692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,202900,702838900,26650,26650,26650,26650,244
|
|
20230911,202800,702838900,26650,26650,26650,26650,0
|
|
20230911,202700,702838900,26650,26650,26650,26650,0
|
|
20230911,202600,702838900,26650,26650,26650,26650,0
|
|
20230911,202500,702838900,26650,26650,26650,26650,0
|
|
20230911,202400,702838900,26650,26650,26650,26650,0
|
|
20230911,202300,702838900,26650,26650,26650,26650,0
|
|
20230911,202200,702838900,26650,26650,26650,26650,0
|
|
20230911,202100,702838900,26650,26650,26650,26650,0
|
|
20230911,202000,702838900,26650,26650,26650,26650,0
|
|
20230911,201900,702838900,26650,26650,26650,26650,0
|
|
20230911,201800,702838900,26650,26650,26650,26650,0
|
|
20230911,201700,702838900,26650,26650,26650,26650,0
|
|
20230911,201600,702838900,26650,26650,26650,26650,0
|
|
20230911,201500,702838900,26650,26650,26650,26650,0
|
|
20230911,201400,702838900,26650,26650,26650,26650,0
|
|
20230911,201300,702838900,26650,26650,26650,26650,0
|
|
20230911,201200,702838900,26650,26650,26650,26650,0
|
|
20230911,201100,702838900,26650,26650,26650,26650,0
|
|
20230911,201000,702838900,26650,26650,26650,26650,0
|
|
20230911,200900,702838900,26650,26650,26650,26650,0
|
|
20230911,200800,702838900,26650,26650,26650,26650,0
|
|
20230911,200700,702838900,26650,26650,26650,26650,0
|
|
20230911,200600,702838900,26650,26650,26650,26650,0
|
|
20230911,200500,702838900,26650,26650,26650,26650,0
|
|
20230911,200400,702838900,26650,26650,26650,26650,0
|
|
20230911,200300,702838900,26650,26650,26650,26650,0
|
|
20230911,200200,702838900,26650,26650,26650,26650,0
|
|
20230911,200100,702838900,26650,26650,26650,26650,0
|
|
20230911,200000,702838900,26650,26650,26650,26650,0
|
|
20230911,195900,702838900,26650,26650,26650,26650,244
|
|
20230911,195800,702838900,26650,26650,26650,26650,0
|
|
20230911,195700,702838900,26650,26650,26650,26650,0
|
|
20230911,195600,702838900,26650,26650,26650,26650,0
|
|
20230911,195500,702838900,26650,26650,26650,26650,0
|
|
20230911,195400,702838900,26650,26650,26650,26650,0
|
|
20230911,195300,702838900,26650,26650,26650,26650,0
|
|
20230911,195200,702838900,26650,26650,26650,26650,0
|
|
20230911,195100,702838900,26650,26650,26650,26650,0
|
|
20230911,195000,702838900,26650,26650,26650,26650,0
|
|
20230911,194900,702838900,26650,26650,26650,26650,0
|
|
20230911,194800,702838900,26650,26650,26650,26650,0
|
|
20230911,194700,702838900,26650,26650,26650,26650,0
|
|
20230911,194600,702838900,26650,26650,26650,26650,0
|
|
20230911,194500,702838900,26650,26650,26650,26650,0
|
|
20230911,194400,702838900,26650,26650,26650,26650,0
|
|
20230911,194300,702838900,26650,26650,26650,26650,0
|
|
20230911,194200,702838900,26650,26650,26650,26650,0
|
|
20230911,194100,702838900,26650,26650,26650,26650,0
|
|
20230911,194000,702838900,26650,26650,26650,26650,0
|
|
20230911,193900,702838900,26650,26650,26650,26650,0
|
|
20230911,193800,702838900,26650,26650,26650,26650,0
|
|
20230911,193700,702838900,26650,26650,26650,26650,0
|
|
20230911,193600,702838900,26650,26650,26650,26650,0
|
|
20230911,193500,702838900,26650,26650,26650,26650,0
|
|
20230911,193400,702838900,26650,26650,26650,26650,0
|
|
20230911,193300,702838900,26650,26650,26650,26650,0
|
|
20230911,193200,702838900,26650,26650,26650,26650,0
|
|
20230911,193100,702838900,26650,26650,26650,26650,0
|
|
20230911,193000,702838900,26650,26650,26650,26650,0
|
|
20230911,192900,702838900,26650,26650,26650,26650,244
|
|
20230911,192800,702838900,26650,26650,26650,26650,0
|
|
20230911,192700,702838900,26650,26650,26650,26650,0
|
|
20230911,192600,702838900,26650,26650,26650,26650,0
|
|
20230911,192500,702838900,26650,26650,26650,26650,0
|
|
20230911,192400,702838900,26650,26650,26650,26650,0
|
|
20230911,192300,702838900,26650,26650,26650,26650,0
|
|
20230911,192200,702838900,26650,26650,26650,26650,0
|
|
20230911,192100,702838900,26650,26650,26650,26650,0
|
|
20230911,192000,702838900,26650,26650,26650,26650,0
|
|
20230911,191900,702838900,26650,26650,26650,26650,0
|
|
20230911,191800,702838900,26650,26650,26650,26650,0
|
|
20230911,191700,702838900,26650,26650,26650,26650,0
|
|
20230911,191600,702838900,26650,26650,26650,26650,0
|
|
20230911,191500,702838900,26650,26650,26650,26650,0
|
|
20230911,191400,702838900,26650,26650,26650,26650,0
|
|
20230911,191300,702838900,26650,26650,26650,26650,0
|
|
20230911,191200,702838900,26650,26650,26650,26650,0
|
|
20230911,191100,702838900,26650,26650,26650,26650,0
|
|
20230911,191000,702838900,26650,26650,26650,26650,0
|
|
20230911,190900,702838900,26650,26650,26650,26650,0
|
|
20230911,190800,702838900,26650,26650,26650,26650,0
|
|
20230911,190700,702838900,26650,26650,26650,26650,0
|
|
20230911,190600,702838900,26650,26650,26650,26650,0
|
|
20230911,190500,702838900,26650,26650,26650,26650,0
|
|
20230911,190400,702838900,26650,26650,26650,26650,0
