584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184100,934041250,26200,26200,26200,26200,703
|
|
20230913,184000,934041250,26200,26200,26200,26200,0
|
|
20230913,183900,934041250,26200,26200,26200,26200,0
|
|
20230913,183800,934041250,26200,26200,26200,26200,0
|
|
20230913,183700,934041250,26200,26200,26200,26200,0
|
|
20230913,183600,934041250,26200,26200,26200,26200,0
|
|
20230913,183500,934041250,26200,26200,26200,26200,0
|
|
20230913,183400,934041250,26200,26200,26200,26200,0
|
|
20230913,183300,934041250,26200,26200,26200,26200,0
|
|
20230913,183200,934041250,26200,26200,26200,26200,0
|
|
20230913,183100,934041250,26200,26200,26200,26200,0
|
|
20230913,183000,934041250,26200,26200,26200,26200,0
|
|
20230913,182900,934041250,26200,26200,26200,26200,0
|
|
20230913,182800,934041250,26200,26200,26200,26200,0
|
|
20230913,182700,934041250,26200,26200,26200,26200,0
|
|
20230913,182600,934041250,26200,26200,26200,26200,0
|
|
20230913,182500,934041250,26200,26200,26200,26200,0
|
|
20230913,182400,934041250,26200,26200,26200,26200,0
|
|
20230913,182300,934041250,26200,26200,26200,26200,0
|
|
20230913,182200,934041250,26200,26200,26200,26200,0
|
|
20230913,182100,934041250,26200,26200,26200,26200,0
|
|
20230913,182000,934041250,26200,26200,26200,26200,0
|
|
20230913,181900,934041250,26200,26200,26200,26200,0
|
|
20230913,181800,934041250,26200,26200,26200,26200,0
|
|
20230913,181700,934041250,26200,26200,26200,26200,0
|
|
20230913,181600,934041250,26200,26200,26200,26200,0
|
|
20230913,181500,934041250,26200,26200,26200,26200,0
|
|
20230913,181400,934041250,26200,26200,26200,26200,0
|
|
20230913,181300,934041250,26200,26200,26200,26200,0
|
|
20230913,181200,934041250,26200,26200,26200,26200,0
|
|
20230913,181100,934041250,26200,26200,26200,26200,703
|
|
20230913,181000,934041250,26200,26200,26200,26200,0
|
|
20230913,180900,934041250,26200,26200,26200,26200,0
|
|
20230913,180800,934041250,26200,26200,26200,26200,0
|
|
20230913,180700,934041250,26200,26200,26200,26200,0
|
|
20230913,180600,934041250,26200,26200,26200,26200,0
|
|
20230913,180500,934041250,26200,26200,26200,26200,0
|
|
20230913,180400,934041250,26200,26200,26200,26200,0
|
|
20230913,180300,934041250,26200,26200,26200,26200,0
|
|
20230913,180200,934041250,26200,26200,26200,26200,0
|
|
20230913,180100,934041250,26200,26200,26200,26200,0
|
|
20230913,180000,934041250,26200,26200,26200,26200,0
|
|
20230913,175900,934041250,26200,26200,26200,26200,0
|
|
20230913,175800,934041250,26200,26200,26200,26200,0
|
|
20230913,175700,934041250,26200,26200,26200,26200,0
|
|
20230913,175600,934041250,26200,26200,26200,26200,0
|
|
20230913,175500,934041250,26200,26200,26200,26200,0
|
|
20230913,175400,934041250,26200,26200,26200,26200,0
|
|
20230913,175300,934041250,26200,26200,26200,26200,0
|
|
20230913,175200,934041250,26200,26200,26200,26200,0
|
|
20230913,175100,934041250,26200,26200,26200,26200,0
|
|
20230913,175000,934041250,26200,26200,26200,26200,0
|
|
20230913,174900,934041250,26200,26200,26200,26200,0
|
|
20230913,174800,934041250,26200,26200,26200,26200,0
|
|
20230913,174700,934041250,26200,26200,26200,26200,0
|
|
20230913,174600,934041250,26200,26200,26200,26200,0
|
|
20230913,174500,934041250,26200,26200,26200,26200,0
|
|
20230913,174400,934041250,26200,26200,26200,26200,0
|
|
20230913,174300,934041250,26200,26200,26200,26200,0
|
|
20230913,174200,934041250,26200,26200,26200,26200,0
|
|
20230913,174100,934041250,26200,26200,26200,26200,703
|
|
20230913,174000,934041250,26200,26200,26200,26200,0
|
|
20230913,173900,934041250,26200,26200,26200,26200,0
|
|
20230913,173800,934041250,26200,26200,26200,26200,0
|
|
20230913,173700,934041250,26200,26200,26200,26200,0
|
|
20230913,173600,934041250,26200,26200,26200,26200,0
|
|
20230913,173500,934041250,26200,26200,26200,26200,0
|
|
20230913,173400,934041250,26200,26200,26200,26200,0
|
|
20230913,173300,934041250,26200,26200,26200,26200,0
|
|
20230913,173200,934041250,26200,26200,26200,26200,0
|
|
20230913,173100,934041250,26200,26200,26200,26200,0
|
|
20230913,173000,934041250,26200,26200,26200,26200,0
|
|
