587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184400,739033900,26300,26300,26300,26300,186
|
|
20230922,184300,739033900,26300,26300,26300,26300,0
|
|
20230922,184200,739033900,26300,26300,26300,26300,0
|
|
20230922,184100,739033900,26300,26300,26300,26300,0
|
|
20230922,184000,739033900,26300,26300,26300,26300,0
|
|
20230922,183900,739033900,26300,26300,26300,26300,0
|
|
20230922,183800,739033900,26300,26300,26300,26300,0
|
|
20230922,183700,739033900,26300,26300,26300,26300,0
|
|
20230922,183600,739033900,26300,26300,26300,26300,0
|
|
20230922,183500,739033900,26300,26300,26300,26300,0
|
|
20230922,183400,739033900,26300,26300,26300,26300,0
|
|
20230922,183300,739033900,26300,26300,26300,26300,0
|
|
20230922,183200,739033900,26300,26300,26300,26300,0
|
|
20230922,183100,739033900,26300,26300,26300,26300,0
|
|
20230922,183000,739033900,26300,26300,26300,26300,0
|
|
20230922,182900,739033900,26300,26300,26300,26300,0
|
|
20230922,182800,739033900,26300,26300,26300,26300,0
|
|
20230922,182700,739033900,26300,26300,26300,26300,0
|
|
20230922,182600,739033900,26300,26300,26300,26300,0
|
|
20230922,182500,739033900,26300,26300,26300,26300,0
|
|
20230922,182400,739033900,26300,26300,26300,26300,0
|
|
20230922,182300,739033900,26300,26300,26300,26300,0
|
|
20230922,182200,739033900,26300,26300,26300,26300,0
|
|
20230922,182100,739033900,26300,26300,26300,26300,0
|
|
20230922,182000,739033900,26300,26300,26300,26300,0
|
|
20230922,181900,739033900,26300,26300,26300,26300,0
|
|
20230922,181800,739033900,26300,26300,26300,26300,0
|
|
20230922,181700,739033900,26300,26300,26300,26300,0
|
|
20230922,181600,739033900,26300,26300,26300,26300,0
|
|
20230922,181500,739033900,26300,26300,26300,26300,0
|
|
20230922,181400,739033900,26300,26300,26300,26300,186
|
|
20230922,181300,739033900,26300,26300,26300,26300,0
|
|
20230922,181200,739033900,26300,26300,26300,26300,0
|
|
20230922,181100,739033900,26300,26300,26300,26300,0
|
|
20230922,181000,739033900,26300,26300,26300,26300,0
|
|
20230922,180900,739033900,26300,26300,26300,26300,0
|
|
20230922,180800,739033900,26300,26300,26300,26300,0
|
|
20230922,180700,739033900,26300,26300,26300,26300,0
|
|
20230922,180600,739033900,26300,26300,26300,26300,0
|
|
20230922,180500,739033900,26300,26300,26300,26300,0
|
|
20230922,180400,739033900,26300,26300,26300,26300,0
|
|
20230922,180300,739033900,26300,26300,26300,26300,0
|
|
20230922,180200,739033900,26300,26300,26300,26300,0
|
|
20230922,180100,739033900,26300,26300,26300,26300,0
|
|
20230922,180000,739033900,26300,26300,26300,26300,0
|
|
20230922,175900,739033900,26300,26300,26300,26300,0
|
|
20230922,175800,739033900,26300,26300,26300,26300,0
|
|
20230922,175700,739033900,26300,26300,26300,26300,0
|
|
20230922,175600,739033900,26300,26300,26300,26300,0
|
|
20230922,175500,739033900,26300,26300,26300,26300,0
|
|
20230922,175400,739033900,26300,26300,26300,26300,0
|
|
20230922,175300,739033900,26300,26300,26300,26300,0
|
|
20230922,175200,739033900,26300,26300,26300,26300,0
|
|
20230922,175100,739033900,26300,26300,26300,26300,0
|
|
20230922,175000,739033900,26300,26300,26300,26300,0
|
|
20230922,174900,739033900,26300,26300,26300,26300,0
|
|
20230922,174800,739033900,26300,26300,26300,26300,0
|
|
20230922,174700,739033900,26300,26300,26300,26300,0
|
|
20230922,174600,739033900,26300,26300,26300,26300,0
|
|
20230922,174500,739033900,26300,26300,26300,26300,0
|
|
20230922,174400,739033900,26300,26300,26300,26300,186
|
|
20230922,174300,739033900,26300,26300,26300,26300,0
|
|
20230922,174200,739033900,26300,26300,26300,26300,0
|
|
20230922,174100,739033900,26300,26300,26300,26300,0
|
|
20230922,174000,739033900,26300,26300,26300,26300,0
|
|
20230922,173900,739033900,26300,26300,26300,26300,0
|
|
20230922,173800,739033900,26300,26300,26300,26300,0
|
|
20230922,173700,739033900,26300,26300,26300,26300,0
|
|
20230922,173600,739033900,26300,26300,26300,26300,0
|
|
20230922,173500,739033900,26300,26300,26300,26300,0
|
