000,26950,27000,26950,123
|
|
20231228,141300,272336450,26950,26900,26950,26900,32
|
|
20231228,141200,271475100,26900,26900,26900,26900,73
|
|
20231228,141100,269511400,26900,26950,27000,26900,71
|
|
20231228,141000,267594850,26950,27000,27000,26900,24
|
|
20231228,140900,266948050,27000,26950,27000,26950,76
|
|
20231228,140800,264896100,27000,26900,27000,26900,51
|
|
20231228,140700,263520200,26900,26900,26900,26900,3
|
|
20231228,140600,263439500,27000,26950,27000,26950,107
|
|
20231228,140500,260551500,26950,26900,26950,26900,5
|
|
20231228,140400,260416900,27000,26950,27000,26950,85
|
|
20231228,140300,258122050,26950,26950,26950,26900,72
|
|
20231228,140200,256181700,26900,26900,26900,26900,0
|
|
20231228,140100,256181700,26900,26950,26950,26900,113
|
|
20231228,140000,253136500,26900,26750,26900,26750,7
|
|
20231228,135900,252948700,26900,26950,26950,26900,66
|
|
20231228,135800,251170900,26900,26900,26900,26900,12
|
|
20231228,135700,250848100,26950,26900,26950,26900,45
|
|
20231228,135600,249635400,26950,26950,27000,26950,108
|
|
20231228,135500,246720650,26950,26900,26950,26900,3
|
|
20231228,135400,246639850,26900,26950,27000,26900,123
|
|
20231228,135300,243321000,26950,26950,26950,26950,8
|
|
20231228,135200,243105400,26900,26900,26950,26900,120
|
|
20231228,135100,239872500,26900,27000,27000,26900,83
|
|
20231228,135000,237631800,26950,26950,26950,26950,5
|
|
20231228,134900,237497050,26950,26950,26950,26950,79
|
|
20231228,134800,235368000,26950,26900,26950,26900,105
|
|
20231228,134700,232538450,26950,26950,26950,26900,157
|
|
20231228,134600,228308200,26900,26850,26900,26850,7
|
|
20231228,134500,228119950,26800,26750,26800,26750,19
|
|
20231228,134400,227611650,26800,26900,26950,26800,135
|
|
20231228,134300,223973800,26900,26900,26900,26900,5
|
|
20231228,134200,223839300,26850,26850,26850,26850,20
|
|
20231228,134100,223302300,26850,26900,27000,26850,113
|
|
20231228,134000,220255150,27000,26950,27000,26950,96
|
|
20231228,133900,217665350,26900,26950,26950,26900,58
|
|
20231228,133800,216102800,26900,26950,26950,26900,243
|
|
20231228,133700,209555150,26900,26900,26950,26850,173
|
|
20231228,133600,204894050,26850,26900,26950,26850,83
|
|
20231228,133500,202658300,26900,26900,26900,26900,40
|
|
20231228,133400,201582300,26900,26950,26950,26900,66
|
|
20231228,133300,199804200,26900,26950,26950,26900,112
|
|
20231228,133200,196786900,26900,26900,26900,26900,4
|
|
20231228,133100,196679300,26950,26850,26950,26850,158
|
|
20231228,133000,192426250,26850,26800,26850,26800,3
|
|
20231228,132900,192345800,26900,26900,26900,26750,130
|
|
20231228,132800,188848950,26900,26700,26900,26700,210
|
|
20231228,132700,183208250,26700,26800,26900,26700,688
|
|
20231228,132600,164743750,26750,26700,26750,26700,89
|
|
20231228,132500,162363150,26700,26650,26700,26650,3
|
|
20231228,132400,162283100,26650,26650,26650,26650,19
|
|
20231228,132300,161776750,26650,26700,26700,26650,104
|
|
20231228,132200,159000050,26700,26700,26700,26700,142
|
|
20231228,132100,155208650,26700,26700,26700,26700,21
|
|
20231228,132000,154647950,26700,26700,26700,26700,6
|
|
20231228,131900,154487750,26750,26700,26750,26700,23
|
|
20231228,131800,153873600,26700,26700,26700,26700,6
|
|
20231228,131700,153713400,26700,26700,26700,26700,17
|
|
20231228,131600,153259500,26700,26700,26850,26700,13
|
|
20231228,131500,152910900,26800,26700,26800,26700,232
|
|
20231228,131400,146694350,26700,26700,26700,26700,20
|
|
20231228,131300,146160350,26700,26700,26700,26700,5
|
|
