578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183500,66879000,20900,20900,20900,20900,970
|
|
20230911,183400,66879000,20900,20900,20900,20900,0
|
|
20230911,183300,66879000,20900,20900,20900,20900,0
|
|
20230911,183200,66879000,20900,20900,20900,20900,0
|
|
20230911,183100,66879000,20900,20900,20900,20900,0
|
|
20230911,183000,66879000,20900,20900,20900,20900,0
|
|
20230911,182900,66879000,20900,20900,20900,20900,0
|
|
20230911,182800,66879000,20900,20900,20900,20900,0
|
|
20230911,182700,66879000,20900,20900,20900,20900,0
|
|
20230911,182600,66879000,20900,20900,20900,20900,0
|
|
20230911,182500,66879000,20900,20900,20900,20900,0
|
|
20230911,182400,66879000,20900,20900,20900,20900,0
|
|
20230911,182300,66879000,20900,20900,20900,20900,0
|
|
20230911,182200,66879000,20900,20900,20900,20900,0
|
|
20230911,182100,66879000,20900,20900,20900,20900,0
|
|
20230911,182000,66879000,20900,20900,20900,20900,0
|
|
20230911,181900,66879000,20900,20900,20900,20900,0
|
|
20230911,181800,66879000,20900,20900,20900,20900,0
|
|
20230911,181700,66879000,20900,20900,20900,20900,0
|
|
20230911,181600,66879000,20900,20900,20900,20900,0
|
|
20230911,181500,66879000,20900,20900,20900,20900,0
|
|
20230911,181400,66879000,20900,20900,20900,20900,0
|
|
20230911,181300,66879000,20900,20900,20900,20900,0
|
|
20230911,181200,66879000,20900,20900,20900,20900,0
|
|
20230911,181100,66879000,20900,20900,20900,20900,0
|
|
20230911,181000,66879000,20900,20900,20900,20900,0
|
|
20230911,180900,66879000,20900,20900,20900,20900,0
|
|
20230911,180800,66879000,20900,20900,20900,20900,0
|
|
20230911,180700,66879000,20900,20900,20900,20900,0
|
|
20230911,180600,66879000,20900,20900,20900,20900,0
|
|
20230911,180500,66879000,20900,20900,20900,20900,970
|
|
20230911,180400,66879000,20900,20900,20900,20900,0
|
|
20230911,180300,66879000,20900,20900,20900,20900,0
|
|
20230911,180200,66879000,20900,20900,20900,20900,0
|
|
20230911,180100,66879000,20900,20900,20900,20900,0
|
|
20230911,180000,66879000,20900,20900,20900,20900,0
|
|
20230911,175900,66879000,20900,20900,20900,20900,0
|
|
20230911,175800,66879000,20900,20900,20900,20900,0
|
|
20230911,175700,66879000,20900,20900,20900,20900,0
|
|
20230911,175600,66879000,20900,20900,20900,20900,0
|
|
20230911,175500,66879000,20900,20900,20900,20900,0
|
|
20230911,175400,66879000,20900,20900,20900,20900,0
|
|
20230911,175300,66879000,20900,20900,20900,20900,0
|
|
20230911,175200,66879000,20900,20900,20900,20900,0
|
|
20230911,175100,66879000,20900,20900,20900,20900,0
|
|
20230911,175000,66879000,20900,20900,20900,20900,0
|
|
20230911,174900,66879000,20900,20900,20900,20900,0
|
|
20230911,174800,66879000,20900,20900,20900,20900,0
|
|
20230911,174700,66879000,20900,20900,20900,20900,0
|
|
20230911,174600,66879000,20900,20900,20900,20900,0
|
|
20230911,174500,66879000,20900,20900,20900,20900,0
|
|
20230911,174400,66879000,20900,20900,20900,20900,0
|
|
20230911,174300,66879000,20900,20900,20900,20900,0
|
|
20230911,174200,66879000,20900,20900,20900,20900,0
|
|
20230911,174100,66879000,20900,20900,20900,20900,0
|
|
20230911,174000,66879000,20900,20900,20900,20900,0
|
|
20230911,173900,66879000,20900,20900,20900,20900,0
|
|
20230911,173800,66879000,20900,20900,20900,20900,0
|
|
20230911,173700,66879000,20900,20900,20900,20900,0
|
|
20230911,173600,66879000,20900,20900,20900,20900,0
|
|
20230911,173500,66879000,20900,20900,20900,20900,970
|
|
20230911,173400,66879000,20900,20900,20900,20900,0
|
|
20230911,173300,66879000,20900,20900,20900,20900,0
|
|
20230911,173200,66879000,20900,20900,20900,20900,0
|
|
20230911,173100,66879000,20900,20900,20900,20900,0
|
|
20230911,173000,66879000,20900,20900,20900,20900,0
|
|
20230911,172900,66879000,20900,20900,20900,20900,0
|
|
20230911,172800,66879000,20900,20900,20900,20900,0
|
|
20230911,172700,66879000,20900,20900,20900,20900,0
|
|
20230911,172600,66879000,20900,20900,20900,20900,0
|
|
20230911,172500,66879000,20900,20900,20900,20900,0
|
|