20230913,172900,934041250,26200,26200,26200,26200,0
|
|
20230913,172800,934041250,26200,26200,26200,26200,0
|
|
20230913,172700,934041250,26200,26200,26200,26200,0
|
|
20230913,172600,934041250,26200,26200,26200,26200,0
|
|
20230913,172500,934041250,26200,26200,26200,26200,0
|
|
20230913,172400,934041250,26200,26200,26200,26200,0
|
|
20230913,172300,934041250,26200,26200,26200,26200,0
|
|
20230913,172200,934041250,26200,26200,26200,26200,0
|
|
20230913,172100,934041250,26200,26200,26200,26200,0
|
|
20230913,172000,934041250,26200,26200,26200,26200,0
|
|
20230913,171900,934041250,26200,26200,26200,26200,0
|
|
20230913,171800,934041250,26200,26200,26200,26200,0
|
|
20230913,171700,934041250,26200,26200,26200,26200,0
|
|
20230913,171600,934041250,26200,26200,26200,26200,0
|
|
20230913,171500,934041250,26200,26200,26200,26200,0
|
|
20230913,171400,934041250,26200,26200,26200,26200,0
|
|
20230913,171300,934041250,26200,26200,26200,26200,0
|
|
20230913,171200,934041250,26200,26200,26200,26200,0
|
|
20230913,171100,934041250,26200,26200,26200,26200,703
|
|
20230913,171000,934041250,26200,26200,26200,26200,0
|
|
20230913,170900,934041250,26200,26200,26200,26200,0
|
|
20230913,170800,934041250,26200,26200,26200,26200,0
|
|
20230913,170700,934041250,26200,26200,26200,26200,0
|
|
20230913,170600,934041250,26200,26200,26200,26200,0
|
|
20230913,170500,934041250,26200,26200,26200,26200,0
|
|
20230913,170400,934041250,26200,26200,26200,26200,0
|
|
20230913,170300,934041250,26200,26200,26200,26200,0
|
|
20230913,170200,934041250,26200,26200,26200,26200,0
|
|
20230913,170100,934041250,26200,26200,26200,26200,0
|
|
20230913,170000,934041250,26200,26200,26200,26200,0
|
|
20230913,165900,934041250,26200,26200,26200,26200,0
|
|
20230913,165800,934041250,26200,26200,26200,26200,0
|
|
20230913,165700,934041250,26200,26200,26200,26200,0
|
|
20230913,165600,934041250,26200,26200,26200,26200,0
|
|
20230913,165500,934041250,26200,26200,26200,26200,0
|
|
20230913,165400,934041250,26200,26200,26200,26200,0
|
|
20230913,165300,934041250,26200,26200,26200,26200,0
|
|
20230913,165200,934041250,26200,26200,26200,26200,0
|
|
20230913,165100,934041250,26200,26200,26200,26200,0
|
|
20230913,165000,934041250,26200,26200,26200,26200,0
|
|
20230913,164900,934041250,26200,26200,26200,26200,0
|
|
20230913,164800,934041250,26200,26200,26200,26200,0
|
|
20230913,164700,934041250,26200,26200,26200,26200,0
|
|
20230913,164600,934041250,26200,26200,26200,26200,0
|
|
20230913,164500,934041250,26200,26200,26200,26200,0
|
|
20230913,164400,934041250,26200,26200,26200,26200,0
|
|
20230913,164300,934041250,26200,26200,26200,26200,0
|
|
20230913,164200,934041250,26200,26200,26200,26200,0
|
|
20230913,164100,934041250,26200,26200,26200,26200,703
|
|
20230913,164000,934041250,26200,26200,26200,26200,0
|
|
20230913,163900,934041250,26200,26200,26200,26200,0
|
|
20230913,163800,934041250,26200,26200,26200,26200,0
|
|
20230913,163700,934041250,26200,26200,26200,26200,0
|
|
20230913,163600,934041250,26200,26200,26200,26200,0
|
|
20230913,163500,934041250,26200,26200,26200,26200,0
|
|
20230913,163400,934041250,26200,26200,26200,26200,0
|
|
20230913,163300,934041250,26200,26200,26200,26200,0
|
|
20230913,163200,934041250,26200,26200,26200,26200,0
|
|
20230913,163100,934041250,26200,26200,26200,26200,0
|
|
20230913,163000,934041250,26200,26200,26200,26200,0
|
|
20230913,162900,934041250,26200,26200,26200,26200,0
|
|
20230913,162800,934041250,26200,26200,26200,26200,0
|
|
20230913,162700,934041250,26200,26200,26200,26200,0
|
|
20230913,162600,934041250,26200,26200,26200,26200,0
|
|
20230913,162500,934041250,26200,26200,26200,26200,0
|
|
20230913,162400,934041250,26200,26200,26200,26200,0
|
|
20230913,162300,934041250,26200,26200,26200,26200,0
|
|
20230913,162200,934041250,26200,26200,26200,26200,0
|
|
20230913,162100,934041250,26200,26200,26200,26200,0
|
|
20230913,162000,934041250,26200,26200,26200,26200,0
|
|
20230913,161900,934041250,26200,26200,26200,26200,0
|
|
20230913,161800,934041250,26200,26200,26200,26200,0
|
|
20230913,161700,934041250,26200,26200,26200,26200,0
|
|