20231228,131200,146026850,26700,26700,26700,26700,18
|
|
20231228,131100,145546250,26700,26700,26700,26700,6
|
|
20231228,131000,145386050,26700,26700,26700,26700,20
|
|
20231228,130900,144852050,26700,26700,26700,26700,1
|
|
20231228,130800,144825350,26700,26700,26700,26700,6
|
|
20231228,130700,144665150,26700,26700,26700,26700,18
|
|
20231228,130600,144184550,26750,26750,26750,26750,167
|
|
20231228,130500,139717300,26750,26750,26750,26750,25
|
|
20231228,130400,139048550,26750,26750,26750,26750,1
|
|
20231228,130300,139021800,26750,26750,26750,26750,120
|
|
20231228,130200,135811800,26750,26750,26750,26750,2
|
|
20231228,130100,135758300,26750,26750,26850,26750,33
|
|
20231228,130000,134873150,26800,26750,26800,26750,37
|
|
20231228,125900,133882600,26750,26750,26750,26750,3
|
|
20231228,125800,133802350,26750,26750,26750,26750,20
|
|
20231228,125700,133267350,26750,26750,26750,26750,3
|
|
20231228,125600,133187100,26750,26750,26750,26750,20
|
|
20231228,125500,132652100,26750,26750,26750,26750,4
|
|
20231228,125400,132545100,26750,26750,26750,26750,3
|
|
20231228,125300,132464850,26700,26700,26700,26700,23
|
|
20231228,125200,131850750,26700,26700,26700,26700,3
|
|
20231228,125100,131770650,26700,26750,26750,26700,19
|
|
20231228,125000,131263300,26700,26700,26700,26700,3
|
|
20231228,124900,131183200,26750,26750,26750,26750,20
|
|
20231228,124800,130648200,26750,26750,26750,26700,4
|
|
20231228,124700,130541250,26750,26750,26750,26750,2
|
|
20231228,124600,130487750,26750,26750,26750,26750,20
|
|
20231228,124500,129952750,26750,26750,26750,26750,5
|
|
20231228,124400,129819000,26750,26750,26750,26750,19
|
|
20231228,124300,129310750,26700,26700,26700,26700,3
|
|
20231228,124200,129230650,26700,26700,26850,26700,24
|
|
20231228,124100,128589450,26700,26700,26700,26700,8
|
|
20231228,124000,128375850,26700,26700,26700,26700,9
|
|
20231228,123900,128135550,26700,26700,26700,26700,27
|
|
20231228,123800,127414650,26700,26700,26700,26700,8
|
|
20231228,123700,127201050,26700,26700,26700,26700,28
|
|
20231228,123600,126453450,26700,26700,26700,26700,4
|
|
20231228,123500,126346650,26700,26700,26700,26700,21
|
|
20231228,123400,125785950,26700,26700,26700,26700,1
|
|
20231228,123300,125759250,26700,26650,26700,26650,12
|
|
20231228,123200,125439100,26700,26700,26700,26650,19
|
|
20231228,123100,124931850,26700,26700,26700,26700,3
|
|
20231228,123000,124851750,26700,26700,26700,26700,122
|
|
20231228,122900,121594350,26700,26700,26700,26700,1
|
|
20231228,122800,121567650,26700,26650,26700,26650,219
|
|
20231228,122700,115721350,26650,26650,26700,26650,8
|
|
20231228,122600,115507850,26650,26650,26650,26650,5
|
|
20231228,122500,115374600,26650,26650,26650,26650,20
|
|
20231228,122400,114841600,26650,26650,26650,26650,4
|
|
20231228,122300,114735000,26650,26650,26650,26650,20
|
|
20231228,122200,114202000,26650,26650,26650,26650,2
|
|
20231228,122100,114148700,26650,26650,26650,26650,4
|
|
20231228,122000,114042100,26650,26650,26650,26650,22
|
|
20231228,121900,113455800,26650,26650,26650,26650,2
|
|
20231228,121800,113402500,26650,26650,26700,26650,31
|
|
20231228,121700,112575850,26650,26650,26650,26650,3
|
|
20231228,121600,112495900,26650,26650,26700,26650,25
|
|
20231228,121500,111829400,26650,26650,26650,26650,4
|
|
20231228,121400,111722800,26650,26650,26650,26650,2
|
|
20231228,121300,111669500,26650,26650,26650,26650,20
|
|
20231228,121200,111136500,26650,26650,26650,26650,5
|
|
20231228,121100,111003250,26650,26650,26650,26650,28
|
|