20230911,172400,66879000,20900,20900,20900,20900,0
|
|
20230911,172300,66879000,20900,20900,20900,20900,0
|
|
20230911,172200,66879000,20900,20900,20900,20900,0
|
|
20230911,172100,66879000,20900,20900,20900,20900,0
|
|
20230911,172000,66879000,20900,20900,20900,20900,0
|
|
20230911,171900,66879000,20900,20900,20900,20900,0
|
|
20230911,171800,66879000,20900,20900,20900,20900,0
|
|
20230911,171700,66879000,20900,20900,20900,20900,0
|
|
20230911,171600,66879000,20900,20900,20900,20900,0
|
|
20230911,171500,66879000,20900,20900,20900,20900,0
|
|
20230911,171400,66879000,20900,20900,20900,20900,0
|
|
20230911,171300,66879000,20900,20900,20900,20900,0
|
|
20230911,171200,66879000,20900,20900,20900,20900,0
|
|
20230911,171100,66879000,20900,20900,20900,20900,0
|
|
20230911,171000,66879000,20900,20900,20900,20900,0
|
|
20230911,170900,66879000,20900,20900,20900,20900,0
|
|
20230911,170800,66879000,20900,20900,20900,20900,0
|
|
20230911,170700,66879000,20900,20900,20900,20900,0
|
|
20230911,170600,66879000,20900,20900,20900,20900,0
|
|
20230911,170500,66879000,20900,20900,20900,20900,970
|
|
20230911,170400,66879000,20900,20900,20900,20900,0
|
|
20230911,170300,66879000,20900,20900,20900,20900,0
|
|
20230911,170200,66879000,20900,20900,20900,20900,0
|
|
20230911,170100,66879000,20900,20900,20900,20900,0
|
|
20230911,170000,66879000,20900,20900,20900,20900,0
|
|
20230911,165900,66879000,20900,20900,20900,20900,0
|
|
20230911,165800,66879000,20900,20900,20900,20900,0
|
|
20230911,165700,66879000,20900,20900,20900,20900,0
|
|
20230911,165600,66879000,20900,20900,20900,20900,0
|
|
20230911,165500,66879000,20900,20900,20900,20900,0
|
|
20230911,165400,66879000,20900,20900,20900,20900,0
|
|
20230911,165300,66879000,20900,20900,20900,20900,0
|
|
20230911,165200,66879000,20900,20900,20900,20900,0
|
|
20230911,165100,66879000,20900,20900,20900,20900,0
|
|
20230911,165000,66879000,20900,20900,20900,20900,0
|
|
20230911,164900,66879000,20900,20900,20900,20900,0
|
|
20230911,164800,66879000,20900,20900,20900,20900,0
|
|
20230911,164700,66879000,20900,20900,20900,20900,0
|
|
20230911,164600,66879000,20900,20900,20900,20900,0
|
|
20230911,164500,66879000,20900,20900,20900,20900,0
|
|
20230911,164400,66879000,20900,20900,20900,20900,0
|
|
20230911,164300,66879000,20900,20900,20900,20900,0
|
|
20230911,164200,66879000,20900,20900,20900,20900,0
|
|
20230911,164100,66879000,20900,20900,20900,20900,0
|
|
20230911,164000,66879000,20900,20900,20900,20900,0
|
|
20230911,163900,66879000,20900,20900,20900,20900,0
|
|
20230911,163800,66879000,20900,20900,20900,20900,0
|
|
20230911,163700,66879000,20900,20900,20900,20900,0
|
|
20230911,163600,66879000,20900,20900,20900,20900,0
|
|
20230911,163500,66879000,20900,20900,20900,20900,970
|
|
20230911,163400,66879000,20900,20900,20900,20900,0
|
|
20230911,163300,66879000,20900,20900,20900,20900,0
|
|
20230911,163200,66879000,20900,20900,20900,20900,0
|
|
20230911,163100,66879000,20900,20900,20900,20900,0
|
|
20230911,163000,66879000,20900,20900,20900,20900,0
|
|
20230911,162900,66879000,20900,20900,20900,20900,0
|
|
20230911,162800,66879000,20900,20900,20900,20900,0
|
|
20230911,162700,66879000,20900,20900,20900,20900,0
|
|
20230911,162600,66879000,20900,20900,20900,20900,0
|
|
20230911,162500,66879000,20900,20900,20900,20900,0
|
|
20230911,162400,66879000,20900,20900,20900,20900,0
|
|
20230911,162300,66879000,20900,20900,20900,20900,0
|
|
20230911,162200,66879000,20900,20900,20900,20900,0
|
|
20230911,162100,66879000,20900,20900,20900,20900,0
|
|
20230911,162000,66879000,20900,20900,20900,20900,0
|
|
20230911,161900,66879000,20900,20900,20900,20900,0
|
|
20230911,161800,66879000,20900,20900,20900,20900,0
|
|
20230911,161700,66879000,20900,20900,20900,20900,0
|
|
20230911,161600,66879000,20900,20900,20900,20900,0
|
|
20230911,161500,66879000,20900,20900,20900,20900,0
|
|
20230911,161400,66879000,20900,20900,20900,20900,0
|
|
20230911,161300,66879000,20900,20900,20900,20900,0
|
|