20230913,161600,934041250,26200,26200,26200,26200,0
|
|
20230913,161500,934041250,26200,26200,26200,26200,0
|
|
20230913,161400,934041250,26200,26200,26200,26200,0
|
|
20230913,161300,934041250,26200,26200,26200,26200,0
|
|
20230913,161200,934041250,26200,26200,26200,26200,0
|
|
20230913,161100,934041250,26200,26200,26200,26200,703
|
|
20230913,161000,934041250,26200,26200,26200,26200,0
|
|
20230913,160900,934041250,26200,26200,26200,26200,0
|
|
20230913,160800,934041250,26200,26200,26200,26200,0
|
|
20230913,160700,934041250,26200,26200,26200,26200,0
|
|
20230913,160600,934041250,26200,26200,26200,26200,0
|
|
20230913,160500,934041250,26200,26200,26200,26200,0
|
|
20230913,160400,934041250,26200,26200,26200,26200,0
|
|
20230913,160300,934041250,26200,26200,26200,26200,0
|
|
20230913,160200,934041250,26200,26200,26200,26200,0
|
|
20230913,160100,934041250,26200,26200,26200,26200,0
|
|
20230913,160000,934041250,26200,26200,26200,26200,0
|
|
20230913,155900,934041250,26200,26200,26200,26200,0
|
|
20230913,155800,934041250,26200,26200,26200,26200,0
|
|
20230913,155700,934041250,26200,26200,26200,26200,0
|
|
20230913,155600,934041250,26200,26200,26200,26200,0
|
|
20230913,155500,934041250,26200,26200,26200,26200,0
|
|
20230913,155400,934041250,26200,26200,26200,26200,0
|
|
20230913,155300,934041250,26200,26200,26200,26200,0
|
|
20230913,155200,934041250,26200,26200,26200,26200,0
|
|
20230913,155100,934041250,26200,26200,26200,26200,0
|
|
20230913,155000,934041250,26200,26200,26200,26200,0
|
|
20230913,154900,934041250,26200,26200,26200,26200,0
|
|
20230913,154800,934041250,26200,26200,26200,26200,0
|
|
20230913,154700,934041250,26200,26200,26200,26200,0
|
|
20230913,154600,934041250,26200,26200,26200,26200,0
|
|
20230913,154500,934041250,26200,26200,26200,26200,0
|
|
20230913,154400,934041250,26200,26200,26200,26200,0
|
|
20230913,154300,934041250,26200,26200,26200,26200,0
|
|
20230913,154200,934041250,26200,26200,26200,26200,0
|
|
20230913,154100,934041250,26200,26200,26200,26200,703
|
|
20230913,154000,934041250,26200,26200,26200,26200,0
|
|
20230913,153900,934041250,26200,26200,26200,26200,0
|
|
20230913,153800,934041250,26200,26200,26200,26200,0
|
|
20230913,153700,934041250,26200,26200,26200,26200,0
|
|
20230913,153600,934041250,26200,26200,26200,26200,0
|
|
20230913,153500,934041250,26200,26200,26200,26200,0
|
|
20230913,153400,934041250,26200,26200,26200,26200,0
|
|
20230913,153300,934041250,26200,26200,26200,26200,0
|
|
20230913,153200,934041250,26200,26200,26200,26200,0
|
|
20230913,153100,934041250,26200,26200,26200,26200,0
|
|
20230913,153000,934041250,26200,26200,26200,26200,703
|
|
20230913,152900,915622650,26150,26150,26150,26150,0
|
|
20230913,152800,915622650,26150,26150,26150,26150,0
|
|
20230913,152700,915622650,26150,26150,26150,26150,0
|
|
20230913,152600,915622650,26150,26150,26150,26150,0
|
|
20230913,152500,915622650,26150,26150,26150,26150,0
|
|
20230913,152400,915622650,26150,26150,26150,26150,0
|
|
20230913,152300,915622650,26150,26150,26150,26150,0
|
|
20230913,152200,915622650,26150,26150,26150,26150,0
|
|
20230913,152100,915622650,26150,26150,26150,26150,0
|
|
20230913,152000,915622650,26150,26150,26150,26150,0
|
|
20230913,151900,915622650,26150,26050,26200,26050,91
|
|
20230913,151800,913246000,26200,26100,26200,26100,8
|
|
20230913,151700,913037050,26150,26150,26150,26150,50
|
|
20230913,151600,911729550,26200,26000,26200,26000,2739
|
|
20230913,151500,839971450,26200,26000,26200,26000,71
|
|
20230913,151400,838123950,26000,26000,26000,26000,81
|
|
20230913,151300,836017950,26000,26050,26200,26000,72
|
|
20230913,151200,834143750,26050,26000,26050,26000,69
|
|
20230913,151100,832349550,26050,26050,26050,26000,131
|
|
20230913,151000,828938150,26000,26050,26050,26000,164
|
|
20230913,150900,824672750,26050,26100,26100,26050,10
|
|
20230913,150800,824412200,26100,26050,26100,26050,431
|
|
20230913,150700,813173600,26050,26150,26150,26050,1942
|
|
20230913,150600,762437200,26200,26200,26200,26200,0
|
|
20230913,150500,762437200,26200,26200,26200,26200,43
|
|
20230913,150400,761310600,26250,26250,26250,26250,0
|
|