|
|
20230911,190300,702838900,26650,26650,26650,26650,0
|
|
20230911,190200,702838900,26650,26650,26650,26650,0
|
|
20230911,190100,702838900,26650,26650,26650,26650,0
|
|
20230911,190000,702838900,26650,26650,26650,26650,0
|
|
20230911,185900,702838900,26650,26650,26650,26650,244
|
|
20230911,185800,702838900,26650,26650,26650,26650,0
|
|
20230911,185700,702838900,26650,26650,26650,26650,0
|
|
20230911,185600,702838900,26650,26650,26650,26650,0
|
|
20230911,185500,702838900,26650,26650,26650,26650,0
|
|
20230911,185400,702838900,26650,26650,26650,26650,0
|
|
20230911,185300,702838900,26650,26650,26650,26650,0
|
|
20230911,185200,702838900,26650,26650,26650,26650,0
|
|
20230911,185100,702838900,26650,26650,26650,26650,0
|
|
20230911,185000,702838900,26650,26650,26650,26650,0
|
|
20230911,184900,702838900,26650,26650,26650,26650,0
|
|
20230911,184800,702838900,26650,26650,26650,26650,0
|
|
20230911,184700,702838900,26650,26650,26650,26650,0
|
|
20230911,184600,702838900,26650,26650,26650,26650,0
|
|
20230911,184500,702838900,26650,26650,26650,26650,0
|
|
20230911,184400,702838900,26650,26650,26650,26650,0
|
|
20230911,184300,702838900,26650,26650,26650,26650,0
|
|
20230911,184200,702838900,26650,26650,26650,26650,0
|
|
20230911,184100,702838900,26650,26650,26650,26650,0
|
|
20230911,184000,702838900,26650,26650,26650,26650,0
|
|
20230911,183900,702838900,26650,26650,26650,26650,0
|
|
20230911,183800,702838900,26650,26650,26650,26650,0
|
|
20230911,183700,702838900,26650,26650,26650,26650,0
|
|
20230911,183600,702838900,26650,26650,26650,26650,0
|
|
20230911,183500,702838900,26650,26650,26650,26650,0
|
|
20230911,183400,702838900,26650,26650,26650,26650,0
|
|
20230911,183300,702838900,26650,26650,26650,26650,0
|
|
20230911,183200,702838900,26650,26650,26650,26650,0
|
|
20230911,183100,702838900,26650,26650,26650,26650,0
|
|
20230911,183000,702838900,26650,26650,26650,26650,0
|
|
20230911,182900,702838900,26650,26650,26650,26650,244
|
|
20230911,182800,702838900,26650,26650,26650,26650,0
|
|
20230911,182700,702838900,26650,26650,26650,26650,0
|
|
20230911,182600,702838900,26650,26650,26650,26650,0
|
|
20230911,182500,702838900,26650,26650,26650,26650,0
|
|
20230911,182400,702838900,26650,26650,26650,26650,0
|
|
20230911,182300,702838900,26650,26650,26650,26650,0
|
|
20230911,182200,702838900,26650,26650,26650,26650,0
|
|
20230911,182100,702838900,26650,26650,26650,26650,0
|
|
20230911,182000,702838900,26650,26650,26650,26650,0
|
|
20230911,181900,702838900,26650,26650,26650,26650,0
|
|
20230911,181800,702838900,26650,26650,26650,26650,0
|
|
20230911,181700,702838900,26650,26650,26650,26650,0
|
|
20230911,181600,702838900,26650,26650,26650,26650,0
|
|
20230911,181500,702838900,26650,26650,26650,26650,0
|
|
20230911,181400,702838900,26650,26650,26650,26650,0
|
|
20230911,181300,702838900,26650,26650,26650,26650,0
|
|
20230911,181200,702838900,26650,26650,26650,26650,0
|
|
20230911,181100,702838900,26650,26650,26650,26650,0
|
|
20230911,181000,702838900,26650,26650,26650,26650,0
|
|
20230911,180900,702838900,26650,26650,26650,26650,0
|
|
20230911,180800,702838900,26650,26650,26650,26650,0
|
|
20230911,180700,702838900,26650,26650,26650,26650,0
|
|
20230911,180600,702838900,26650,26650,26650,26650,0
|
|
20230911,180500,702838900,26650,26650,26650,26650,0
|
|
20230911,180400,702838900,26650,26650,26650,26650,0
|
|
20230911,180300,702838900,26650,26650,26650,26650,0
|
|
20230911,180200,702838900,26650,26650,26650,26650,0
|
|
20230911,180100,702838900,26650,26650,26650,26650,0
|
|
20230911,180000,702838900,26650,26650,26650,26650,0
|
|
20230911,175900,702838900,26650,26650,26650,26650,244
|
|
20230911,175800,702838900,26650,26650,26650,26650,0
|
|
20230911,175700,702838900,26650,26650,26650,26650,0
|
|
20230911,175600,702838900,26650,26650,26650,26650,0
|
|
20230911,175500,702838900,26650,26650,26650,26650,0
|
|
20230911,175400,702838900,26650,26650,26650,26650,0
|
|
20230911,175300,702838900,26650,26650,26650,26650,0
|
|
20230911,175200,702838900,26650,26650,26650,26650,0
|
|
20230911,175100,702838900,26650,26650,26650,26650,0
|
|
20230911,175000,702838900,26650,26650,26650,26650,0
|
|
20230911,174900,702838900,26650,26650,26650,26650,0
|
|
20230911,174800,702838900,26650,26650,26650,26650,0
|
|
20230911,174700,702838900,26650,26650,26650,26650,0
|
|
20230911,174600,702838900,26650,26650,26650,26650,0
|
|
20230911,174500,702838900,26650,26650,26650,26650,0
|
|
20230911,174400,702838900,26650,26650,26650,26650,0
|
|
20230911,174300,702838900,26650,26650,26650,26650,0
|
|
20230911,174200,702838900,26650,26650,26650,26650,0
|
|
20230911,174100,702838900,26650,26650,26650,26650,0
|
|
20230911,174000,702838900,26650,26650,26650,26650,0
|
|
20230911,173900,702838900,26650,26650,26650,26650,0
|
|
20230911,173800,702838900,26650,26650,26650,26650,0
|
|
20230911,173700,702838900,26650,26650,26650,26650,0