|
20230922,173400,739033900,26300,26300,26300,26300,0
|
|
20230922,173300,739033900,26300,26300,26300,26300,0
|
|
20230922,173200,739033900,26300,26300,26300,26300,0
|
|
20230922,173100,739033900,26300,26300,26300,26300,0
|
|
20230922,173000,739033900,26300,26300,26300,26300,0
|
|
20230922,172900,739033900,26300,26300,26300,26300,0
|
|
20230922,172800,739033900,26300,26300,26300,26300,0
|
|
20230922,172700,739033900,26300,26300,26300,26300,0
|
|
20230922,172600,739033900,26300,26300,26300,26300,0
|
|
20230922,172500,739033900,26300,26300,26300,26300,0
|
|
20230922,172400,739033900,26300,26300,26300,26300,0
|
|
20230922,172300,739033900,26300,26300,26300,26300,0
|
|
20230922,172200,739033900,26300,26300,26300,26300,0
|
|
20230922,172100,739033900,26300,26300,26300,26300,0
|
|
20230922,172000,739033900,26300,26300,26300,26300,0
|
|
20230922,171900,739033900,26300,26300,26300,26300,0
|
|
20230922,171800,739033900,26300,26300,26300,26300,0
|
|
20230922,171700,739033900,26300,26300,26300,26300,0
|
|
20230922,171600,739033900,26300,26300,26300,26300,0
|
|
20230922,171500,739033900,26300,26300,26300,26300,0
|
|
20230922,171400,739033900,26300,26300,26300,26300,186
|
|
20230922,171300,739033900,26300,26300,26300,26300,0
|
|
20230922,171200,739033900,26300,26300,26300,26300,0
|
|
20230922,171100,739033900,26300,26300,26300,26300,0
|
|
20230922,171000,739033900,26300,26300,26300,26300,0
|
|
20230922,170900,739033900,26300,26300,26300,26300,0
|
|
20230922,170800,739033900,26300,26300,26300,26300,0
|
|
20230922,170700,739033900,26300,26300,26300,26300,0
|
|
20230922,170600,739033900,26300,26300,26300,26300,0
|
|
20230922,170500,739033900,26300,26300,26300,26300,0
|
|
20230922,170400,739033900,26300,26300,26300,26300,0
|
|
20230922,170300,739033900,26300,26300,26300,26300,0
|
|
20230922,170200,739033900,26300,26300,26300,26300,0
|
|
20230922,170100,739033900,26300,26300,26300,26300,0
|
|
20230922,170000,739033900,26300,26300,26300,26300,0
|
|
20230922,165900,739033900,26300,26300,26300,26300,0
|
|
20230922,165800,739033900,26300,26300,26300,26300,0
|
|
20230922,165700,739033900,26300,26300,26300,26300,0
|
|
20230922,165600,739033900,26300,26300,26300,26300,0
|
|
20230922,165500,739033900,26300,26300,26300,26300,0
|
|
20230922,165400,739033900,26300,26300,26300,26300,0
|
|
20230922,165300,739033900,26300,26300,26300,26300,0
|
|
20230922,165200,739033900,26300,26300,26300,26300,0
|
|
20230922,165100,739033900,26300,26300,26300,26300,0
|
|
20230922,165000,739033900,26300,26300,26300,26300,0
|
|
20230922,164900,739033900,26300,26300,26300,26300,0
|
|
20230922,164800,739033900,26300,26300,26300,26300,0
|
|
20230922,164700,739033900,26300,26300,26300,26300,0
|
|
20230922,164600,739033900,26300,26300,26300,26300,0
|
|
20230922,164500,739033900,26300,26300,26300,26300,0
|
|
20230922,164400,739033900,26300,26300,26300,26300,186
|
|
20230922,164300,739033900,26300,26300,26300,26300,0
|
|
20230922,164200,739033900,26300,26300,26300,26300,0
|
|
20230922,164100,739033900,26300,26300,26300,26300,0
|
|
20230922,164000,739033900,26300,26300,26300,26300,0
|
|
20230922,163900,739033900,26300,26300,26300,26300,0
|
|
20230922,163800,739033900,26300,26300,26300,26300,0
|
|
20230922,163700,739033900,26300,26300,26300,26300,0
|
|
20230922,163600,739033900,26300,26300,26300,26300,0
|
|
20230922,163500,739033900,26300,26300,26300,26300,0
|
|
20230922,163400,739033900,26300,26300,26300,26300,0
|
|
20230922,163300,739033900,26300,26300,26300,26300,0
|
|
20230922,163200,739033900,26300,26300,26300,26300,0
|
|
20230922,163100,739033900,26300,26300,26300,26300,0
|
|
20230922,163000,739033900,26300,26300,26300,26300,0
|
|
20230922,162900,739033900,26300,26300,26300,26300,0
|
|
20230922,162800,739033900,26300,26300,26300,26300,0
|
|
20230922,162700,739033900,26300,26300,26300,26300,0
|
|
20230922,162600,739033900,26300,26300,26300,26300,0
|
|
20230922,162500,739033900,26300,26300,26300,26300,0
|
|
20230922,162400,739033900,26300,26300,26300,26300,0