20230913,150300,761310600,26250,26250,26250,26250,0
|
|
20230913,150200,761310600,26250,26250,26250,26250,0
|
|
20230913,150100,761310600,26250,26250,26250,26250,2
|
|
20230913,150000,761258100,26250,26200,26250,26150,2510
|
|
20230913,145900,695501300,26150,26150,26150,26150,2
|
|
20230913,145800,695449000,26150,26150,26150,26150,0
|
|
20230913,145700,695449000,26150,26150,26150,26150,40
|
|
20230913,145600,694403000,26150,26150,26150,26150,1
|
|
20230913,145500,694376850,26150,26150,26150,26150,50
|
|
20230913,145400,693069350,26200,26200,26200,26200,1
|
|
20230913,145300,693043150,26150,26150,26150,26150,1
|
|
20230913,145200,693017000,26150,26150,26150,26150,1
|
|
20230913,145100,692990850,26150,26150,26150,26150,23
|
|
20230913,145000,692389400,26150,26150,26150,26150,173
|
|
20230913,144900,687865450,26150,26150,26150,26150,0
|
|
20230913,144800,687865450,26150,26150,26150,26150,10
|
|
20230913,144700,687603950,26150,26150,26150,26150,5
|
|
20230913,144600,687473200,26100,26100,26100,26100,1
|
|
20230913,144500,687447100,26100,26100,26100,26100,1
|
|
20230913,144400,687421000,26150,26150,26150,26150,0
|
|
20230913,144300,687421000,26150,26150,26150,26150,1
|
|
20230913,144200,687394850,26150,26150,26150,26150,0
|
|
20230913,144100,687394850,26150,26150,26150,26150,0
|
|
20230913,144000,687394850,26150,26150,26150,26150,0
|
|
20230913,143900,687394850,26150,26150,26150,26150,1
|
|
20230913,143800,687368700,26050,26050,26050,26050,1
|
|
20230913,143700,687342650,26050,26050,26100,26050,159
|
|
20230913,143600,683193050,26050,26050,26100,26050,32
|
|
20230913,143500,682359400,26050,26050,26050,26050,132
|
|
20230913,143400,678920800,26050,26100,26100,26050,381
|
|
20230913,143300,668995700,26100,26100,26100,26100,603
|
|
20230913,143200,653257400,26100,26150,26200,26100,241
|
|
20230913,143100,646951300,26200,26350,26350,26100,3400
|
|
20230913,143000,557776100,26350,26350,26350,26350,1
|
|
20230913,142900,557749750,26350,26350,26350,26350,2
|
|
20230913,142800,557697050,26350,26350,26400,26350,29
|
|
20230913,142700,556931850,26350,26350,26350,26350,1
|
|
20230913,142600,556905500,26350,26350,26350,26350,11
|
|
20230913,142500,556615650,26350,26350,26350,26350,1
|
|
20230913,142400,556589300,26350,26350,26350,26350,1
|
|
20230913,142300,556562950,26350,26350,26350,26350,0
|
|
20230913,142200,556562950,26350,26350,26350,26350,2
|
|
20230913,142100,556510250,26350,26350,26350,26350,1
|
|
20230913,142000,556483900,26350,26350,26350,26350,0
|
|
20230913,141900,556483900,26350,26350,26350,26350,1
|
|
20230913,141800,556457550,26350,26300,26350,26300,15
|
|
20230913,141700,556062400,26300,26350,26350,26300,80
|
|
20230913,141600,553958150,26400,26400,26400,26400,100
|
|
20230913,141500,551318150,26400,26400,26400,26400,1
|
|
20230913,141400,551291750,26350,26350,26350,26350,1
|
|
20230913,141300,551265400,26350,26350,26350,26350,122
|
|
20230913,141200,548050700,26350,26350,26350,26350,76
|
|
20230913,141100,546048100,26300,26300,26300,26300,1
|
|
20230913,141000,546021800,26300,26300,26300,26300,1
|
|
20230913,140900,545995500,26300,26300,26300,26300,1
|
|
20230913,140800,545969200,26300,26300,26300,26300,21
|
|
20230913,140700,545416900,26250,26350,26350,26250,297
|
|
20230913,140600,537600000,26350,26350,26350,26350,1
|
|
20230913,140500,537573650,26350,26300,26350,26300,70
|
|
20230913,140400,535732150,26350,26350,26350,26350,30
|
|
20230913,140300,534941650,26350,26300,26350,26300,55
|
|
20230913,140200,533493950,26300,26300,26300,26300,1
|
|
20230913,140100,533467650,26300,26300,26300,26300,1
|
|
20230913,140000,533441350,26300,26300,26300,26300,0
|
|
20230913,135900,533441350,26300,26300,26300,26300,2
|
|
20230913,135800,533388750,26300,26300,26300,26300,4
|
|
20230913,135700,533283550,26300,26300,26300,26300,2
|
|
20230913,135600,533230950,26300,26300,26300,26300,0
|
|
20230913,135500,533230950,26300,26300,26300,26300,112
|
|
20230913,135400,530285350,26300,26300,26300,26300,32
|
|
20230913,135300,529443750,26300,26300,26300,26300,2
|
|
20230913,135200,529391150,26300,26350,26350,26300,220
|
|