|
|
20230911,173600,702838900,26650,26650,26650,26650,0
|
|
20230911,173500,702838900,26650,26650,26650,26650,0
|
|
20230911,173400,702838900,26650,26650,26650,26650,0
|
|
20230911,173300,702838900,26650,26650,26650,26650,0
|
|
20230911,173200,702838900,26650,26650,26650,26650,0
|
|
20230911,173100,702838900,26650,26650,26650,26650,0
|
|
20230911,173000,702838900,26650,26650,26650,26650,0
|
|
20230911,172900,702838900,26650,26650,26650,26650,244
|
|
20230911,172800,702838900,26650,26650,26650,26650,0
|
|
20230911,172700,702838900,26650,26650,26650,26650,0
|
|
20230911,172600,702838900,26650,26650,26650,26650,0
|
|
20230911,172500,702838900,26650,26650,26650,26650,0
|
|
20230911,172400,702838900,26650,26650,26650,26650,0
|
|
20230911,172300,702838900,26650,26650,26650,26650,0
|
|
20230911,172200,702838900,26650,26650,26650,26650,0
|
|
20230911,172100,702838900,26650,26650,26650,26650,0
|
|
20230911,172000,702838900,26650,26650,26650,26650,0
|
|
20230911,171900,702838900,26650,26650,26650,26650,0
|
|
20230911,171800,702838900,26650,26650,26650,26650,0
|
|
20230911,171700,702838900,26650,26650,26650,26650,0
|
|
20230911,171600,702838900,26650,26650,26650,26650,0
|
|
20230911,171500,702838900,26650,26650,26650,26650,0
|
|
20230911,171400,702838900,26650,26650,26650,26650,0
|
|
20230911,171300,702838900,26650,26650,26650,26650,0
|
|
20230911,171200,702838900,26650,26650,26650,26650,0
|
|
20230911,171100,702838900,26650,26650,26650,26650,0
|
|
20230911,171000,702838900,26650,26650,26650,26650,0
|
|
20230911,170900,702838900,26650,26650,26650,26650,0
|
|
20230911,170800,702838900,26650,26650,26650,26650,0
|
|
20230911,170700,702838900,26650,26650,26650,26650,0
|
|
20230911,170600,702838900,26650,26650,26650,26650,0
|
|
20230911,170500,702838900,26650,26650,26650,26650,0
|
|
20230911,170400,702838900,26650,26650,26650,26650,0
|
|
20230911,170300,702838900,26650,26650,26650,26650,0
|
|
20230911,170200,702838900,26650,26650,26650,26650,0
|
|
20230911,170100,702838900,26650,26650,26650,26650,0
|
|
20230911,170000,702838900,26650,26650,26650,26650,0
|
|
20230911,165900,702838900,26650,26650,26650,26650,244
|
|
20230911,165800,702838900,26650,26650,26650,26650,0
|
|
20230911,165700,702838900,26650,26650,26650,26650,0
|
|
20230911,165600,702838900,26650,26650,26650,26650,0
|
|
20230911,165500,702838900,26650,26650,26650,26650,0
|
|
20230911,165400,702838900,26650,26650,26650,26650,0
|
|
20230911,165300,702838900,26650,26650,26650,26650,0
|
|
20230911,165200,702838900,26650,26650,26650,26650,0
|
|
20230911,165100,702838900,26650,26650,26650,26650,0
|
|
20230911,165000,702838900,26650,26650,26650,26650,0
|
|
20230911,164900,702838900,26650,26650,26650,26650,0
|
|
20230911,164800,702838900,26650,26650,26650,26650,0
|
|
20230911,164700,702838900,26650,26650,26650,26650,0
|
|
20230911,164600,702838900,26650,26650,26650,26650,0
|
|
20230911,164500,702838900,26650,26650,26650,26650,0
|
|
20230911,164400,702838900,26650,26650,26650,26650,0
|
|
20230911,164300,702838900,26650,26650,26650,26650,0
|
|
20230911,164200,702838900,26650,26650,26650,26650,0
|
|
20230911,164100,702838900,26650,26650,26650,26650,0
|
|
20230911,164000,702838900,26650,26650,26650,26650,0
|
|
20230911,163900,702838900,26650,26650,26650,26650,0
|
|
20230911,163800,702838900,26650,26650,26650,26650,0
|
|
20230911,163700,702838900,26650,26650,26650,26650,0
|
|
20230911,163600,702838900,26650,26650,26650,26650,0
|
|
20230911,163500,702838900,26650,26650,26650,26650,0
|
|
20230911,163400,702838900,26650,26650,26650,26650,0
|
|
20230911,163300,702838900,26650,26650,26650,26650,0
|
|
20230911,163200,702838900,26650,26650,26650,26650,0
|
|
20230911,163100,702838900,26650,26650,26650,26650,0
|
|
20230911,163000,702838900,26650,26650,26650,26650,0
|
|
20230911,162900,702838900,26650,26650,26650,26650,244
|
|
20230911,162800,702838900,26650,26650,26650,26650,0
|
|
20230911,162700,702838900,26650,26650,26650,26650,0
|
|
20230911,162600,702838900,26650,26650,26650,26650,0
|
|
20230911,162500,702838900,26650,26650,26650,26650,0
|
|
20230911,162400,702838900,26650,26650,26650,26650,0
|
|
20230911,162300,702838900,26650,26650,26650,26650,0
|
|
20230911,162200,702838900,26650,26650,26650,26650,0
|
|
20230911,162100,702838900,26650,26650,26650,26650,0
|
|
20230911,162000,702838900,26650,26650,26650,26650,0
|
|
20230911,161900,702838900,26650,26650,26650,26650,0
|
|
20230911,161800,702838900,26650,26650,26650,26650,0
|
|
20230911,161700,702838900,26650,26650,26650,26650,0
|
|
20230911,161600,702838900,26650,26650,26650,26650,0
|
|
20230911,161500,702838900,26650,26650,26650,26650,0
|
|
20230911,161400,702838900,26650,26650,26650,26650,0
|
|
20230911,161300,702838900,26650,26650,26650,26650,0
|
|
20230911,161200,702838900,26650,26650,26650,26650,0
|
|
20230911,161100,702838900,26650,26650,26650,26650,0
|
|