|
|
20230922,162300,739033900,26300,26300,26300,26300,0
|
|
20230922,162200,739033900,26300,26300,26300,26300,0
|
|
20230922,162100,739033900,26300,26300,26300,26300,0
|
|
20230922,162000,739033900,26300,26300,26300,26300,0
|
|
20230922,161900,739033900,26300,26300,26300,26300,0
|
|
20230922,161800,739033900,26300,26300,26300,26300,0
|
|
20230922,161700,739033900,26300,26300,26300,26300,0
|
|
20230922,161600,739033900,26300,26300,26300,26300,0
|
|
20230922,161500,739033900,26300,26300,26300,26300,0
|
|
20230922,161400,739033900,26300,26300,26300,26300,186
|
|
20230922,161300,739033900,26300,26300,26300,26300,0
|
|
20230922,161200,739033900,26300,26300,26300,26300,0
|
|
20230922,161100,739033900,26300,26300,26300,26300,0
|
|
20230922,161000,739033900,26300,26300,26300,26300,0
|
|
20230922,160900,739033900,26300,26300,26300,26300,0
|
|
20230922,160800,739033900,26300,26300,26300,26300,0
|
|
20230922,160700,739033900,26300,26300,26300,26300,0
|
|
20230922,160600,739033900,26300,26300,26300,26300,0
|
|
20230922,160500,739033900,26300,26300,26300,26300,0
|
|
20230922,160400,739033900,26300,26300,26300,26300,0
|
|
20230922,160300,739033900,26300,26300,26300,26300,0
|
|
20230922,160200,739033900,26300,26300,26300,26300,0
|
|
20230922,160100,739033900,26300,26300,26300,26300,0
|
|
20230922,160000,739033900,26300,26300,26300,26300,0
|
|
20230922,155900,739033900,26300,26300,26300,26300,0
|
|
20230922,155800,739033900,26300,26300,26300,26300,0
|
|
20230922,155700,739033900,26300,26300,26300,26300,0
|
|
20230922,155600,739033900,26300,26300,26300,26300,0
|
|
20230922,155500,739033900,26300,26300,26300,26300,0
|
|
20230922,155400,739033900,26300,26300,26300,26300,0
|
|
20230922,155300,739033900,26300,26300,26300,26300,0
|
|
20230922,155200,739033900,26300,26300,26300,26300,0
|
|
20230922,155100,739033900,26300,26300,26300,26300,0
|
|
20230922,155000,739033900,26300,26300,26300,26300,0
|
|
20230922,154900,739033900,26300,26300,26300,26300,0
|
|
20230922,154800,739033900,26300,26300,26300,26300,0
|
|
20230922,154700,739033900,26300,26300,26300,26300,0
|
|
20230922,154600,739033900,26300,26300,26300,26300,0
|
|
20230922,154500,739033900,26300,26300,26300,26300,0
|
|
20230922,154400,739033900,26300,26300,26300,26300,186
|
|
20230922,154300,739033900,26300,26300,26300,26300,0
|
|
20230922,154200,739033900,26300,26300,26300,26300,0
|
|
20230922,154100,739033900,26300,26300,26300,26300,0
|
|
20230922,154000,739033900,26300,26300,26300,26300,0
|
|
20230922,153900,739033900,26300,26300,26300,26300,0
|
|
20230922,153800,739033900,26300,26300,26300,26300,0
|
|
20230922,153700,739033900,26300,26300,26300,26300,0
|
|
20230922,153600,739033900,26300,26300,26300,26300,0
|
|
20230922,153500,739033900,26300,26300,26300,26300,0
|
|
20230922,153400,739033900,26300,26300,26300,26300,0
|
|
20230922,153300,739033900,26300,26300,26300,26300,0
|
|
20230922,153200,739033900,26300,26300,26300,26300,0
|
|
20230922,153100,739033900,26300,26300,26300,26300,0
|
|
20230922,153000,739033900,26300,26300,26300,26300,186
|
|
20230922,152900,734142100,26350,26350,26350,26350,0
|
|
20230922,152800,734142100,26350,26350,26350,26350,0
|
|
20230922,152700,734142100,26350,26350,26350,26350,0
|
|
20230922,152600,734142100,26350,26350,26350,26350,0
|
|
20230922,152500,734142100,26350,26350,26350,26350,0
|
|
20230922,152400,734142100,26350,26350,26350,26350,0
|
|
20230922,152300,734142100,26350,26350,26350,26350,0
|
|
20230922,152200,734142100,26350,26350,26350,26350,0
|
|
20230922,152100,734142100,26350,26350,26350,26350,0
|
|
20230922,152000,734142100,26350,26350,26350,26350,0
|
|
20230922,151900,734142100,26350,26350,26350,26350,20
|
|
20230922,151800,733615100,26350,26350,26350,26300,178
|
|
20230922,151700,728932300,26350,26300,26350,26250,156
|
|
20230922,151600,724835700,26300,26300,26300,26300,55
|
|
20230922,151500,723389200,26250,26250,26250,26250,38
|
|
20230922,151400,722391700,26250,26250,26250,26200,120
|
|