20230911,161200,66879000,20900,20900,20900,20900,0
|
|
20230911,161100,66879000,20900,20900,20900,20900,0
|
|
20230911,161000,66879000,20900,20900,20900,20900,0
|
|
20230911,160900,66879000,20900,20900,20900,20900,0
|
|
20230911,160800,66879000,20900,20900,20900,20900,0
|
|
20230911,160700,66879000,20900,20900,20900,20900,0
|
|
20230911,160600,66879000,20900,20900,20900,20900,0
|
|
20230911,160500,66879000,20900,20900,20900,20900,970
|
|
20230911,160400,66879000,20900,20900,20900,20900,0
|
|
20230911,160300,66879000,20900,20900,20900,20900,0
|
|
20230911,160200,66879000,20900,20900,20900,20900,0
|
|
20230911,160100,66879000,20900,20900,20900,20900,0
|
|
20230911,160000,66879000,20900,20900,20900,20900,0
|
|
20230911,155900,66879000,20900,20900,20900,20900,0
|
|
20230911,155800,66879000,20900,20900,20900,20900,0
|
|
20230911,155700,66879000,20900,20900,20900,20900,0
|
|
20230911,155600,66879000,20900,20900,20900,20900,0
|
|
20230911,155500,66879000,20900,20900,20900,20900,0
|
|
20230911,155400,66879000,20900,20900,20900,20900,0
|
|
20230911,155300,66879000,20900,20900,20900,20900,0
|
|
20230911,155200,66879000,20900,20900,20900,20900,0
|
|
20230911,155100,66879000,20900,20900,20900,20900,0
|
|
20230911,155000,66879000,20900,20900,20900,20900,0
|
|
20230911,154900,66879000,20900,20900,20900,20900,0
|
|
20230911,154800,66879000,20900,20900,20900,20900,0
|
|
20230911,154700,66879000,20900,20900,20900,20900,0
|
|
20230911,154600,66879000,20900,20900,20900,20900,0
|
|
20230911,154500,66879000,20900,20900,20900,20900,0
|
|
20230911,154400,66879000,20900,20900,20900,20900,0
|
|
20230911,154300,66879000,20900,20900,20900,20900,0
|
|
20230911,154200,66879000,20900,20900,20900,20900,0
|
|
20230911,154100,66879000,20900,20900,20900,20900,0
|
|
20230911,154000,66879000,20900,20900,20900,20900,0
|
|
20230911,153900,66879000,20900,20900,20900,20900,0
|
|
20230911,153800,66879000,20900,20900,20900,20900,0
|
|
20230911,153700,66879000,20900,20900,20900,20900,0
|
|
20230911,153600,66879000,20900,20900,20900,20900,0
|
|
20230911,153500,66879000,20900,20900,20900,20900,970
|
|
20230911,153400,66879000,20900,20900,20900,20900,0
|
|
20230911,153300,66879000,20900,20900,20900,20900,0
|
|
20230911,153200,66879000,20900,20900,20900,20900,0
|
|
20230911,153100,66879000,20900,20900,20900,20900,0
|
|
20230911,153000,66879000,20900,20900,20900,20900,970
|
|
20230911,152900,46606000,20900,20900,20900,20900,0
|
|
20230911,152800,46606000,20900,20900,20900,20900,0
|
|
20230911,152700,46606000,20900,20900,20900,20900,0
|
|
20230911,152600,46606000,20900,20900,20900,20900,0
|
|
20230911,152500,46606000,20900,20900,20900,20900,0
|
|
20230911,152400,46606000,20900,20900,20900,20900,0
|
|
20230911,152300,46606000,20900,20900,20900,20900,0
|
|
20230911,152200,46606000,20900,20900,20900,20900,0
|
|
20230911,152100,46606000,20900,20900,20900,20900,0
|
|
20230911,152000,46606000,20900,20900,20900,20900,0
|
|
20230911,151900,46606000,20900,20850,20900,20850,566
|
|
20230911,151800,34796450,20800,20800,20800,20800,0
|
|
20230911,151700,34796450,20800,20800,20800,20800,0
|
|
20230911,151600,34796450,20800,20800,20800,20800,0
|
|
20230911,151500,34796450,20800,20800,20800,20800,1
|
|
20230911,151400,34775650,20800,20800,20800,20800,1
|
|
20230911,151300,34754850,20800,20800,20800,20800,0
|
|
20230911,151200,34754850,20800,20800,20800,20800,0
|
|
20230911,151100,34754850,20800,20800,20800,20800,0
|
|
20230911,151000,34754850,20800,20800,20800,20800,0
|
|
20230911,150900,34754850,20800,20800,20800,20800,0
|
|
20230911,150800,34754850,20800,20800,20800,20800,0
|
|
20230911,150700,34754850,20800,20800,20800,20800,0
|
|
20230911,150600,34754850,20800,20800,20800,20800,0
|
|
20230911,150500,34754850,20800,20800,20800,20800,0
|
|
20230911,150400,34754850,20800,20800,20800,20800,0
|
|
20230911,150300,34754850,20800,20800,20800,20800,0
|
|
20230911,150200,34754850,20800,20800,20800,20800,0
|
|
20230911,150100,34754850,20800,20800,20800,20800,0
|
|