20230913,135100,523604650,26350,26300,26350,26300,13
|
|
20230913,135000,523262200,26350,26350,26350,26350,30
|
|
20230913,134900,522471700,26350,26350,26350,26350,0
|
|
20230913,134800,522471700,26350,26350,26350,26350,9
|
|
20230913,134700,522234550,26350,26350,26350,26300,166
|
|
20230913,134600,517867000,26350,26350,26350,26350,63
|
|
20230913,134500,516206950,26350,26300,26350,26300,190
|
|
20230913,134400,511200550,26350,26350,26350,26350,3
|
|
20230913,134300,511121500,26300,26300,26300,26300,2
|
|
20230913,134200,511068900,26300,26300,26300,26300,2
|
|
20230913,134100,511016300,26350,26300,26350,26300,23
|
|
20230913,134000,510410350,26300,26300,26300,26300,2
|
|
20230913,133900,510357750,26300,26300,26300,26300,0
|
|
20230913,133800,510357750,26300,26300,26300,26300,2
|
|
20230913,133700,510305150,26300,26300,26300,26300,1
|
|
20230913,133600,510278850,26350,26350,26350,26350,0
|
|
20230913,133500,510278850,26350,26350,26350,26300,12
|
|
20230913,133400,509962950,26300,26300,26300,26300,11
|
|
20230913,133300,509673650,26300,26300,26300,26300,11
|
|
20230913,133200,509384350,26300,26300,26300,26300,0
|
|
20230913,133100,509384350,26300,26300,26300,26300,2
|
|
20230913,133000,509331750,26300,26300,26300,26300,1
|
|
20230913,132900,509305450,26300,26300,26300,26300,1
|
|
20230913,132800,509279150,26300,26300,26300,26300,2
|
|
20230913,132700,509226550,26300,26300,26300,26300,0
|
|
20230913,132600,509226550,26300,26300,26300,26300,0
|
|
20230913,132500,509226550,26300,26300,26300,26300,1
|
|
20230913,132400,509200250,26300,26300,26300,26300,0
|
|
20230913,132300,509200250,26300,26300,26300,26300,2
|
|
20230913,132200,509147650,26250,26250,26250,26250,9
|
|
20230913,132100,508911400,26350,26350,26350,26350,12
|
|
20230913,132000,508595200,26350,26300,26350,26300,32
|
|
20230913,131900,507752400,26300,26300,26300,26300,0
|
|
20230913,131800,507752400,26300,26300,26300,26300,0
|
|
20230913,131700,507752400,26300,26300,26300,26300,8
|
|
20230913,131600,507542000,26300,26300,26300,26300,2
|
|
20230913,131500,507489400,26300,26300,26300,26300,1
|
|
20230913,131400,507463100,26300,26300,26300,26300,1
|
|
20230913,131300,507436800,26300,26300,26300,26300,15
|
|
20230913,131200,507042300,26300,26300,26300,26300,28
|
|
20230913,131100,506305900,26250,26250,26250,26250,1
|
|
20230913,131000,506279650,26250,26250,26250,26250,1
|
|
20230913,130900,506253400,26250,26250,26250,26250,1
|
|
20230913,130800,506227150,26250,26250,26250,26250,0
|
|
20230913,130700,506227150,26250,26250,26250,26250,1
|
|
20230913,130600,506200900,26250,26250,26250,26250,1
|
|
20230913,130500,506174650,26250,26250,26250,26250,1
|
|
20230913,130400,506148400,26250,26250,26250,26250,0
|
|
20230913,130300,506148400,26250,26250,26250,26250,8
|
|
20230913,130200,505938400,26300,26300,26300,26300,0
|
|
20230913,130100,505938400,26300,26300,26300,26300,1
|
|
20230913,130000,505912100,26300,26300,26300,26300,1
|
|
20230913,125900,505885800,26300,26300,26300,26300,1
|
|
20230913,125800,505859500,26300,26300,26300,26300,1
|
|
20230913,125700,505833200,26300,26300,26300,26300,0
|
|
20230913,125600,505833200,26300,26300,26300,26300,0
|
|
20230913,125500,505833200,26300,26300,26300,26300,0
|
|
20230913,125400,505833200,26300,26300,26300,26300,0
|
|
20230913,125300,505833200,26300,26300,26300,26300,0
|
|
20230913,125200,505833200,26300,26300,26300,26300,1
|
|
20230913,125100,505806900,26250,26250,26250,26250,0
|
|
20230913,125000,505806900,26250,26250,26250,26250,0
|
|
20230913,124900,505806900,26250,26250,26250,26250,0
|
|
20230913,124800,505806900,26250,26250,26250,26250,0
|
|
20230913,124700,505806900,26250,26250,26250,26250,0
|
|
20230913,124600,505806900,26250,26250,26250,26250,0
|
|
20230913,124500,505806900,26250,26250,26250,26250,0
|
|
20230913,124400,505806900,26250,26250,26250,26250,4
|
|
20230913,124300,505701900,26250,26250,26250,26250,0
|
|
20230913,124200,505701900,26250,26250,26250,26250,0
|
|
20230913,124100,505701900,26250,26250,26250,26250,2
|
|
20230913,124000,505649400,26250,26250,26250,26250,1
|
|
20230913,123900,505623150,26250,26350,26350,26250,122
|
|