20230922,151300,719245300,26200,26200,26200,26200,0
|
|
20230922,151200,719245300,26200,26250,26250,26200,100
|
|
20230922,151100,716624850,26250,26250,26250,26250,2
|
|
20230922,151000,716572350,26250,26250,26250,26250,13
|
|
20230922,150900,716231100,26250,26250,26250,26250,112
|
|
20230922,150800,713291100,26250,26250,26250,26250,32
|
|
20230922,150700,712451100,26200,26250,26250,26200,99
|
|
20230922,150600,709855850,26250,26200,26250,26200,77
|
|
20230922,150500,707838250,26250,26350,26350,26250,31
|
|
20230922,150400,707022500,26350,26350,26350,26350,1
|
|
20230922,150300,706996150,26350,26200,26350,26200,72
|
|
20230922,150200,705109600,26350,26250,26350,26250,72
|
|
20230922,150100,703219450,26250,26200,26250,26200,930
|
|
20230922,150000,678839450,26250,26250,26250,26250,1
|
|
20230922,145900,678813200,26200,26200,26200,26200,5
|
|
20230922,145800,678682200,26200,26200,26250,26200,98
|
|
20230922,145700,676113500,26250,26250,26250,26250,6
|
|
20230922,145600,675956000,26200,26200,26200,26200,579
|
|
20230922,145500,660786200,26200,26250,26250,26200,58
|
|
20230922,145400,659266150,26300,26250,26300,26250,219
|
|
20230922,145300,653517350,26250,26200,26250,26200,2
|
|
20230922,145200,653464900,26250,26200,26250,26200,248
|
|
20230922,145100,646958450,26250,26250,26250,26250,15
|
|
20230922,145000,646564700,26250,26250,26250,26250,6
|
|
20230922,144900,646407200,26200,26250,26250,26200,150
|
|
20230922,144800,642473250,26250,26250,26250,26250,10
|
|
20230922,144700,642210750,26250,26200,26250,26200,80
|
|
20230922,144600,640114350,26250,26250,26250,26250,0
|
|
20230922,144500,640114350,26250,26200,26250,26200,71
|
|
20230922,144400,638254100,26250,26250,26250,26250,15
|
|
20230922,144300,637860350,26200,26200,26200,26200,39
|
|
20230922,144200,636838550,26200,26200,26200,26200,91
|
|
20230922,144100,634454350,26200,26200,26200,26200,1
|
|
20230922,144000,634428150,26200,26250,26250,26200,72
|
|
20230922,143900,632541700,26200,26200,26200,26200,1
|
|
20230922,143800,632515500,26250,26200,26250,26200,74
|
|
20230922,143700,630576650,26250,26250,26250,26250,20
|
|
20230922,143600,630051650,26250,26200,26250,26200,83
|
|
20230922,143500,627876700,26250,26250,26250,26250,5
|
|
20230922,143400,627745450,26250,26250,26250,26250,0
|
|
20230922,143300,627745450,26250,26250,26250,26250,222
|
|
20230922,143200,621917950,26250,26250,26250,26250,1
|
|
20230922,143100,621891700,26250,26250,26250,26250,71
|
|
20230922,143000,620027950,26250,26250,26250,26250,0
|
|
20230922,142900,620027950,26250,26250,26250,26250,71
|
|
20230922,142800,618164200,26250,26250,26250,26250,0
|
|
20230922,142700,618164200,26250,26250,26250,26250,71
|
|
20230922,142600,616300450,26250,26250,26250,26250,0
|
|
20230922,142500,616300450,26250,26250,26250,26250,59
|
|
20230922,142400,614751700,26250,26200,26250,26200,61
|
|
20230922,142300,613151050,26250,26200,26250,26200,35
|
|
20230922,142200,612232550,26250,26250,26250,26250,4
|
|
20230922,142100,612127550,26250,26250,26250,26200,150
|
|
20230922,142000,608195000,26300,26250,26300,26200,133
|
|
20230922,141900,604707250,26250,26250,26250,26250,0
|
|
20230922,141800,604707250,26250,26250,26250,26250,1
|
|
20230922,141700,604681000,26250,26250,26250,26250,125
|
|
20230922,141600,601399750,26250,26250,26250,26250,13
|
|
20230922,141500,601058500,26250,26300,26300,26250,91
|
|
20230922,141400,598668750,26300,26300,26300,26300,1
|
|
20230922,141300,598642450,26300,26300,26300,26250,148
|
|
20230922,141200,594753600,26250,26250,26250,26250,0
|
|
20230922,141100,594753600,26250,26250,26250,26250,70
|
|
20230922,141000,592916100,26250,26250,26250,26250,1
|
|
20230922,140900,592889850,26250,26250,26250,26250,0
|
|
20230922,140800,592889850,26250,26250,26250,26250,71
|
|
20230922,140700,591026100,26250,26250,26250,26250,0
|
|
20230922,140600,591026100,26250,26250,26250,26250,71
|
|
20230922,140500,589162350,26250,26250,26250,26250,0
|
|
20230922,140400,589162350,26250,26250,26250,26250,71
|
|