20230911,150000,34754850,20800,20800,20800,20800,0
|
|
20230911,145900,34754850,20800,20800,20800,20800,0
|
|
20230911,145800,34754850,20800,20850,20850,20800,51
|
|
20230911,145700,33694000,20800,20800,20800,20800,0
|
|
20230911,145600,33694000,20800,20800,20800,20800,0
|
|
20230911,145500,33694000,20800,20800,20800,20800,0
|
|
20230911,145400,33694000,20800,20800,20800,20800,0
|
|
20230911,145300,33694000,20800,20800,20800,20800,51
|
|
20230911,145200,32633200,20750,20750,20750,20750,0
|
|
20230911,145100,32633200,20750,20750,20750,20750,0
|
|
20230911,145000,32633200,20750,20750,20750,20750,0
|
|
20230911,144900,32633200,20750,20750,20750,20750,0
|
|
20230911,144800,32633200,20750,20750,20750,20750,0
|
|
20230911,144700,32633200,20750,20750,20750,20750,103
|
|
20230911,144600,30495950,20750,20750,20750,20750,0
|
|
20230911,144500,30495950,20750,20750,20750,20750,0
|
|
20230911,144400,30495950,20750,20750,20750,20750,0
|
|
20230911,144300,30495950,20750,20750,20750,20750,0
|
|
20230911,144200,30495950,20750,20750,20750,20750,0
|
|
20230911,144100,30495950,20750,20750,20750,20750,0
|
|
20230911,144000,30495950,20750,20750,20750,20750,0
|
|
20230911,143900,30495950,20750,20750,20750,20750,0
|
|
20230911,143800,30495950,20750,20750,20750,20750,0
|
|
20230911,143700,30495950,20750,20750,20750,20750,0
|
|
20230911,143600,30495950,20750,20750,20750,20750,0
|
|
20230911,143500,30495950,20750,20750,20750,20750,0
|
|
20230911,143400,30495950,20750,20750,20750,20750,0
|
|
20230911,143300,30495950,20750,20750,20750,20750,0
|
|
20230911,143200,30495950,20750,20750,20750,20750,0
|
|
20230911,143100,30495950,20750,20750,20750,20750,0
|
|
20230911,143000,30495950,20750,20750,20750,20750,0
|
|
20230911,142900,30495950,20750,20750,20750,20750,0
|
|
20230911,142800,30495950,20750,20750,20750,20750,0
|
|
20230911,142700,30495950,20750,20750,20750,20750,0
|
|
20230911,142600,30495950,20750,20750,20750,20750,0
|
|
20230911,142500,30495950,20750,20750,20750,20750,0
|
|
20230911,142400,30495950,20750,20750,20750,20750,0
|
|
20230911,142300,30495950,20750,20750,20750,20750,0
|
|
20230911,142200,30495950,20750,20750,20750,20750,0
|
|
20230911,142100,30495950,20750,20750,20750,20750,0
|
|
20230911,142000,30495950,20750,20750,20750,20750,0
|
|
20230911,141900,30495950,20750,20750,20750,20750,22
|
|
20230911,141800,30039450,20750,20750,20750,20750,0
|
|
20230911,141700,30039450,20750,20750,20750,20750,0
|
|
20230911,141600,30039450,20750,20750,20750,20750,0
|
|
20230911,141500,30039450,20750,20750,20750,20750,0
|
|
20230911,141400,30039450,20750,20750,20750,20750,0
|
|
20230911,141300,30039450,20750,20750,20750,20750,0
|
|
20230911,141200,30039450,20750,20750,20750,20750,0
|
|
20230911,141100,30039450,20750,20750,20750,20750,0
|
|
20230911,141000,30039450,20750,20750,20750,20750,0
|
|
20230911,140900,30039450,20750,20750,20750,20750,0
|
|
20230911,140800,30039450,20750,20750,20750,20750,0
|
|
20230911,140700,30039450,20750,20750,20750,20750,0
|
|
20230911,140600,30039450,20750,20750,20750,20750,0
|
|
20230911,140500,30039450,20750,20750,20750,20750,0
|
|
20230911,140400,30039450,20750,20750,20750,20750,0
|
|
20230911,140300,30039450,20750,20750,20750,20750,0
|
|
20230911,140200,30039450,20750,20750,20750,20750,0
|
|
20230911,140100,30039450,20750,20750,20750,20750,0
|
|
20230911,140000,30039450,20750,20750,20750,20750,0
|
|
20230911,135900,30039450,20750,20750,20750,20750,0
|
|
20230911,135800,30039450,20750,20750,20750,20750,1
|
|
20230911,135700,30018700,20750,20750,20750,20750,1
|
|
20230911,135600,29997950,20750,20750,20750,20750,0
|
|
20230911,135500,29997950,20750,20750,20750,20750,0
|
|
20230911,135400,29997950,20750,20750,20750,20750,0
|
|
20230911,135300,29997950,20750,20750,20750,20750,0
|
|
20230911,135200,29997950,20750,20750,20750,20750,20
|
|
20230911,135100,29582950,20750,20750,20750,20750,0
|
|
20230911,135000,29582950,20750,20750,20750,20750,0
|
|
20230911,134900,29582950,20750,20750,20750,20750,0
|
|