20230913,123800,502409850,26250,26250,26250,26250,4
|
|
20230913,123700,502304850,26250,26250,26250,26250,0
|
|
20230913,123600,502304850,26250,26250,26250,26250,2
|
|
20230913,123500,502252350,26250,26250,26250,26250,0
|
|
20230913,123400,502252350,26250,26250,26250,26250,3
|
|
20230913,123300,502173600,26250,26250,26250,26250,0
|
|
20230913,123200,502173600,26250,26250,26250,26250,0
|
|
20230913,123100,502173600,26250,26250,26250,26250,0
|
|
20230913,123000,502173600,26250,26250,26250,26250,0
|
|
20230913,122900,502173600,26250,26250,26250,26250,0
|
|
20230913,122800,502173600,26250,26250,26250,26250,0
|
|
20230913,122700,502173600,26250,26250,26250,26250,0
|
|
20230913,122600,502173600,26250,26250,26250,26250,5
|
|
20230913,122500,502042350,26250,26250,26250,26250,13
|
|
20230913,122400,501701100,26250,26300,26300,26250,46
|
|
20230913,122300,500491900,26250,26300,26300,26250,39
|
|
20230913,122200,499467300,26300,26300,26300,26300,155
|
|
20230913,122100,495390800,26300,26300,26300,26300,9
|
|
20230913,122000,495154100,26300,26300,26300,26300,1
|
|
20230913,121900,495127800,26300,26300,26300,26300,1
|
|
20230913,121800,495101500,26300,26350,26350,26300,40
|
|
20230913,121700,494049300,26350,26350,26350,26350,0
|
|
20230913,121600,494049300,26350,26350,26350,26350,1
|
|
20230913,121500,494022950,26350,26350,26350,26350,87
|
|
20230913,121400,491730500,26250,26250,26250,26250,0
|
|
20230913,121300,491730500,26250,26250,26250,26250,169
|
|
20230913,121200,487294250,26300,26300,26300,26300,0
|
|
20230913,121100,487294250,26300,26300,26300,26300,0
|
|
20230913,121000,487294250,26300,26250,26300,26250,80
|
|
20230913,120900,485190650,26250,26250,26250,26250,121
|
|
20230913,120800,482014400,26250,26250,26250,26250,0
|
|
20230913,120700,482014400,26250,26250,26250,26250,0
|
|
20230913,120600,482014400,26250,26250,26250,26250,0
|
|
20230913,120500,482014400,26250,26250,26250,26250,80
|
|
20230913,120400,479914400,26250,26250,26250,26250,140
|
|
20230913,120300,476239400,26250,26300,26300,26250,238
|
|
20230913,120200,469986050,26300,26300,26300,26300,4
|
|
20230913,120100,469880850,26300,26300,26300,26300,0
|
|
20230913,120000,469880850,26300,26300,26300,26300,0
|
|
20230913,115900,469880850,26300,26300,26300,26300,0
|
|
20230913,115800,469880850,26300,26300,26300,26300,500
|
|
20230913,115700,456730850,26300,26300,26300,26300,0
|
|
20230913,115600,456730850,26300,26300,26300,26300,0
|
|
20230913,115500,456730850,26300,26300,26300,26300,1
|
|
20230913,115400,456704550,26300,26350,26350,26300,533
|
|
20230913,115300,442686600,26350,26350,26350,26350,0
|
|
20230913,115200,442686600,26350,26350,26350,26350,0
|
|
20230913,115100,442686600,26350,26350,26350,26350,0
|
|
20230913,115000,442686600,26350,26350,26350,26350,153
|
|
20230913,114900,438655050,26350,26350,26350,26350,0
|
|
20230913,114800,438655050,26350,26350,26350,26350,0
|
|
20230913,114700,438655050,26350,26350,26350,26350,96
|
|
20230913,114600,436125450,26400,26400,26400,26400,42
|
|
20230913,114500,435016650,26400,26400,26400,26400,0
|
|
20230913,114400,435016650,26400,26400,26400,26400,0
|
|
20230913,114300,435016650,26400,26400,26400,26400,2
|
|
20230913,114200,434963850,26350,26350,26350,26350,0
|
|
20230913,114100,434963850,26350,26350,26350,26350,38
|
|
20230913,114000,433962550,26350,26350,26350,26350,0
|
|
20230913,113900,433962550,26350,26350,26350,26350,7
|
|
20230913,113800,433778100,26350,26350,26350,26350,0
|
|
20230913,113700,433778100,26350,26350,26350,26350,0
|
|
20230913,113600,433778100,26350,26350,26350,26350,0
|
|
20230913,113500,433778100,26350,26350,26350,26350,2
|
|
20230913,113400,433725400,26350,26400,26400,26350,50
|
|
20230913,113300,432407800,26400,26400,26400,26400,8
|
|
20230913,113200,432196600,26400,26400,26400,26400,0
|
|
20230913,113100,432196600,26400,26400,26400,26400,0
|
|
20230913,113000,432196600,26400,26350,26400,26350,10
|
|
20230913,112900,431932850,26350,26400,26400,26350,135
|
|
20230913,112800,428375350,26400,26400,26400,26400,0
|
|
20230913,112700,428375350,26400,26400,26400,26400,1
|
|
20230913,112600,428348950,26400,26400,26400,26400,11
|