20230922,140300,587298600,26250,26250,26250,26250,70
|
|
20230922,140200,585461100,26250,26250,26250,26250,71
|
|
20230922,140100,583597350,26250,26250,26250,26250,70
|
|
20230922,140000,581759850,26250,26250,26250,26250,0
|
|
20230922,135900,581759850,26250,26300,26300,26250,72
|
|
20230922,135800,579869750,26250,26250,26250,26250,0
|
|
20230922,135700,579869750,26250,26250,26250,26250,406
|
|
20230922,135600,569212250,26300,26300,26300,26300,139
|
|
20230922,135500,565556550,26250,26250,26250,26250,71
|
|
20230922,135400,563692800,26300,26300,26300,26300,37
|
|
20230922,135300,562719700,26300,26300,26300,26300,10
|
|
20230922,135200,562456700,26300,26300,26300,26300,71
|
|
20230922,135100,560589400,26350,26300,26350,26300,126
|
|
20230922,135000,557275550,26250,26250,26250,26250,71
|
|
20230922,134900,555411800,26300,26300,26300,26300,10
|
|
20230922,134800,555148800,26300,26300,26300,26300,360
|
|
20230922,134700,545680800,26400,26400,26400,26400,1
|
|
20230922,134600,545654400,26300,26300,26300,26300,71
|
|
20230922,134500,543787100,26400,26400,26400,26400,5
|
|
20230922,134400,543655100,26300,26300,26300,26300,0
|
|
20230922,134300,543655100,26300,26350,26350,26300,73
|
|
20230922,134200,541735100,26350,26350,26350,26350,0
|
|
20230922,134100,541735100,26350,26350,26400,26350,314
|
|
20230922,134000,533461100,26350,26350,26350,26350,1
|
|
20230922,133900,533434750,26350,26350,26350,26350,71
|
|
20230922,133800,531563900,26350,26350,26350,26350,0
|
|
20230922,133700,531563900,26350,26350,26350,26350,70
|
|
20230922,133600,529719400,26450,26450,26450,26450,0
|
|
20230922,133500,529719400,26450,26450,26450,26450,50
|
|
20230922,133400,528396900,26350,26400,26400,26350,75
|
|
20230922,133300,526420450,26350,26350,26350,26350,0
|
|
20230922,133200,526420450,26350,26400,26400,26350,221
|
|
20230922,133100,520589600,26350,26350,26350,26350,0
|
|
20230922,133000,520589600,26350,26350,26350,26350,71
|
|
20230922,132900,518718750,26450,26450,26450,26450,0
|
|
20230922,132800,518718750,26450,26450,26450,26450,1
|
|
20230922,132700,518692300,26350,26400,26400,26350,119
|
|
20230922,132600,515554200,26350,26350,26350,26350,0
|
|
20230922,132500,515554200,26350,26350,26350,26350,71
|
|
20230922,132400,513683350,26400,26400,26400,26400,2
|
|
20230922,132300,513630550,26400,26400,26400,26400,7
|
|
20230922,132200,513445750,26350,26350,26350,26350,50
|
|
20230922,132100,512128250,26450,26450,26450,26450,0
|
|
20230922,132000,512128250,26450,26450,26450,26450,11
|
|
20230922,131900,511837300,26500,26450,26500,26450,386
|
|
20230922,131800,501627300,26450,26450,26450,26450,0
|
|
20230922,131700,501627300,26450,26450,26450,26450,0
|
|
20230922,131600,501627300,26450,26350,26450,26250,3257
|
|
20230922,131500,416015700,26350,26350,26350,26350,0
|
|
20230922,131400,416015700,26350,26350,26350,26350,0
|
|
20230922,131300,416015700,26350,26350,26350,26300,139
|
|
20230922,131200,412353500,26350,26400,26400,26350,2
|
|
20230922,131100,412300750,26350,26400,26400,26350,120
|
|
20230922,131000,409138250,26400,26400,26400,26400,0
|
|
20230922,130900,409138250,26400,26400,26400,26400,0
|
|
20230922,130800,409138250,26400,26400,26400,26400,1
|
|
20230922,130700,409111850,26350,26350,26350,26350,0
|
|
20230922,130600,409111850,26350,26350,26350,26350,10
|
|
20230922,130500,408848350,26350,26400,26400,26350,271
|
|
20230922,130400,401705950,26350,26350,26350,26350,0
|
|
20230922,130300,401705950,26350,26400,26400,26350,374
|
|
20230922,130200,391848750,26350,26350,26350,26350,0
|
|
20230922,130100,391848750,26350,26350,26350,26350,0
|
|
20230922,130000,391848750,26350,26400,26400,26350,125
|
|
20230922,125900,388552700,26400,26400,26400,26400,0
|
|
20230922,125800,388552700,26400,26400,26400,26400,0
|
|
20230922,125700,388552700,26400,26400,26400,26400,175
|
|
20230922,125600,383932700,26500,26500,26500,26500,0
|
|
20230922,125500,383932700,26500,26500,26500,26500,1
|
|
20230922,125400,383906200,26400,26400,26400,26400,0
|
|