20230911,134800,29582950,20750,20750,20750,20750,0
|
|
20230911,134700,29582950,20750,20750,20750,20750,0
|
|
20230911,134600,29582950,20750,20750,20750,20750,9
|
|
20230911,134500,29396200,20800,20800,20800,20800,0
|
|
20230911,134400,29396200,20800,20800,20800,20800,0
|
|
20230911,134300,29396200,20800,20800,20800,20800,0
|
|
20230911,134200,29396200,20800,20800,20800,20800,0
|
|
20230911,134100,29396200,20800,20800,20800,20800,0
|
|
20230911,134000,29396200,20800,20800,20800,20800,0
|
|
20230911,133900,29396200,20800,20800,20800,20800,0
|
|
20230911,133800,29396200,20800,20800,20800,20800,0
|
|
20230911,133700,29396200,20800,20800,20800,20800,0
|
|
20230911,133600,29396200,20800,20800,20800,20800,0
|
|
20230911,133500,29396200,20800,20800,20800,20800,5
|
|
20230911,133400,29292200,20750,20750,20750,20750,0
|
|
20230911,133300,29292200,20750,20750,20750,20750,0
|
|
20230911,133200,29292200,20750,20750,20750,20750,0
|
|
20230911,133100,29292200,20750,20750,20750,20750,0
|
|
20230911,133000,29292200,20750,20750,20750,20750,0
|
|
20230911,132900,29292200,20750,20750,20750,20750,0
|
|
20230911,132800,29292200,20750,20750,20750,20750,0
|
|
20230911,132700,29292200,20750,20750,20750,20750,0
|
|
20230911,132600,29292200,20750,20750,20750,20750,0
|
|
20230911,132500,29292200,20750,20750,20750,20750,333
|
|
20230911,132400,22382450,20800,20800,20800,20800,0
|
|
20230911,132300,22382450,20800,20800,20800,20800,0
|
|
20230911,132200,22382450,20800,20800,20800,20800,0
|
|
20230911,132100,22382450,20800,20800,20800,20800,0
|
|
20230911,132000,22382450,20800,20800,20800,20800,0
|
|
20230911,131900,22382450,20800,20800,20800,20800,0
|
|
20230911,131800,22382450,20800,20800,20800,20800,0
|
|
20230911,131700,22382450,20800,20800,20800,20800,0
|
|
20230911,131600,22382450,20800,20800,20800,20800,5
|
|
20230911,131500,22278450,20800,20800,20800,20800,0
|
|
20230911,131400,22278450,20800,20800,20800,20800,0
|
|
20230911,131300,22278450,20800,20800,20800,20800,0
|
|
20230911,131200,22278450,20800,20800,20800,20800,0
|
|
20230911,131100,22278450,20800,20800,20800,20800,0
|
|
20230911,131000,22278450,20800,20800,20800,20800,0
|
|
20230911,130900,22278450,20800,20800,20800,20800,0
|
|
20230911,130800,22278450,20800,20800,20800,20800,0
|
|
20230911,130700,22278450,20800,20800,20800,20800,0
|
|
20230911,130600,22278450,20800,20800,20800,20800,0
|
|
20230911,130500,22278450,20800,20800,20800,20800,0
|
|
20230911,130400,22278450,20800,20800,20800,20800,0
|
|
20230911,130300,22278450,20800,20800,20800,20800,0
|
|
20230911,130200,22278450,20800,20800,20800,20800,4
|
|
20230911,130100,22195250,20800,20800,20800,20800,0
|
|
20230911,130000,22195250,20800,20800,20800,20800,0
|
|
20230911,125900,22195250,20800,20800,20800,20800,0
|
|
20230911,125800,22195250,20800,20800,20800,20800,0
|
|
20230911,125700,22195250,20800,20800,20800,20800,0
|
|
20230911,125600,22195250,20800,20800,20800,20800,0
|
|
20230911,125500,22195250,20800,20800,20800,20800,0
|
|
20230911,125400,22195250,20800,20800,20800,20800,0
|
|
20230911,125300,22195250,20800,20800,20800,20800,0
|
|
20230911,125200,22195250,20800,20800,20800,20800,0
|
|
20230911,125100,22195250,20800,20800,20800,20800,0
|
|
20230911,125000,22195250,20800,20800,20800,20800,0
|
|
20230911,124900,22195250,20800,20800,20800,20800,0
|
|
20230911,124800,22195250,20800,20800,20800,20800,0
|
|
20230911,124700,22195250,20800,20800,20800,20800,0
|
|
20230911,124600,22195250,20800,20800,20800,20800,0
|
|
20230911,124500,22195250,20800,20800,20800,20800,0
|
|
20230911,124400,22195250,20800,20800,20800,20800,0
|
|
20230911,124300,22195250,20800,20800,20800,20800,0
|
|
20230911,124200,22195250,20800,20800,20800,20800,0
|
|
20230911,124100,22195250,20800,20800,20800,20800,0
|
|
20230911,124000,22195250,20800,20800,20800,20800,1
|
|
20230911,123900,22174450,20800,20800,20800,20800,0
|
|
20230911,123800,22174450,20800,20800,20800,20800,19
|
|
20230911,123700,21779250,20800,20800,20800,20800,0
|
|