|
20230913,112500,428058550,26400,26400,26400,26400,0
|
|
20230913,112400,428058550,26400,26400,26400,26400,0
|
|
20230913,112300,428058550,26400,26400,26400,26400,0
|
|
20230913,112200,428058550,26400,26450,26450,26400,117
|
|
20230913,112100,424969250,26400,26400,26400,26350,13
|
|
20230913,112000,424626300,26400,26400,26400,26400,8
|
|
20230913,111900,424415100,26400,26400,26400,26400,36
|
|
20230913,111800,423464700,26350,26350,26350,26350,0
|
|
20230913,111700,423464700,26350,26350,26350,26350,0
|
|
20230913,111600,423464700,26350,26350,26350,26350,4
|
|
20230913,111500,423359300,26400,26400,26400,26400,108
|
|
20230913,111400,420508100,26400,26400,26400,26400,4
|
|
20230913,111300,420402500,26450,26400,26450,26400,71
|
|
20230913,111200,418528050,26400,26400,26400,26400,48
|
|
20230913,111100,417260850,26400,26400,26400,26400,1
|
|
20230913,111000,417234450,26400,26400,26400,26400,35
|
|
20230913,110900,416310450,26400,26450,26450,26400,330
|
|
20230913,110800,407592850,26450,26450,26450,26450,333
|
|
20230913,110700,398785000,26450,26450,26450,26450,10
|
|
20230913,110600,398520500,26450,26450,26450,26450,101
|
|
20230913,110500,395849050,26400,26400,26400,26400,35
|
|
20230913,110400,394925050,26400,26400,26400,26400,94
|
|
20230913,110300,392443450,26350,26350,26350,26350,0
|
|
20230913,110200,392443450,26350,26350,26350,26350,0
|
|
20230913,110100,392443450,26350,26350,26350,26350,10
|
|
20230913,110000,392179950,26350,26350,26350,26350,30
|
|
20230913,105900,391389450,26350,26350,26400,26300,205
|
|
20230913,105800,385985550,26400,26350,26400,26350,621
|
|
20230913,105700,369592350,26300,26300,26300,26300,62
|
|
20230913,105600,367961750,26350,26350,26350,26350,0
|
|
20230913,105500,367961750,26350,26350,26350,26350,0
|
|
20230913,105400,367961750,26350,26350,26350,26350,0
|
|
20230913,105300,367961750,26350,26350,26350,26350,0
|
|
20230913,105200,367961750,26350,26350,26350,26350,0
|
|
20230913,105100,367961750,26350,26350,26350,26350,2
|
|
20230913,105000,367909050,26400,26300,26400,26300,112
|
|
20230913,104900,364958600,26300,26300,26350,26300,329
|
|
20230913,104800,356300250,26300,26300,26300,26300,0
|
|
20230913,104700,356300250,26300,26300,26300,26300,0
|
|
20230913,104600,356300250,26300,26300,26300,26300,0
|
|
20230913,104500,356300250,26300,26350,26350,26300,10
|
|
20230913,104400,356037200,26300,26300,26300,26300,3
|
|
20230913,104300,355958300,26250,26350,26350,26250,105
|
|
20230913,104200,353192050,26350,26350,26350,26350,0
|
|
20230913,104100,353192050,26350,26350,26350,26350,0
|
|
20230913,104000,353192050,26350,26350,26350,26350,0
|
|
20230913,103900,353192050,26350,26350,26350,26350,0
|
|
20230913,103800,353192050,26350,26350,26350,26350,0
|
|
20230913,103700,353192050,26350,26300,26350,26300,74
|
|
20230913,103600,351245800,26300,26300,26300,26300,0
|
|
20230913,103500,351245800,26300,26300,26300,26300,0
|
|
20230913,103400,351245800,26300,26350,26350,26300,2
|
|
20230913,103300,351193150,26350,26350,26350,26350,1
|
|
20230913,103200,351166800,26250,26300,26300,26250,59
|
|
20230913,103100,349615600,26300,26350,26350,26300,202
|
|
20230913,103000,344293250,26350,26350,26350,26350,0
|
|
20230913,102900,344293250,26350,26350,26350,26350,0
|
|
20230913,102800,344293250,26350,26350,26350,26350,0
|
|
20230913,102700,344293250,26350,26350,26350,26350,1
|
|
20230913,102600,344266900,26300,26350,26350,26200,1576
|
|
20230913,102500,302909900,26450,26400,26450,26400,124
|
|
20230913,102400,299635250,26400,26400,26400,26400,71
|
|
20230913,102300,297760850,26400,26400,26400,26400,0
|
|
20230913,102200,297760850,26400,26400,26400,26400,13
|
|
20230913,102100,297417650,26450,26450,26450,26450,0
|
|
20230913,102000,297417650,26450,26450,26450,26450,152
|
|
20230913,101900,293397250,26500,26500,26500,26500,0
|
|
20230913,101800,293397250,26500,26500,26500,26500,0
|
|
20230913,101700,293397250,26500,26500,26500,26500,0
|
|
20230913,101600,293397250,26500,26500,26500,26500,121
|
|
20230913,101500,290190750,26500,26500,26500,26500,3
|
|
20230913,101400,290111250,26500,26450,26500,26450,9
|
|