20230922,125300,383906200,26400,26450,26450,26400,1000
|
|
20230922,125200,357505200,26400,26400,26400,26400,0
|
|
20230922,125100,357505200,26400,26400,26400,26400,0
|
|
20230922,125000,357505200,26400,26400,26400,26400,0
|
|
20230922,124900,357505200,26400,26400,26400,26400,0
|
|
20230922,124800,357505200,26400,26400,26400,26400,0
|
|
20230922,124700,357505200,26400,26400,26400,26400,0
|
|
20230922,124600,357505200,26400,26400,26400,26400,0
|
|
20230922,124500,357505200,26400,26400,26400,26400,0
|
|
20230922,124400,357505200,26400,26400,26400,26400,0
|
|
20230922,124300,357505200,26400,26400,26400,26400,0
|
|
20230922,124200,357505200,26400,26400,26400,26400,0
|
|
20230922,124100,357505200,26400,26500,26500,26400,54
|
|
20230922,124000,356077550,26500,26500,26500,26500,0
|
|
20230922,123900,356077550,26500,26500,26500,26500,0
|
|
20230922,123800,356077550,26500,26500,26500,26500,1
|
|
20230922,123700,356051050,26450,26450,26450,26450,0
|
|
20230922,123600,356051050,26450,26500,26500,26450,44
|
|
20230922,123500,354886550,26500,26500,26500,26500,105
|
|
20230922,123400,352104050,26500,26500,26500,26500,26
|
|
20230922,123300,351415050,26500,26500,26500,26450,18
|
|
20230922,123200,350938350,26450,26450,26450,26450,0
|
|
20230922,123100,350938350,26450,26450,26450,26450,0
|
|
20230922,123000,350938350,26450,26450,26450,26450,1
|
|
20230922,122900,350911900,26500,26500,26500,26500,10
|
|
20230922,122800,350646900,26450,26450,26450,26450,100
|
|
20230922,122700,348001900,26450,26450,26450,26450,0
|
|
20230922,122600,348001900,26450,26450,26450,26450,8
|
|
20230922,122500,347790300,26450,26450,26450,26450,0
|
|
20230922,122400,347790300,26450,26450,26450,26450,15
|
|
20230922,122300,347393550,26500,26500,26500,26500,0
|
|
20230922,122200,347393550,26500,26500,26500,26500,0
|
|
20230922,122100,347393550,26500,26500,26500,26500,0
|
|
20230922,122000,347393550,26500,26500,26500,26500,0
|
|
20230922,121900,347393550,26500,26500,26500,26500,1
|
|
20230922,121800,347367050,26500,26500,26500,26500,100
|
|
20230922,121700,344717050,26500,26500,26500,26500,20
|
|
20230922,121600,344187050,26450,26450,26450,26450,4
|
|
20230922,121500,344081250,26500,26500,26500,26500,0
|
|
20230922,121400,344081250,26500,26500,26500,26500,0
|
|
20230922,121300,344081250,26500,26500,26500,26500,0
|
|
20230922,121200,344081250,26500,26500,26500,26500,0
|
|
20230922,121100,344081250,26500,26500,26500,26500,0
|
|
20230922,121000,344081250,26500,26500,26500,26500,1
|
|
20230922,120900,344054750,26400,26400,26400,26400,0
|
|
20230922,120800,344054750,26400,26500,26500,26400,786
|
|
20230922,120700,323277400,26500,26600,26600,26500,368
|
|
20230922,120600,313522400,26600,26600,26600,26600,1
|
|
20230922,120500,313495800,26600,26600,26600,26600,0
|
|
20230922,120400,313495800,26600,26600,26600,26600,0
|
|
20230922,120300,313495800,26600,26600,26600,26600,2
|
|
20230922,120200,313442600,26550,26550,26550,26550,0
|
|
20230922,120100,313442600,26550,26550,26550,26550,0
|
|
20230922,120000,313442600,26550,26550,26550,26550,0
|
|
20230922,115900,313442600,26550,26550,26550,26550,9
|
|
20230922,115800,313203650,26550,26550,26550,26550,0
|
|
20230922,115700,313203650,26550,26550,26550,26550,0
|
|
20230922,115600,313203650,26550,26550,26550,26550,106
|
|
20230922,115500,310389350,26550,26550,26550,26550,1
|
|
20230922,115400,310362800,26550,26550,26550,26550,0
|
|
20230922,115300,310362800,26550,26550,26550,26550,0
|
|
20230922,115200,310362800,26550,26550,26550,26550,0
|
|
20230922,115100,310362800,26550,26550,26550,26550,0
|
|
20230922,115000,310362800,26550,26550,26550,26550,40
|
|
20230922,114900,309300800,26600,26600,26600,26600,0
|
|
20230922,114800,309300800,26600,26600,26600,26600,1
|
|
20230922,114700,309274200,26600,26600,26600,26600,0
|
|
20230922,114600,309274200,26600,26600,26600,26600,0
|
|
20230922,114500,309274200,26600,26600,26600,26600,0
|
|
20230922,114400,309274200,26600,26600,26600,26600,0
|
|
20230922,114300,309274200,26600,26600,26600,26600,1