20230911,123600,21779250,20800,20800,20800,20800,0
|
|
20230911,123500,21779250,20800,20800,20800,20800,0
|
|
20230911,123400,21779250,20800,20800,20800,20800,0
|
|
20230911,123300,21779250,20800,20800,20800,20800,0
|
|
20230911,123200,21779250,20800,20800,20800,20800,0
|
|
20230911,123100,21779250,20800,20800,20800,20800,0
|
|
20230911,123000,21779250,20800,20800,20800,20800,0
|
|
20230911,122900,21779250,20800,20800,20800,20800,0
|
|
20230911,122800,21779250,20800,20800,20800,20800,0
|
|
20230911,122700,21779250,20800,20800,20800,20800,0
|
|
20230911,122600,21779250,20800,20800,20800,20800,0
|
|
20230911,122500,21779250,20800,20800,20800,20800,0
|
|
20230911,122400,21779250,20800,20800,20800,20800,0
|
|
20230911,122300,21779250,20800,20800,20800,20800,0
|
|
20230911,122200,21779250,20800,20800,20800,20800,1
|
|
20230911,122100,21758450,20750,20750,20750,20750,0
|
|
20230911,122000,21758450,20750,20800,20800,20750,113
|
|
20230911,121900,19413400,20800,20800,20800,20800,19
|
|
20230911,121800,19018200,20800,20800,20800,20800,0
|
|
20230911,121700,19018200,20800,20800,20800,20800,0
|
|
20230911,121600,19018200,20800,20800,20800,20800,0
|
|
20230911,121500,19018200,20800,20800,20800,20800,0
|
|
20230911,121400,19018200,20800,20800,20800,20800,0
|
|
20230911,121300,19018200,20800,20800,20800,20800,0
|
|
20230911,121200,19018200,20800,20800,20800,20800,0
|
|
20230911,121100,19018200,20800,20800,20800,20800,0
|
|
20230911,121000,19018200,20800,20800,20800,20800,0
|
|
20230911,120900,19018200,20800,20800,20800,20800,3
|
|
20230911,120800,18955800,20750,20750,20750,20750,0
|
|
20230911,120700,18955800,20750,20750,20750,20750,0
|
|
20230911,120600,18955800,20750,20750,20750,20750,0
|
|
20230911,120500,18955800,20750,20750,20750,20750,0
|
|
20230911,120400,18955800,20750,20750,20750,20750,0
|
|
20230911,120300,18955800,20750,20750,20750,20750,20
|
|
20230911,120200,18540800,20750,20750,20750,20750,0
|
|
20230911,120100,18540800,20750,20750,20750,20750,0
|
|
20230911,120000,18540800,20750,20750,20750,20750,0
|
|
20230911,115900,18540800,20750,20750,20750,20750,0
|
|
20230911,115800,18540800,20750,20750,20750,20750,0
|
|
20230911,115700,18540800,20750,20750,20750,20750,0
|
|
20230911,115600,18540800,20750,20750,20750,20750,0
|
|
20230911,115500,18540800,20750,20750,20750,20750,97
|
|
20230911,115400,16528050,20800,20800,20800,20800,0
|
|
20230911,115300,16528050,20800,20800,20800,20800,0
|
|
20230911,115200,16528050,20800,20800,20800,20800,0
|
|
20230911,115100,16528050,20800,20800,20800,20800,0
|
|
20230911,115000,16528050,20800,20800,20800,20800,0
|
|
20230911,114900,16528050,20800,20800,20800,20800,0
|
|
20230911,114800,16528050,20800,20800,20800,20800,0
|
|
20230911,114700,16528050,20800,20800,20800,20800,0
|
|
20230911,114600,16528050,20800,20800,20800,20800,0
|
|
20230911,114500,16528050,20800,20800,20800,20800,14
|
|
20230911,114400,16236850,20800,20800,20800,20800,0
|
|
20230911,114300,16236850,20800,20800,20800,20800,0
|
|
20230911,114200,16236850,20800,20800,20800,20800,0
|
|
20230911,114100,16236850,20800,20800,20800,20800,0
|
|
20230911,114000,16236850,20800,20800,20800,20800,0
|
|
20230911,113900,16236850,20800,20800,20800,20800,0
|
|
20230911,113800,16236850,20800,20800,20800,20800,0
|
|
20230911,113700,16236850,20800,20800,20800,20800,0
|
|
20230911,113600,16236850,20800,20800,20800,20800,0
|
|
20230911,113500,16236850,20800,20800,20800,20800,0
|
|
20230911,113400,16236850,20800,20800,20800,20800,0
|
|
20230911,113300,16236850,20800,20800,20800,20800,0
|
|
20230911,113200,16236850,20800,20800,20800,20800,0
|
|
20230911,113100,16236850,20800,20800,20800,20800,0
|
|
20230911,113000,16236850,20800,20800,20800,20800,0
|
|
20230911,112900,16236850,20800,20800,20800,20800,0
|
|
20230911,112800,16236850,20800,20800,20800,20800,1
|
|
20230911,112700,16216050,20800,20800,20800,20800,0
|
|
20230911,112600,16216050,20800,20800,20800,20800,0
|
|
20230911,112500,16216050,20800,20800,20800,20800,0
|
|