20230911,161000,702838900,26650,26650,26650,26650,0
|
|
20230911,160900,702838900,26650,26650,26650,26650,0
|
|
20230911,160800,702838900,26650,26650,26650,26650,0
|
|
20230911,160700,702838900,26650,26650,26650,26650,0
|
|
20230911,160600,702838900,26650,26650,26650,26650,0
|
|
20230911,160500,702838900,26650,26650,26650,26650,0
|
|
20230911,160400,702838900,26650,26650,26650,26650,0
|
|
20230911,160300,702838900,26650,26650,26650,26650,0
|
|
20230911,160200,702838900,26650,26650,26650,26650,0
|
|
20230911,160100,702838900,26650,26650,26650,26650,0
|
|
20230911,160000,702838900,26650,26650,26650,26650,0
|
|
20230911,155900,702838900,26650,26650,26650,26650,244
|
|
20230911,155800,702838900,26650,26650,26650,26650,0
|
|
20230911,155700,702838900,26650,26650,26650,26650,0
|
|
20230911,155600,702838900,26650,26650,26650,26650,0
|
|
20230911,155500,702838900,26650,26650,26650,26650,0
|
|
20230911,155400,702838900,26650,26650,26650,26650,0
|
|
20230911,155300,702838900,26650,26650,26650,26650,0
|
|
20230911,155200,702838900,26650,26650,26650,26650,0
|
|
20230911,155100,702838900,26650,26650,26650,26650,0
|
|
20230911,155000,702838900,26650,26650,26650,26650,0
|
|
20230911,154900,702838900,26650,26650,26650,26650,0
|
|
20230911,154800,702838900,26650,26650,26650,26650,0
|
|
20230911,154700,702838900,26650,26650,26650,26650,0
|
|
20230911,154600,702838900,26650,26650,26650,26650,0
|
|
20230911,154500,702838900,26650,26650,26650,26650,0
|
|
20230911,154400,702838900,26650,26650,26650,26650,0
|
|
20230911,154300,702838900,26650,26650,26650,26650,0
|
|
20230911,154200,702838900,26650,26650,26650,26650,0
|
|
20230911,154100,702838900,26650,26650,26650,26650,0
|
|
20230911,154000,702838900,26650,26650,26650,26650,0
|
|
20230911,153900,702838900,26650,26650,26650,26650,0
|
|
20230911,153800,702838900,26650,26650,26650,26650,0
|
|
20230911,153700,702838900,26650,26650,26650,26650,0
|
|
20230911,153600,702838900,26650,26650,26650,26650,0
|
|
20230911,153500,702838900,26650,26650,26650,26650,0
|
|
20230911,153400,702838900,26650,26650,26650,26650,0
|
|
20230911,153300,702838900,26650,26650,26650,26650,0
|
|
20230911,153200,702838900,26650,26650,26650,26650,0
|
|
20230911,153100,702838900,26650,26650,26650,26650,0
|
|
20230911,153000,702838900,26650,26650,26650,26650,244
|
|
20230911,152900,696336300,26750,26750,26750,26750,0
|
|
20230911,152800,696336300,26750,26750,26750,26750,0
|
|
20230911,152700,696336300,26750,26750,26750,26750,0
|
|
20230911,152600,696336300,26750,26750,26750,26750,0
|
|
20230911,152500,696336300,26750,26750,26750,26750,0
|
|
20230911,152400,696336300,26750,26750,26750,26750,0
|
|
20230911,152300,696336300,26750,26750,26750,26750,0
|
|
20230911,152200,696336300,26750,26750,26750,26750,0
|
|
20230911,152100,696336300,26750,26750,26750,26750,0
|
|
20230911,152000,696336300,26750,26750,26750,26750,0
|
|
20230911,151900,696336300,26750,26700,26750,26700,50
|
|
20230911,151800,695000700,26700,26700,26700,26700,6
|
|
20230911,151700,694840500,26700,26700,26700,26700,16
|
|
20230911,151600,694413300,26700,26700,26700,26700,17
|
|
20230911,151500,693959400,26750,26750,26750,26750,2
|
|
20230911,151400,693905900,26750,26700,26750,26700,37
|
|
20230911,151300,692917050,26700,26650,26700,26650,34
|
|
20230911,151200,692010100,26700,26700,26700,26700,26
|
|
20230911,151100,691315900,26700,26700,26700,26700,9
|
|
20230911,151000,691075600,26650,26650,26650,26650,1
|
|
20230911,150900,691048950,26650,26650,26650,26650,17
|
|
20230911,150800,690595900,26700,26700,26700,26700,0
|
|
20230911,150700,690595900,26700,26700,26700,26700,16
|
|
20230911,150600,690168700,26650,26650,26650,26650,16
|
|
20230911,150500,689742300,26700,26700,26700,26700,31
|
|
20230911,150400,688914600,26700,26700,26700,26700,54
|
|
20230911,150300,687472800,26700,26650,26700,26650,41
|
|
20230911,150200,686379850,26700,26700,26700,26700,64
|
|
20230911,150100,684671050,26750,26750,26750,26750,0
|
|
20230911,150000,684671050,26750,26750,26750,26750,0
|
|
20230911,145900,684671050,26750,26750,26750,26700,127
|
|
20230911,145800,681274650,26750,26750,26750,26750,17
|
|
20230911,145700,680819900,26700,26700,26700,26700,7
|
|
20230911,145600,680633000,26700,26750,26750,26700,117
|
|
20230911,145500,677504100,26750,26750,26750,26750,0
|
|
20230911,145400,677504100,26750,26750,26750,26750,0
|
|
20230911,145300,677504100,26750,26750,26750,26750,1
|
|
20230911,145200,677477350,26650,26700,26700,26650,17
|
|
20230911,145100,677024250,26700,26700,26700,26700,0
|
|
20230911,145000,677024250,26700,26700,26700,26700,0
|
|
20230911,144900,677024250,26700,26650,26700,26650,18
|
|
20230911,144800,676544500,26700,26700,26700,26700,3
|
|
20230911,144700,676464400,26700,26700,26700,26700,17
|
|
20230911,144600,676010500,26650,26650,26650,26650,17
|
|
20230911,144500,675557450,26700,26700,26700,26700,0
|
|
20230911,144400,675557450,26700,26700,26700,26700,0