|
|
20230922,114200,309247600,26550,26550,26550,26550,3
|
|
20230922,114100,309167950,26600,26600,26600,26600,0
|
|
20230922,114000,309167950,26600,26600,26600,26600,0
|
|
20230922,113900,309167950,26600,26600,26600,26600,0
|
|
20230922,113800,309167950,26600,26600,26600,26600,0
|
|
20230922,113700,309167950,26600,26600,26600,26600,0
|
|
20230922,113600,309167950,26600,26600,26600,26600,0
|
|
20230922,113500,309167950,26600,26600,26600,26600,0
|
|
20230922,113400,309167950,26600,26600,26600,26600,1
|
|
20230922,113300,309141350,26550,26550,26550,26550,0
|
|
20230922,113200,309141350,26550,26550,26550,26550,36
|
|
20230922,113100,308185550,26550,26550,26550,26550,17
|
|
20230922,113000,307734200,26550,26550,26550,26550,87
|
|
20230922,112900,305424350,26550,26550,26550,26550,8
|
|
20230922,112800,305211950,26550,26550,26550,26550,0
|
|
20230922,112700,305211950,26550,26600,26600,26550,81
|
|
20230922,112600,303061350,26550,26550,26550,26550,20
|
|
20230922,112500,302530350,26550,26550,26550,26550,0
|
|
20230922,112400,302530350,26550,26550,26550,26550,0
|
|
20230922,112300,302530350,26550,26550,26550,26550,0
|
|
20230922,112200,302530350,26550,26550,26550,26550,0
|
|
20230922,112100,302530350,26550,26550,26550,26550,0
|
|
20230922,112000,302530350,26550,26550,26550,26550,0
|
|
20230922,111900,302530350,26550,26550,26550,26550,0
|
|
20230922,111800,302530350,26550,26550,26550,26550,0
|
|
20230922,111700,302530350,26550,26550,26550,26550,0
|
|
20230922,111600,302530350,26550,26550,26550,26550,94
|
|
20230922,111500,300034650,26550,26550,26550,26550,1
|
|
20230922,111400,300008100,26550,26500,26550,26500,14
|
|
20230922,111300,299636450,26500,26500,26500,26500,0
|
|
20230922,111200,299636450,26500,26500,26500,26500,0
|
|
20230922,111100,299636450,26500,26500,26500,26500,0
|
|
20230922,111000,299636450,26500,26500,26500,26500,0
|
|
20230922,110900,299636450,26500,26550,26550,26500,30
|
|
20230922,110800,298840700,26500,26500,26500,26500,0
|
|
20230922,110700,298840700,26500,26500,26500,26500,0
|
|
20230922,110600,298840700,26500,26500,26500,26500,0
|
|
20230922,110500,298840700,26500,26500,26500,26500,0
|
|
20230922,110400,298840700,26500,26500,26500,26500,40
|
|
20230922,110300,297780700,26500,26500,26500,26500,0
|
|
20230922,110200,297780700,26500,26500,26500,26500,0
|
|
20230922,110100,297780700,26500,26500,26500,26500,0
|
|
20230922,110000,297780700,26500,26500,26500,26500,105
|
|
20230922,105900,294998200,26500,26500,26500,26500,231
|
|
20230922,105800,288876700,26500,26500,26500,26500,30
|
|
20230922,105700,288081700,26450,26450,26450,26450,669
|
|
20230922,105600,270386650,26450,26450,26450,26450,8
|
|
20230922,105500,270175050,26400,26400,26400,26400,5
|
|
20230922,105400,270043050,26450,26450,26450,26450,0
|
|
20230922,105300,270043050,26450,26450,26450,26450,2
|
|
20230922,105200,269990150,26400,26400,26400,26400,0
|
|
20230922,105100,269990150,26400,26450,26450,26400,12
|
|
20230922,105000,269673300,26450,26450,26450,26450,1
|
|
20230922,104900,269646850,26450,26450,26450,26450,4
|
|
20230922,104800,269541050,26400,26400,26400,26400,0
|
|
20230922,104700,269541050,26400,26400,26400,26400,170
|
|
20230922,104600,265053050,26400,26400,26400,26400,0
|
|
20230922,104500,265053050,26400,26400,26400,26400,0
|
|
20230922,104400,265053050,26400,26400,26400,26400,200
|
|
20230922,104300,259773050,26400,26400,26400,26400,0
|
|
20230922,104200,259773050,26400,26400,26400,26400,0
|
|
20230922,104100,259773050,26400,26400,26400,26400,8
|
|
20230922,104000,259561850,26450,26450,26450,26450,1
|
|
20230922,103900,259535400,26400,26400,26400,26400,45
|
|
20230922,103800,258347400,26450,26450,26450,26450,0
|
|
20230922,103700,258347400,26450,26450,26450,26450,0
|
|
20230922,103600,258347400,26450,26400,26450,26400,211
|
|
20230922,103500,252776950,26500,26500,26500,26500,0
|
|
20230922,103400,252776950,26500,26500,26500,26500,1
|
|
20230922,103300,252750450,26500,26500,26500,26500,0
|
|