20231228,121000,110257050,26650,26650,26650,26650,6
|
|
20231228,120900,110097150,26650,26650,26650,26650,19
|
|
20231228,120800,109590800,26650,26650,26650,26650,2
|
|
20231228,120700,109537500,26650,26650,26650,26650,5
|
|
20231228,120600,109404250,26650,26650,26650,26650,26
|
|
20231228,120500,108711350,26650,26700,26700,26650,5
|
|
20231228,120400,108578000,26650,26650,26650,26650,20
|
|
20231228,120300,108045000,26650,26650,26650,26650,28
|
|
20231228,120200,107298800,26650,26650,26650,26650,30
|
|
20231228,120100,106499300,26650,26650,26650,26650,5
|
|
20231228,120000,106366050,26650,26650,26650,26650,5
|
|
20231228,115900,106232800,26650,26650,26700,26650,27
|
|
20231228,115800,105512850,26650,26650,26650,26650,4
|
|
20231228,115700,105406250,26650,26650,26650,26650,20
|
|
20231228,115600,104873250,26650,26700,26700,26650,3
|
|
20231228,115500,104793250,26650,26600,26650,26600,24
|
|
20231228,115400,104154800,26600,26600,26600,26600,0
|
|
20231228,115300,104154800,26600,26600,26650,26600,6
|
|
20231228,115200,103995150,26600,26600,26600,26600,23
|
|
20231228,115100,103383350,26600,26600,26600,26600,3
|
|
20231228,115000,103303550,26600,26650,26700,26600,561
|
|
20231228,114900,88377100,26650,26650,26650,26650,3
|
|
20231228,114800,88297150,26650,26650,26650,26650,601
|
|
20231228,114700,72280500,26700,26650,26700,26650,4
|
|
20231228,114600,72173850,26650,26650,26650,26650,3
|
|
20231228,114500,72093900,26650,26650,26650,26650,20
|
|
20231228,114400,71560900,26700,26650,26700,26650,2
|
|
20231228,114300,71507550,26650,26700,26700,26650,14
|
|
20231228,114200,71133900,26700,26650,26700,26650,15
|
|
20231228,114100,70733450,26700,26700,26700,26650,98
|
|
20231228,114000,68117050,26700,26700,26750,26700,24
|
|
20231228,113900,67475250,26700,26750,26750,26700,6
|
|
20231228,113800,67314900,26700,26700,26700,26700,18
|
|
20231228,113700,66834300,26700,26700,26700,26700,5
|
|
20231228,113600,66700800,26700,26750,26750,26700,20
|
|
20231228,113500,66166750,26700,26700,26700,26700,4
|
|
20231228,113400,66059950,26700,26700,26700,26700,22
|
|
20231228,113300,65472550,26700,26750,26750,26700,2
|
|
20231228,113200,65419100,26700,26700,26700,26700,3
|
|
20231228,113100,65339000,26700,26700,26750,26700,24
|
|
20231228,113000,64697100,26750,26700,26750,26700,2
|
|
20231228,112900,64643650,26700,26700,26700,26700,21
|
|
20231228,112800,64082950,26700,26700,26700,26700,5
|
|
20231228,112700,63949450,26700,26700,26750,26700,23
|
|
20231228,112600,63335300,26700,26700,26700,26700,3
|
|
20231228,112500,63255200,26700,26700,26750,26700,24
|
|
20231228,112400,62613350,26700,26700,26750,26700,21
|
|
20231228,112300,62052600,26700,26700,26700,26700,4
|
|
20231228,112200,61945800,26700,26700,26700,26700,21
|
|
20231228,112100,61385100,26700,26700,26750,26700,5
|
|
20231228,112000,61251550,26700,26700,26700,26700,22
|
|
20231228,111900,60664150,26700,26700,26700,26700,2
|
|
20231228,111800,60610750,26750,26700,26750,26700,4
|
|
20231228,111700,60503900,26700,26700,26700,26700,21
|
|
20231228,111600,59943200,26700,26750,26750,26700,4
|
|
20231228,111500,59836350,26700,26700,26700,26700,21
|
|
20231228,111400,59275650,26750,26750,26750,26750,76
|
|
20231228,111300,57242650,26750,26800,26800,26750,59
|
|
20231228,111200,55664350,26800,26750,26800,26750,3
|
|
20231228,111100,55584050,26750,26750,26750,26750,5
|
|
20231228,111000,55450300,26750,26800,26800,26750,21
|
|
20231228,110900,54888500,26750,26800,26800,26750,2
|
|
20231228,110800,54834950,26750,26800,26800,26750,170
|
|