|
|
20230911,144300,675557450,26700,26700,26700,26700,4
|
|
20230911,144200,675450650,26650,26650,26650,26650,16
|
|
20230911,144100,675024250,26750,26750,26750,26750,0
|
|
20230911,144000,675024250,26750,26750,26750,26700,9
|
|
20230911,143900,674783550,26700,26750,26750,26700,19
|
|
20230911,143800,674276150,26700,26700,26700,26700,6
|
|
20230911,143700,674115950,26700,26700,26700,26700,8
|
|
20230911,143600,673902350,26700,26700,26700,26700,17
|
|
20230911,143500,673448450,26700,26700,26700,26700,66
|
|
20230911,143400,671686250,26700,26700,26700,26700,1
|
|
20230911,143300,671659550,26650,26650,26650,26650,0
|
|
20230911,143200,671659550,26650,26650,26650,26650,17
|
|
20230911,143100,671206500,26700,26700,26700,26700,181
|
|
20230911,143000,666373800,26700,26700,26700,26700,72
|
|
20230911,142900,664451400,26700,26750,26750,26700,28
|
|
20230911,142800,663703550,26750,26750,26750,26750,18
|
|
20230911,142700,663222050,26750,26750,26750,26750,0
|
|
20230911,142600,663222050,26750,26700,26750,26650,123
|
|
20230911,142500,659941100,26750,26750,26750,26750,2
|
|
20230911,142400,659887600,26700,26700,26700,26700,0
|
|
20230911,142300,659887600,26700,26700,26700,26700,5
|
|
20230911,142200,659754100,26650,26650,26700,26650,52
|
|
20230911,142100,658368050,26650,26650,26650,26650,10
|
|
20230911,142000,658101550,26650,26650,26650,26650,0
|
|
20230911,141900,658101550,26650,26650,26650,26650,17
|
|
20230911,141800,657648500,26650,26650,26650,26650,0
|
|
20230911,141700,657648500,26650,26650,26650,26650,0
|
|
20230911,141600,657648500,26650,26650,26650,26650,0
|
|
20230911,141500,657648500,26650,26700,26700,26650,212
|
|
20230911,141400,651988900,26700,26700,26700,26700,0
|
|
20230911,141300,651988900,26700,26700,26700,26700,0
|
|
20230911,141200,651988900,26700,26700,26700,26700,17
|
|
20230911,141100,651535000,26750,26750,26750,26750,10
|
|
20230911,141000,651267500,26750,26750,26750,26750,154
|
|
20230911,140900,647148000,26800,26750,26800,26750,18
|
|
20230911,140800,646666450,26750,26750,26750,26750,0
|
|
20230911,140700,646666450,26750,26750,26750,26750,7
|
|
20230911,140600,646479200,26750,26750,26750,26750,6
|
|
20230911,140500,646318700,26750,26750,26750,26750,182
|
|
20230911,140400,641450200,26850,26850,26850,26850,0
|
|
20230911,140300,641450200,26850,26850,26850,26850,2
|
|
20230911,140200,641396500,26750,26750,26750,26750,17
|
|
20230911,140100,640941750,26750,26750,26750,26750,0
|
|
20230911,140000,640941750,26750,26750,26750,26750,0
|
|
20230911,135900,640941750,26750,26850,26850,26750,23
|
|
20230911,135800,640325900,26750,26750,26750,26750,0
|
|
20230911,135700,640325900,26750,26750,26750,26750,0
|
|
20230911,135600,640325900,26750,26750,26750,26750,0
|
|
20230911,135500,640325900,26750,26750,26750,26750,106
|
|
20230911,135400,637490400,26700,26750,26750,26700,300
|
|
20230911,135300,629467750,26850,26850,26850,26850,0
|
|
20230911,135200,629467750,26850,26750,26850,26750,40
|
|
20230911,135100,628395450,26800,26800,26800,26800,29
|
|
20230911,135000,627618250,26750,26800,26800,26750,15
|
|
20230911,134900,627216750,26750,26750,26750,26750,0
|
|
20230911,134800,627216750,26750,26750,26750,26750,17
|
|
20230911,134700,626762000,26800,26800,26800,26800,34
|
|
20230911,134600,625850800,26750,26750,26750,26750,0
|
|
20230911,134500,625850800,26750,26750,26750,26750,76
|
|
20230911,134400,623817800,26800,26800,26800,26800,0
|
|
20230911,134300,623817800,26800,26800,26800,26800,0
|
|
20230911,134200,623817800,26800,26700,26800,26700,21
|
|
20230911,134100,623256700,26800,26800,26800,26800,2
|
|
20230911,134000,623203100,26750,26750,26750,26750,0
|
|
20230911,133900,623203100,26750,26750,26750,26750,15
|
|
20230911,133800,622801850,26750,26750,26750,26750,1
|
|
20230911,133700,622775100,26700,26700,26700,26700,0
|
|
20230911,133600,622775100,26700,26700,26700,26700,0
|
|
20230911,133500,622775100,26700,26700,26700,26700,18
|
|
20230911,133400,622294500,26700,26700,26700,26700,0
|
|
20230911,133300,622294500,26700,26700,26700,26700,0
|
|
20230911,133200,622294500,26700,26700,26700,26700,42
|
|
20230911,133100,621173100,26800,26800,26800,26800,0
|
|
20230911,133000,621173100,26800,26800,26800,26800,0
|
|
20230911,132900,621173100,26800,26800,26800,26800,7
|
|
20230911,132800,620985500,26700,26700,26700,26700,16
|
|
20230911,132700,620558300,26750,26750,26750,26750,105
|
|
20230911,132600,617749550,26750,26750,26750,26750,0
|
|
20230911,132500,617749550,26750,26750,26750,26750,17
|
|
20230911,132400,617294800,26750,26750,26750,26750,0
|
|
20230911,132300,617294800,26750,26750,26750,26750,0
|
|
20230911,132200,617294800,26750,26750,26750,26750,17
|
|
20230911,132100,616840050,26850,26850,26850,26850,0
|
|
20230911,132000,616840050,26850,26850,26850,26850,2
|
|
20230911,131900,616786350,26750,26750,26750,26750,0
|
|
20230911,131800,616786350,26750,26750,26750,26750,17