20230911,112400,16216050,20800,20800,20800,20800,0
|
|
20230911,112300,16216050,20800,20800,20800,20800,0
|
|
20230911,112200,16216050,20800,20800,20800,20800,0
|
|
20230911,112100,16216050,20800,20800,20800,20800,0
|
|
20230911,112000,16216050,20800,20800,20800,20800,12
|
|
20230911,111900,15966450,20800,20800,20800,20800,0
|
|
20230911,111800,15966450,20800,20800,20800,20800,0
|
|
20230911,111700,15966450,20800,20800,20800,20800,0
|
|
20230911,111600,15966450,20800,20800,20800,20800,1
|
|
20230911,111500,15945650,20800,20800,20800,20800,0
|
|
20230911,111400,15945650,20800,20800,20800,20800,50
|
|
20230911,111300,14905650,20800,20800,20800,20800,0
|
|
20230911,111200,14905650,20800,20800,20800,20800,0
|
|
20230911,111100,14905650,20800,20800,20800,20800,0
|
|
20230911,111000,14905650,20800,20800,20800,20800,0
|
|
20230911,110900,14905650,20800,20800,20800,20800,0
|
|
20230911,110800,14905650,20800,20800,20800,20800,0
|
|
20230911,110700,14905650,20800,20800,20800,20800,0
|
|
20230911,110600,14905650,20800,20800,20800,20800,0
|
|
20230911,110500,14905650,20800,20800,20800,20800,0
|
|
20230911,110400,14905650,20800,20800,20800,20800,0
|
|
20230911,110300,14905650,20800,20800,20800,20800,0
|
|
20230911,110200,14905650,20800,20800,20800,20800,0
|
|
20230911,110100,14905650,20800,20800,20800,20800,0
|
|
20230911,110000,14905650,20800,20800,20800,20800,0
|
|
20230911,105900,14905650,20800,20800,20800,20800,0
|
|
20230911,105800,14905650,20800,20800,20800,20800,0
|
|
20230911,105700,14905650,20800,20800,20800,20800,0
|
|
20230911,105600,14905650,20800,20800,20800,20800,0
|
|
20230911,105500,14905650,20800,20800,20800,20800,0
|
|
20230911,105400,14905650,20800,20800,20800,20800,0
|
|
20230911,105300,14905650,20800,20800,20800,20800,0
|
|
20230911,105200,14905650,20800,20800,20800,20800,0
|
|
20230911,105100,14905650,20800,20800,20800,20800,0
|
|
20230911,105000,14905650,20800,20800,20800,20800,1
|
|
20230911,104900,14884850,20800,20800,20800,20800,0
|
|
20230911,104800,14884850,20800,20800,20800,20800,0
|
|
20230911,104700,14884850,20800,20800,20800,20800,0
|
|
20230911,104600,14884850,20800,20800,20800,20800,0
|
|
20230911,104500,14884850,20800,20800,20800,20800,0
|
|
20230911,104400,14884850,20800,20800,20800,20800,0
|
|
20230911,104300,14884850,20800,20800,20800,20800,0
|
|
20230911,104200,14884850,20800,20800,20800,20800,1
|
|
20230911,104100,14864050,20800,20800,20800,20800,120
|
|
20230911,104000,12368050,20750,20750,20750,20750,0
|
|
20230911,103900,12368050,20750,20750,20750,20750,0
|
|
20230911,103800,12368050,20750,20750,20750,20750,0
|
|
20230911,103700,12368050,20750,20750,20750,20750,0
|
|
20230911,103600,12368050,20750,20750,20750,20750,0
|
|
20230911,103500,12368050,20750,20750,20750,20750,0
|
|
20230911,103400,12368050,20750,20750,20750,20750,0
|
|
20230911,103300,12368050,20750,20750,20750,20750,0
|
|
20230911,103200,12368050,20750,20750,20750,20750,0
|
|
20230911,103100,12368050,20750,20750,20750,20750,0
|
|
20230911,103000,12368050,20750,20750,20750,20750,0
|
|
20230911,102900,12368050,20750,20750,20750,20750,1
|
|
20230911,102800,12347300,20750,20750,20750,20750,9
|
|
20230911,102700,12160550,20800,20800,20800,20800,0
|
|
20230911,102600,12160550,20800,20800,20800,20800,0
|
|
20230911,102500,12160550,20800,20800,20800,20800,0
|
|
20230911,102400,12160550,20800,20800,20800,20800,0
|
|
20230911,102300,12160550,20800,20800,20800,20800,0
|
|
20230911,102200,12160550,20800,20800,20800,20800,0
|
|
20230911,102100,12160550,20800,20800,20800,20800,0
|
|
20230911,102000,12160550,20800,20800,20800,20800,0
|
|
20230911,101900,12160550,20800,20800,20800,20800,10
|
|
20230911,101800,11952550,20750,20750,20750,20750,0
|
|
20230911,101700,11952550,20750,20750,20750,20750,0
|
|
20230911,101600,11952550,20750,20750,20750,20750,0
|
|
20230911,101500,11952550,20750,20750,20750,20750,0
|
|
20230911,101400,11952550,20750,20750,20750,20750,0
|
|
20230911,101300,11952550,20750,20750,20750,20750,0
|
|