20231228,110700,50280200,26800,26750,26800,26750,9
|
|
20231228,110600,50039050,26750,26750,26750,26750,0
|
|
20231228,110500,50039050,26750,26750,26750,26750,1
|
|
20231228,110400,50012300,26750,26750,26800,26750,52
|
|
20231228,110300,48621250,26750,26750,26750,26750,0
|
|
20231228,110200,48621250,26750,26750,26750,26750,0
|
|
20231228,110100,48621250,26750,26800,26800,26750,2
|
|
20231228,110000,48567700,26750,26750,26750,26750,0
|
|
20231228,105900,48567700,26750,26750,26750,26750,1
|
|
20231228,105800,48540950,26800,26800,26800,26800,1
|
|
20231228,105700,48514150,26750,26750,26750,26750,0
|
|
20231228,105600,48514150,26750,26750,26750,26750,1
|
|
20231228,105500,48487400,26800,26800,26800,26800,1
|
|
20231228,105400,48460600,26750,26750,26750,26750,13
|
|
20231228,105300,48112850,26800,26800,26800,26800,0
|
|
20231228,105200,48112850,26800,26800,26800,26800,1
|
|
20231228,105100,48086050,26750,26750,26750,26750,1
|
|
20231228,105000,48059300,26800,26800,26800,26800,1
|
|
20231228,104900,48032500,26800,26750,26800,26750,19
|
|
20231228,104800,47523350,26800,26800,26800,26800,0
|
|
20231228,104700,47523350,26800,26800,26800,26800,296
|
|
20231228,104600,39590550,26800,26750,26800,26750,3
|
|
20231228,104500,39510200,26800,26800,26800,26800,0
|
|
20231228,104400,39510200,26800,26800,26800,26800,1
|
|
20231228,104300,39483400,26750,26750,26750,26750,0
|
|
20231228,104200,39483400,26750,26750,26750,26750,0
|
|
20231228,104100,39483400,26750,26800,26800,26750,2
|
|
20231228,104000,39429850,26750,26750,26750,26750,0
|
|
20231228,103900,39429850,26750,26750,26750,26750,1
|
|
20231228,103800,39403100,26800,26800,26800,26800,1
|
|
20231228,103700,39376300,26700,26700,26700,26700,0
|
|
20231228,103600,39376300,26700,26700,26700,26700,6
|
|
20231228,103500,39216100,26800,26800,26800,26800,1
|
|
20231228,103400,39189300,26700,26700,26700,26700,1
|
|
20231228,103300,39162600,26800,26800,26800,26800,0
|
|
20231228,103200,39162600,26800,26800,26800,26800,1
|
|
20231228,103100,39135800,26700,26700,26700,26700,1
|
|
20231228,103000,39109100,26800,26800,26800,26800,0
|
|
20231228,102900,39109100,26800,26700,26800,26700,2
|
|
20231228,102800,39055600,26750,26750,26750,26750,190
|
|
20231228,102700,33973100,26800,26800,26800,26800,0
|
|
20231228,102600,33973100,26800,26750,26800,26750,2
|
|
20231228,102500,33919550,26800,26800,26800,26800,0
|
|
20231228,102400,33919550,26800,26800,26800,26800,1
|
|
20231228,102300,33892750,26750,26750,26750,26750,1
|
|
20231228,102200,33866000,26750,26750,26750,26750,0
|
|
20231228,102100,33866000,26750,26750,26750,26750,1
|
|
20231228,102000,33839250,26750,26750,26750,26750,0
|
|
20231228,101900,33839250,26750,26750,26750,26750,20
|
|
20231228,101800,33304250,26750,26750,26750,26750,1
|
|
20231228,101700,33277500,26750,26750,26750,26750,0
|
|
20231228,101600,33277500,26750,26750,26750,26750,0
|
|
20231228,101500,33277500,26750,26750,26750,26750,0
|
|
20231228,101400,33277500,26750,26750,26750,26750,0
|
|
20231228,101300,33277500,26750,26750,26750,26750,1
|
|
20231228,101200,33250750,26750,26750,26750,26750,0
|
|
20231228,101100,33250750,26750,26750,26750,26750,55
|
|
20231228,101000,31779500,26800,26800,26800,26800,0
|
|
20231228,100900,31779500,26800,26800,26800,26800,0
|
|
20231228,100800,31779500,26800,26800,26800,26800,0
|
|
20231228,100700,31779500,26800,26800,26800,26800,0
|
|
20231228,100600,31779500,26800,26800,26800,26800,0
|
|
20231228,100500,31779500,26800,26800,26800,26800,0
|
|
20231228,100400,31779500,26800,26800,26800,26800,0
|
|