|
|
20230911,131700,616331600,26750,26750,26750,26750,208
|
|
20230911,131600,610767600,26750,26750,26750,26750,0
|
|
20230911,131500,610767600,26750,26650,26750,26650,20
|
|
20230911,131400,610234200,26700,26700,26700,26700,0
|
|
20230911,131300,610234200,26700,26700,26700,26700,50
|
|
20230911,131200,608899200,26700,26700,26700,26700,1
|
|
20230911,131100,608872500,26650,26650,26650,26650,17
|
|
20230911,131000,608419450,26650,26650,26650,26650,0
|
|
20230911,130900,608419450,26650,26650,26650,26650,572
|
|
20230911,130800,593175650,26650,26700,26700,26650,255
|
|
20230911,130700,586379050,26650,26650,26650,26650,10
|
|
20230911,130600,586112550,26650,26650,26700,26650,21
|
|
20230911,130500,585552650,26650,26650,26650,26650,17
|
|
20230911,130400,585099600,26700,26700,26700,26700,193
|
|
20230911,130300,579946500,26700,26700,26700,26700,0
|
|
20230911,130200,579946500,26700,26700,26700,26700,170
|
|
20230911,130100,575407500,26700,26700,26700,26700,216
|
|
20230911,130000,569640300,26700,26700,26700,26700,3
|
|
20230911,125900,569560200,26800,26750,26800,26750,8
|
|
20230911,125800,569346150,26750,26750,26750,26750,10
|
|
20230911,125700,569078650,26750,26750,26750,26750,0
|
|
20230911,125600,569078650,26750,26750,26750,26750,0
|
|
20230911,125500,569078650,26750,26750,26750,26750,17
|
|
20230911,125400,568623900,26750,26750,26750,26750,0
|
|
20230911,125300,568623900,26750,26750,26750,26750,3
|
|
20230911,125200,568543650,26750,26750,26750,26750,0
|
|
20230911,125100,568543650,26750,26750,26750,26750,16
|
|
20230911,125000,568115650,26850,26850,26850,26850,0
|
|
20230911,124900,568115650,26850,26850,26850,26850,0
|
|
20230911,124800,568115650,26850,26750,26850,26750,18
|
|
20230911,124700,567634050,26800,26750,26800,26700,685
|
|
20230911,124600,549310550,26750,26750,26750,26750,0
|
|
20230911,124500,549310550,26750,26750,26750,26750,17
|
|
20230911,124400,548855800,26800,26800,26800,26800,0
|
|
20230911,124300,548855800,26800,26800,26800,26800,4
|
|
20230911,124200,548748600,26750,26750,26750,26750,0
|
|
20230911,124100,548748600,26750,26800,26800,26750,27
|
|
20230911,124000,548025850,26750,26750,26750,26750,0
|
|
20230911,123900,548025850,26750,26750,26750,26750,1
|
|
20230911,123800,547999100,26700,26700,26700,26700,16
|
|
20230911,123700,547571900,26700,26700,26700,26700,0
|
|
20230911,123600,547571900,26700,26700,26700,26700,0
|
|
20230911,123500,547571900,26700,26700,26700,26700,0
|
|
20230911,123400,547571900,26700,26800,26800,26700,31
|
|
20230911,123300,546742800,26700,26700,26700,26700,0
|
|
20230911,123200,546742800,26700,26700,26700,26700,0
|
|
20230911,123100,546742800,26700,26700,26700,26700,17
|
|
20230911,123000,546288900,26800,26800,26800,26800,0
|
|
20230911,122900,546288900,26800,26800,26800,26800,5
|
|
20230911,122800,546154900,26800,26700,26800,26700,23
|
|
20230911,122700,545540400,26700,26700,26700,26700,0
|
|
20230911,122600,545540400,26700,26700,26700,26700,0
|
|
20230911,122500,545540400,26700,26700,26700,26700,0
|
|
20230911,122400,545540400,26700,26700,26700,26700,16
|
|
20230911,122300,545113200,26700,26700,26700,26700,0
|
|
20230911,122200,545113200,26700,26700,26700,26700,0
|
|
20230911,122100,545113200,26700,26700,26700,26700,17
|
|
20230911,122000,544659300,26700,26750,26750,26700,123
|
|
20230911,121900,541375150,26750,26750,26750,26750,0
|
|
20230911,121800,541375150,26750,26750,26750,26750,67
|
|
20230911,121700,539582900,26750,26750,26750,26750,100
|
|
20230911,121600,536907900,26750,26750,26750,26750,119
|
|
20230911,121500,533724650,26750,26700,26750,26700,45
|
|
20230911,121400,532521400,26700,26700,26700,26700,516
|
|
20230911,121300,518744200,26750,26750,26750,26750,0
|
|
20230911,121200,518744200,26750,26750,26750,26750,22
|
|
20230911,121100,518155700,26750,26750,26750,26750,124
|
|
20230911,121000,514838700,26750,26750,26750,26750,0
|
|
20230911,120900,514838700,26750,26700,26750,26700,766
|
|
20230911,120800,494383650,26650,26650,26650,26650,0
|
|
20230911,120700,494383650,26650,26650,26650,26650,17
|
|
20230911,120600,493930600,26700,26700,26700,26700,0
|
|
20230911,120500,493930600,26700,26650,26700,26650,410
|
|
20230911,120400,483004050,26650,26650,26650,26650,17
|
|
20230911,120300,482551000,26700,26700,26700,26700,0
|
|
20230911,120200,482551000,26700,26700,26700,26700,290
|
|
20230911,120100,474808000,26700,26750,26750,26700,1086
|
|
20230911,120000,445808300,26750,26750,26750,26750,5
|
|
20230911,115900,445674550,26750,26750,26750,26750,15
|
|
20230911,115800,445273300,26700,26700,26700,26700,1
|
|
20230911,115700,445246600,26700,26750,26750,26700,40
|
|
20230911,115600,444177450,26750,26750,26750,26750,1
|
|
20230911,115500,444150700,26750,26750,26750,26750,502
|
|
20230911,115400,430722200,26750,26750,26750,26750,17
|
|
20230911,115300,430267450,26800,26800,26800,26800,1
|
|
20230911,115200,430240650,26750,26750,26750,26750,0