20230913,101300,289873150,26500,26500,26500,26500,0
|
|
20230913,101200,289873150,26500,26500,26500,26500,0
|
|
20230913,101100,289873150,26500,26500,26500,26500,575
|
|
20230913,101000,274635650,26500,26350,26500,26350,1031
|
|
20230913,100900,247413800,26300,26300,26300,26200,5862
|
|
20230913,100800,93504550,26350,26350,26350,26350,0
|
|
20230913,100700,93504550,26350,26350,26350,26350,3
|
|
20230913,100600,93425500,26350,26350,26350,26350,5
|
|
20230913,100500,93293750,26350,26350,26350,26350,4
|
|
20230913,100400,93188350,26300,26300,26300,26300,101
|
|
20230913,100300,90532050,26300,26300,26300,26300,0
|
|
20230913,100200,90532050,26300,26300,26300,26300,0
|
|
20230913,100100,90532050,26300,26300,26300,26300,0
|
|
20230913,100000,90532050,26300,26300,26300,26300,8
|
|
20230913,095900,90321650,26300,26300,26300,26300,1
|
|
20230913,095800,90295350,26300,26300,26300,26300,1
|
|
20230913,095700,90269050,26300,26300,26300,26300,1
|
|
20230913,095600,90242750,26300,26300,26300,26300,25
|
|
20230913,095500,89585250,26300,26300,26300,26300,25
|
|
20230913,095400,88927750,26300,26300,26300,26300,447
|
|
20230913,095300,77171650,26300,26300,26300,26300,1
|
|
20230913,095200,77145350,26300,26300,26300,26300,1
|
|
20230913,095100,77119050,26300,26350,26350,26300,2
|
|
20230913,095000,77066400,26300,26300,26300,26300,1
|
|
20230913,094900,77040100,26300,26300,26300,26300,1
|
|
20230913,094800,77013800,26350,26300,26350,26300,90
|
|
20230913,094700,74642400,26300,26350,26350,26300,227
|
|
20230913,094600,68661000,26350,26350,26350,26350,1
|
|
20230913,094500,68634650,26400,26350,26400,26350,16
|
|
20230913,094400,68212300,26400,26400,26400,26400,1
|
|
20230913,094300,68185900,26350,26400,26400,26350,2
|
|
20230913,094200,68133150,26350,26400,26400,26350,2
|
|
20230913,094100,68080400,26350,26400,26400,26350,2
|
|
20230913,094000,68027650,26350,26350,26350,26350,1
|
|
20230913,093900,68001300,26350,26350,26350,26350,28
|
|
20230913,093800,67263500,26400,26350,26400,26350,2
|
|
20230913,093700,67210750,26400,26350,26400,26350,2
|
|
20230913,093600,67158000,26400,26400,26400,26400,0
|
|
20230913,093500,67158000,26400,26350,26400,26350,2
|
|
20230913,093400,67105250,26400,26350,26400,26350,2
|
|
20230913,093300,67052500,26350,26350,26350,26350,0
|
|
20230913,093200,67052500,26350,26350,26350,26350,3
|
|
20230913,093100,66973450,26300,26400,26400,26300,6
|
|
20230913,093000,66815350,26300,26300,26300,26300,1
|
|
20230913,092900,66789050,26400,26350,26400,26350,97
|
|
20230913,092800,64233050,26350,26350,26350,26350,6
|
|
20230913,092700,64074950,26350,26350,26350,26350,1
|
|
20230913,092600,64048600,26400,26350,26400,26350,21
|
|
20230913,092500,63494250,26400,26350,26400,26350,16
|
|
20230913,092400,63072600,26350,26350,26350,26350,18
|
|
20230913,092300,62598300,26350,26350,26350,26350,1
|
|
20230913,092200,62571950,26350,26350,26350,26350,10
|
|
20230913,092100,62308450,26350,26400,26400,26350,593
|
|
20230913,092000,46661250,26400,26450,26450,26400,55
|
|
20230913,091900,45206600,26400,26450,26450,26400,3
|
|
20230913,091800,45127300,26400,26400,26400,26400,1
|
|
20230913,091700,45100900,26400,26450,26450,26400,27
|
|
20230913,091600,44386800,26450,26450,26450,26400,8
|
|
20230913,091500,44175250,26450,26400,26450,26400,20
|
|
20230913,091400,43646300,26500,26450,26500,26400,55
|
|
20230913,091300,42192050,26450,26400,26450,26350,183
|
|
20230913,091200,37361850,26450,26450,26450,26400,118
|
|
20230913,091100,34241450,26350,26350,26400,26350,234
|
|
20230913,091000,28069600,26300,26350,26350,26300,204
|
|
20230913,090900,22694250,26350,26400,26400,26350,31
|
|
20230913,090800,21876400,26400,26250,26400,26250,436
|
|
20230913,090700,10396100,26200,26300,26300,26200,132
|
|
20230913,090600,6930600,26200,26200,26200,26200,2
|
|
20230913,090500,6878200,26200,26200,26300,26200,44
|
|
20230913,090400,5725300,26200,26250,26250,26200,40
|
|
20230913,090300,4677050,26300,26200,26300,26150,13
|
|
20230913,090200,4336100,26150,26150,26150,26150,2
|
|
20230913,090100,4283800,26200,26200,26200,26200,34
|
|
20230913,090000,3393000,26100,26100,26100,26100,130
|