20231228,100300,31779500,26800,26800,26800,26800,0
|
|
20231228,100200,31779500,26800,26750,26800,26750,49
|
|
20231228,100100,30468550,26750,26750,26750,26750,5
|
|
20231228,100000,30334800,26750,26750,26750,26750,5
|
|
20231228,095900,30201050,26750,26750,26750,26750,0
|
|
20231228,095800,30201050,26750,26750,26750,26750,0
|
|
20231228,095700,30201050,26750,26750,26750,26750,0
|
|
20231228,095600,30201050,26750,26750,26750,26750,0
|
|
20231228,095500,30201050,26750,26750,26750,26750,0
|
|
20231228,095400,30201050,26750,26750,26750,26750,50
|
|
20231228,095300,28863550,26750,26750,26750,26750,0
|
|
20231228,095200,28863550,26750,26750,26750,26750,0
|
|
20231228,095100,28863550,26750,26750,26750,26750,81
|
|
20231228,095000,26696800,26800,26800,26800,26800,0
|
|
20231228,094900,26696800,26800,26800,26800,26800,20
|
|
20231228,094800,26160800,26800,26800,26800,26800,4
|
|
20231228,094700,26053600,26800,26800,26800,26800,0
|
|
20231228,094600,26053600,26800,26800,26800,26800,0
|
|
20231228,094500,26053600,26800,26800,26800,26800,0
|
|
20231228,094400,26053600,26800,26800,26800,26800,0
|
|
20231228,094300,26053600,26800,26800,26800,26800,0
|
|
20231228,094200,26053600,26800,26800,26800,26800,25
|
|
20231228,094100,25383600,26800,26800,26800,26800,100
|
|
20231228,094000,22703600,26750,26750,26750,26750,132
|
|
20231228,093900,19172600,26750,26750,26750,26750,0
|
|
20231228,093800,19172600,26750,26750,26750,26750,0
|
|
20231228,093700,19172600,26750,26750,26750,26750,5
|
|
20231228,093600,19038850,26700,26700,26700,26700,0
|
|
20231228,093500,19038850,26700,26700,26700,26700,6
|
|
20231228,093400,18878650,26700,26700,26700,26700,0
|
|
20231228,093300,18878650,26700,26700,26700,26700,0
|
|
20231228,093200,18878650,26700,26700,26700,26700,0
|
|
20231228,093100,18878650,26700,26700,26700,26700,0
|
|
20231228,093000,18878650,26700,26700,26700,26700,0
|
|
20231228,092900,18878650,26700,26700,26700,26700,29
|
|
20231228,092800,18104350,26750,26750,26750,26750,0
|
|
20231228,092700,18104350,26750,26750,26750,26750,0
|
|
20231228,092600,18104350,26750,26750,26750,26750,0
|
|
20231228,092500,18104350,26750,26750,26750,26750,0
|
|
20231228,092400,18104350,26750,26750,26750,26750,0
|
|
20231228,092300,18104350,26750,26750,26750,26750,0
|
|
20231228,092200,18104350,26750,26750,26750,26750,1
|
|
20231228,092100,18077600,26650,26650,26650,26650,0
|
|
20231228,092000,18077600,26650,26650,26650,26650,1
|
|
20231228,091900,18050950,26700,26700,26700,26700,2
|
|
20231228,091800,17997550,26600,26600,26600,26600,0
|
|
20231228,091700,17997550,26600,26600,26600,26600,13
|
|
20231228,091600,17651750,26550,26700,26700,26550,18
|
|
20231228,091500,17172850,26700,26700,26700,26700,7
|
|
20231228,091400,16985950,26700,26700,26700,26700,0
|
|
20231228,091300,16985950,26700,26700,26700,26700,7
|
|
20231228,091200,16799050,26600,26600,26600,26600,331
|
|
20231228,091100,7994450,26600,26600,26600,26600,0
|
|
20231228,091000,7994450,26600,26600,26600,26600,38
|
|
20231228,090900,6983650,26600,26650,26650,26600,100
|
|
20231228,090800,4323550,26650,26650,26650,26650,47
|
|
20231228,090700,3071000,26700,26700,26700,26700,0
|
|
20231228,090600,3071000,26700,26700,26700,26700,0
|
|
20231228,090500,3071000,26700,26700,26700,26700,0
|
|
20231228,090400,3071000,26700,26700,26700,26700,0
|
|
20231228,090300,3071000,26700,26700,26700,26700,1
|
|
20231228,090200,3044300,26700,26700,26700,26700,0
|
|
20231228,090100,3044300,26700,26700,26700,26700,0
|
|
20231228,090000,3044300,26700,26750,26750,26700,114
|