|
|
20230911,115100,430240650,26750,26750,26750,26750,17
|
|
20230911,115000,429785900,26800,26800,26800,26800,0
|
|
20230911,114900,429785900,26800,26800,26800,26800,40
|
|
20230911,114800,428713900,26750,26750,26750,26750,45
|
|
20230911,114700,427510150,26750,26800,26800,26750,81
|
|
20230911,114600,425340150,26800,26800,26800,26800,8
|
|
20230911,114500,425125750,26800,26800,26800,26800,208
|
|
20230911,114400,419551350,26800,26800,26800,26800,17
|
|
20230911,114300,419095750,26850,26850,26850,26850,0
|
|
20230911,114200,419095750,26850,26800,26850,26800,16
|
|
20230911,114100,418666650,26800,26800,26800,26800,20
|
|
20230911,114000,418130650,26850,26850,26850,26850,8
|
|
20230911,113900,417915850,26850,26850,26850,26850,44
|
|
20230911,113800,416734450,26850,26850,26850,26850,14
|
|
20230911,113700,416358550,26800,26800,26800,26800,16
|
|
20230911,113600,415929750,26800,26800,26800,26800,0
|
|
20230911,113500,415929750,26800,26800,26800,26800,0
|
|
20230911,113400,415929750,26800,26800,26800,26800,17
|
|
20230911,113300,415474150,26800,26800,26800,26800,0
|
|
20230911,113200,415474150,26800,26800,26800,26800,10
|
|
20230911,113100,415206150,26850,26850,26850,26850,0
|
|
20230911,113000,415206150,26850,26850,26850,26850,5
|
|
20230911,112900,415071900,26850,26900,26900,26850,23
|
|
20230911,112800,414454050,26800,26800,26800,26800,0
|
|
20230911,112700,414454050,26800,26900,26900,26800,21
|
|
20230911,112600,413890850,26850,26850,26850,26850,0
|
|
20230911,112500,413890850,26850,26850,26850,26850,213
|
|
20230911,112400,408171800,26850,26850,26850,26850,49
|
|
20230911,112300,406856150,26900,26900,26900,26900,5
|
|
20230911,112200,406721650,26900,26900,26900,26900,0
|
|
20230911,112100,406721650,26900,26900,26900,26900,4
|
|
20230911,112000,406614050,26900,26750,26900,26750,240
|
|
20230911,111900,400177500,26800,26800,26800,26800,48
|
|
20230911,111800,398891100,26800,26800,26800,26800,0
|
|
20230911,111700,398891100,26800,26800,26800,26800,5
|
|
20230911,111600,398757100,26800,26800,26800,26800,0
|
|
20230911,111500,398757100,26800,26800,26800,26800,19
|
|
20230911,111400,398247900,26800,26800,26800,26800,16
|
|
20230911,111300,397819100,26850,26850,26850,26850,0
|
|
20230911,111200,397819100,26850,26850,26850,26850,0
|
|
20230911,111100,397819100,26850,26850,26850,26850,0
|
|
20230911,111000,397819100,26850,26750,26850,26750,29
|
|
20230911,110900,397042050,26750,26750,26750,26750,0
|
|
20230911,110800,397042050,26750,26750,26750,26750,0
|
|
20230911,110700,397042050,26750,26750,26750,26750,17
|
|
20230911,110600,396587300,26750,26750,26750,26750,0
|
|
20230911,110500,396587300,26750,26750,26750,26750,0
|
|
20230911,110400,396587300,26750,26750,26750,26750,0
|
|
20230911,110300,396587300,26750,26750,26750,26750,17
|
|
20230911,110200,396132550,26750,26750,26750,26750,1
|
|
20230911,110100,396105800,26750,26750,26750,26750,0
|
|
20230911,110000,396105800,26750,26750,26750,26750,16
|
|
20230911,105900,395677800,26850,26850,26850,26850,6
|
|
20230911,105800,395516700,26800,26800,26800,26800,5
|
|
20230911,105700,395382700,26800,26850,26850,26800,125
|
|
20230911,105600,392030000,26900,26900,26900,26850,10
|
|
20230911,105500,391761100,26850,26850,26850,26850,51
|
|
20230911,105400,390391750,26850,26950,26950,26850,14
|
|
20230911,105300,390015450,26900,26900,26900,26900,0
|
|
20230911,105200,390015450,26900,26900,26900,26900,1
|
|
20230911,105100,389988550,26950,26950,26950,26950,0
|
|
20230911,105000,389988550,26950,26950,26950,26950,25
|
|
20230911,104900,389314800,26950,26950,26950,26950,7
|
|
20230911,104800,389126150,26900,26900,26900,26900,1
|
|
20230911,104700,389099250,26950,26950,26950,26950,0
|
|
20230911,104600,389099250,26950,26950,26950,26950,4
|
|
20230911,104500,388991450,26850,26850,26850,26850,1
|
|
20230911,104400,388964600,26850,26850,26850,26850,0
|
|
20230911,104300,388964600,26850,26850,26850,26850,12
|
|
20230911,104200,388642400,26950,26950,26950,26950,0
|
|
20230911,104100,388642400,26950,26950,26950,26950,0
|
|
20230911,104000,388642400,26950,26900,26950,26900,176
|
|
20230911,103900,383907700,26900,26900,26900,26900,0
|
|
20230911,103800,383907700,26900,26900,26900,26850,29
|
|
20230911,103700,383128650,26900,26900,26900,26900,1
|
|
20230911,103600,383101750,26900,26900,26900,26900,0
|
|
20230911,103500,383101750,26900,26850,26900,26850,12
|
|
20230911,103400,382779450,26900,26850,26900,26800,150
|
|
20230911,103300,378753800,26950,26900,26950,26850,104
|
|
20230911,103200,375958400,26950,26950,26950,26950,0
|
|
20230911,103100,375958400,26950,26900,26950,26900,147
|
|
20230911,103000,372003450,26950,26950,26950,26950,0
|
|
20230911,102900,372003450,26950,26950,26950,26950,7
|
|
20230911,102800,371814800,26950,26950,26950,26950,0
|
|
20230911,102700,371814800,26950,26950,26950,26900,33
|
|
20230911,102600,370926600,26950,26950,26950,26950,6