20230911,101200,11952550,20750,20750,20750,20750,0
|
|
20230911,101100,11952550,20750,20750,20750,20750,0
|
|
20230911,101000,11952550,20750,20750,20750,20750,0
|
|
20230911,100900,11952550,20750,20750,20750,20750,0
|
|
20230911,100800,11952550,20750,20750,20750,20750,0
|
|
20230911,100700,11952550,20750,20750,20750,20750,0
|
|
20230911,100600,11952550,20750,20750,20750,20750,0
|
|
20230911,100500,11952550,20750,20750,20750,20750,0
|
|
20230911,100400,11952550,20750,20750,20750,20750,0
|
|
20230911,100300,11952550,20750,20750,20750,20750,0
|
|
20230911,100200,11952550,20750,20750,20750,20750,0
|
|
20230911,100100,11952550,20750,20750,20750,20750,0
|
|
20230911,100000,11952550,20750,20750,20750,20750,0
|
|
20230911,095900,11952550,20750,20750,20750,20750,0
|
|
20230911,095800,11952550,20750,20750,20750,20750,0
|
|
20230911,095700,11952550,20750,20750,20750,20750,0
|
|
20230911,095600,11952550,20750,20750,20750,20750,0
|
|
20230911,095500,11952550,20750,20750,20750,20750,0
|
|
20230911,095400,11952550,20750,20750,20750,20750,94
|
|
20230911,095300,10002050,20750,20750,20750,20750,0
|
|
20230911,095200,10002050,20750,20750,20750,20750,15
|
|
20230911,095100,9690800,20750,20750,20750,20750,0
|
|
20230911,095000,9690800,20750,20750,20750,20750,0
|
|
20230911,094900,9690800,20750,20750,20750,20750,66
|
|
20230911,094800,8321300,20750,20750,20750,20750,0
|
|
20230911,094700,8321300,20750,20750,20750,20750,0
|
|
20230911,094600,8321300,20750,20750,20750,20750,0
|
|
20230911,094500,8321300,20750,20750,20750,20750,22
|
|
20230911,094400,7864800,20750,20750,20750,20750,0
|
|
20230911,094300,7864800,20750,20750,20750,20750,0
|
|
20230911,094200,7864800,20750,20750,20750,20750,0
|
|
20230911,094100,7864800,20750,20750,20750,20750,23
|
|
20230911,094000,7387550,20750,20750,20750,20750,0
|
|
20230911,093900,7387550,20750,20750,20750,20750,0
|
|
20230911,093800,7387550,20750,20750,20750,20750,25
|
|
20230911,093700,6868800,20800,20800,20800,20800,0
|
|
20230911,093600,6868800,20800,20800,20800,20800,0
|
|
20230911,093500,6868800,20800,20800,20800,20800,0
|
|
20230911,093400,6868800,20800,20800,20800,20800,0
|
|
20230911,093300,6868800,20800,20800,20800,20800,1
|
|
20230911,093200,6848000,20800,20800,20800,20800,1
|
|
20230911,093100,6827200,20700,20700,20700,20700,0
|
|
20230911,093000,6827200,20700,20700,20700,20700,10
|
|
20230911,092900,6620200,20700,20700,20700,20700,0
|
|
20230911,092800,6620200,20700,20700,20700,20700,0
|
|
20230911,092700,6620200,20700,20700,20700,20700,0
|
|
20230911,092600,6620200,20700,20700,20700,20700,1
|
|
20230911,092500,6599500,20750,20750,20750,20750,10
|
|
20230911,092400,6392000,20750,20750,20750,20750,0
|
|
20230911,092300,6392000,20750,20750,20750,20750,25
|
|
20230911,092200,5873250,20750,20750,20750,20750,0
|
|
20230911,092100,5873250,20750,20750,20750,20750,0
|
|
20230911,092000,5873250,20750,20750,20750,20750,10
|
|
20230911,091900,5665750,20750,20750,20750,20750,1
|
|
20230911,091800,5645000,20750,20750,20750,20750,10
|
|
20230911,091700,5437500,20750,20750,20750,20750,0
|
|
20230911,091600,5437500,20750,20750,20750,20750,0
|
|
20230911,091500,5437500,20750,20750,20750,20750,30
|
|
20230911,091400,4815000,20700,20700,20700,20700,0
|
|
20230911,091300,4815000,20700,20700,20700,20700,6
|
|
20230911,091200,4690800,20700,20750,20750,20700,39
|
|
20230911,091100,3882250,20800,20800,20800,20800,1
|
|
20230911,091000,3861450,20800,20800,20800,20800,0
|
|
20230911,090900,3861450,20800,20800,20800,20800,0
|
|
20230911,090800,3861450,20800,20800,20800,20800,0
|
|
20230911,090700,3861450,20800,20800,20800,20800,20
|
|
20230911,090600,3445450,20800,20800,20800,20800,0
|
|
20230911,090500,3445450,20800,20800,20800,20800,14
|
|
20230911,090400,3154250,20850,20850,20850,20850,0
|
|
20230911,090300,3154250,20850,20850,20850,20850,0
|
|
20230911,090200,3154250,20850,20850,20850,20850,0
|
|
20230911,090100,3154250,20850,20850,20850,20850,0
|
|
20230911,090000,3154250,20850,20900,20900,20850,151
|