|
|
20230911,102500,370764900,26950,26950,26950,26950,0
|
|
20230911,102400,370764900,26950,26950,26950,26950,0
|
|
20230911,102300,370764900,26950,26950,26950,26950,1
|
|
20230911,102200,370737950,26950,26950,26950,26950,7
|
|
20230911,102100,370549300,26900,26900,26900,26900,0
|
|
20230911,102000,370549300,26900,26900,26900,26900,0
|
|
20230911,101900,370549300,26900,26900,26900,26900,0
|
|
20230911,101800,370549300,26900,26950,26950,26900,1875
|
|
20230911,101700,320019050,26950,26950,26950,26950,79
|
|
20230911,101600,317890000,26950,26950,26950,26950,41
|
|
20230911,101500,316785050,26950,26950,26950,26900,227
|
|
20230911,101400,310667500,26950,27000,27000,26950,187
|
|
20230911,101300,305623500,27000,26950,27100,26950,760
|
|
20230911,101200,285077900,27000,26950,27000,26950,7
|
|
20230911,101100,284889150,26950,26850,26950,26850,1316
|
|
20230911,101000,249513500,26800,26800,26800,26800,244
|
|
20230911,100900,242974300,26800,26800,26800,26800,35
|
|
20230911,100800,242036300,26750,26750,26750,26750,0
|
|
20230911,100700,242036300,26750,26700,26750,26700,652
|
|
20230911,100600,224626000,26700,26700,26700,26700,0
|
|
20230911,100500,224626000,26700,26700,26700,26700,0
|
|
20230911,100400,224626000,26700,26700,26700,26650,1173
|
|
20230911,100300,193356400,26750,26750,26750,26750,84
|
|
20230911,100200,191109400,26750,26800,26800,26750,43
|
|
20230911,100100,189959100,26850,26850,26850,26850,1
|
|
20230911,100000,189932250,26800,26850,26850,26800,2
|
|
20230911,095900,189878600,26850,26850,26850,26850,11
|
|
20230911,095800,189583250,26750,26750,26750,26750,2
|
|
20230911,095700,189529750,26850,26850,26850,26850,23
|
|
20230911,095600,188912200,26850,26850,26850,26850,0
|
|
20230911,095500,188912200,26850,26850,26850,26850,0
|
|
20230911,095400,188912200,26850,26850,26850,26850,1
|
|
20230911,095300,188885350,26850,26850,26850,26850,0
|
|
20230911,095200,188885350,26850,26850,26850,26850,125
|
|
20230911,095100,185529100,26800,26800,26800,26800,81
|
|
20230911,095000,183358300,26800,26750,26800,26700,511
|
|
20230911,094900,169701800,26900,26900,26900,26900,0
|
|
20230911,094800,169701800,26900,26900,26900,26900,0
|
|
20230911,094700,169701800,26900,26850,26900,26750,320
|
|
20230911,094600,161131250,26900,26900,26900,26900,0
|
|
20230911,094500,161131250,26900,26900,26900,26900,13
|
|
20230911,094400,160781550,26900,26900,26900,26900,1
|
|
20230911,094300,160754650,26900,26900,26900,26900,0
|
|
20230911,094200,160754650,26900,26900,26900,26900,1
|
|
20230911,094100,160727750,26850,26850,26850,26850,0
|
|
20230911,094000,160727750,26850,26850,26850,26850,0
|
|
20230911,093900,160727750,26850,26900,26900,26850,37
|
|
20230911,093800,159734250,26850,26900,26900,26850,152
|
|
20230911,093700,155651800,26900,26900,26900,26900,60
|
|
20230911,093600,154037800,26850,26800,26900,26800,285
|
|
20230911,093500,146378400,26750,26750,26750,26750,0
|
|
20230911,093400,146378400,26750,26750,26750,26750,1
|
|
20230911,093300,146351650,26700,26750,26750,26650,1001
|
|
20230911,093200,119660800,26800,26800,26800,26800,171
|
|
20230911,093100,115078000,26800,26800,26800,26800,0
|
|
20230911,093000,115078000,26800,26700,26800,26700,6
|
|
20230911,092900,114917700,26700,26750,26750,26700,260
|
|
20230911,092800,107973250,26700,26600,26700,26550,840
|
|
20230911,092700,85632950,26750,26750,26750,26700,4
|
|
20230911,092600,85526000,26750,26750,26750,26750,0
|
|
20230911,092500,85526000,26750,26750,26750,26750,0
|
|
20230911,092400,85526000,26750,26650,26750,26600,319
|
|
20230911,092300,77031050,26650,26650,26650,26650,0
|
|
20230911,092200,77031050,26650,26750,26750,26600,375
|
|
20230911,092100,67041850,26750,26750,26750,26700,544
|
|
20230911,092000,52510900,26750,26900,26950,26750,996
|
|
20230911,091900,25804700,26900,26900,26900,26900,1
|
|
20230911,091800,25777800,26900,26850,26900,26850,28
|
|
20230911,091700,25025850,26800,26850,26850,26800,43
|
|
20230911,091600,23871350,26850,26850,26850,26850,60
|
|
20230911,091500,22260350,26850,26900,26900,26850,72
|
|
20230911,091400,20327100,26900,26850,26900,26800,62
|
|
20230911,091300,18659950,26800,26800,26800,26800,147
|
|
20230911,091200,14720350,26800,26800,26800,26800,31
|
|
20230911,091100,13889550,26750,26750,26750,26750,168
|
|
20230911,091000,9395550,26750,26750,26750,26750,0
|
|
20230911,090900,9395550,26750,26750,26750,26750,101
|
|
20230911,090800,6693800,26750,26800,26800,26750,11
|
|
20230911,090700,6399500,26700,26800,26800,26700,18
|
|
20230911,090600,5917400,26800,26800,26800,26800,54
|
|
20230911,090500,4470200,26800,26800,26800,26800,9
|
|
20230911,090400,4229000,26700,26800,26800,26700,38
|
|
20230911,090300,3212600,26700,26800,26800,26700,22
|
|
20230911,090200,2625100,26800,26800,26800,26800,40
|
|
20230911,090100,1553100,26700,26700,26700,26700,23
|
|
20230911,090000,939000,26650,26900,26900,26650,35
|