20230922,103200,252750450,26500,26500,26500,26500,0
|
|
20230922,103100,252750450,26500,26500,26500,26500,2
|
|
20230922,103000,252697450,26450,26450,26450,26450,700
|
|
20230922,102900,234182450,26500,26500,26500,26500,0
|
|
20230922,102800,234182450,26500,26500,26500,26500,0
|
|
20230922,102700,234182450,26500,26500,26500,26500,0
|
|
20230922,102600,234182450,26500,26500,26500,26500,0
|
|
20230922,102500,234182450,26500,26500,26500,26500,0
|
|
20230922,102400,234182450,26500,26500,26500,26500,0
|
|
20230922,102300,234182450,26500,26500,26500,26500,0
|
|
20230922,102200,234182450,26500,26500,26500,26500,8
|
|
20230922,102100,233970450,26500,26500,26500,26500,0
|
|
20230922,102000,233970450,26500,26500,26500,26500,0
|
|
20230922,101900,233970450,26500,26500,26500,26500,0
|
|
20230922,101800,233970450,26500,26500,26500,26500,101
|
|
20230922,101700,231293950,26550,26500,26550,26500,8
|
|
20230922,101600,231081900,26550,26550,26550,26550,0
|
|
20230922,101500,231081900,26550,26550,26550,26550,0
|
|
20230922,101400,231081900,26550,26550,26550,26550,0
|
|
20230922,101300,231081900,26550,26550,26550,26550,0
|
|
20230922,101200,231081900,26550,26550,26550,26550,0
|
|
20230922,101100,231081900,26550,26550,26550,26550,711
|
|
20230922,101000,212204850,26550,26550,26550,26550,0
|
|
20230922,100900,212204850,26550,26550,26550,26550,477
|
|
20230922,100800,199540500,26550,26550,26550,26550,5
|
|
20230922,100700,199407750,26600,26600,26600,26600,8
|
|
20230922,100600,199194950,26550,26550,26550,26550,8
|
|
20230922,100500,198982550,26550,26550,26550,26550,50
|
|
20230922,100400,197655050,26600,26600,26600,26600,3
|
|
20230922,100300,197575250,26550,26550,26550,26550,15
|
|
20230922,100200,197177000,26600,26550,26600,26550,175
|
|
20230922,100100,192530700,26600,26600,26600,26600,5
|
|
20230922,100000,192397700,26600,26600,26600,26600,1
|
|
20230922,095900,192371100,26600,26600,26600,26600,62
|
|
20230922,095800,190721900,26600,26600,26600,26600,101
|
|
20230922,095700,188035300,26600,26600,26600,26600,0
|
|
20230922,095600,188035300,26600,26600,26600,26600,0
|
|
20230922,095500,188035300,26600,26600,26600,26600,0
|
|
20230922,095400,188035300,26600,26600,26600,26600,547
|
|
20230922,095300,173485100,26600,26600,26600,26600,0
|
|
20230922,095200,173485100,26600,26600,26600,26600,3
|
|
20230922,095100,173405300,26600,26600,26600,26600,0
|
|
20230922,095000,173405300,26600,26600,26600,26600,0
|
|
20230922,094900,173405300,26600,26600,26600,26600,0
|
|
20230922,094800,173405300,26600,26600,26600,26600,2
|
|
20230922,094700,173352100,26600,26600,26650,26600,58
|
|
20230922,094600,171808550,26650,26650,26650,26650,22
|
|
20230922,094500,171222250,26650,26650,26650,26650,1
|
|
20230922,094400,171195600,26700,26700,26700,26700,0
|
|
20230922,094300,171195600,26700,26700,26700,26700,55
|
|
20230922,094200,169727100,26700,26700,26700,26700,11
|
|
20230922,094100,169433400,26600,26600,26600,26600,0
|
|
20230922,094000,169433400,26600,26600,26600,26600,0
|
|
20230922,093900,169433400,26600,26600,26600,26600,0
|
|
20230922,093800,169433400,26600,26600,26600,26600,164
|
|
20230922,093700,165071000,26600,26600,26600,26600,0
|
|
20230922,093600,165071000,26600,26600,26600,26600,1
|
|
20230922,093500,165044400,26600,26550,26600,26550,379
|
|
20230922,093400,154980100,26500,26400,26500,26400,567
|
|
20230922,093300,139997650,26400,26400,26400,26400,0
|
|
20230922,093200,139997650,26400,26400,26400,26400,1
|
|
20230922,093100,139971250,26400,26400,26400,26400,2
|
|
20230922,093000,139918450,26400,26400,26400,26400,50
|
|
20230922,092900,138598450,26400,26400,26400,26400,50
|
|
20230922,092800,137278450,26400,26400,26400,26400,94
|
|
20230922,092700,134796850,26400,26350,26400,26350,231
|
|
20230922,092600,128698700,26400,26400,26400,26400,0
|
|
20230922,092500,128698700,26400,26450,26450,26400,380
|
|
20230922,092400,118666300,26450,26450,26450,26450,4
|
|
20230922,092300,118560500,26450,26500,26500,26450,357
|
|
20230922,092200,109117650,26450,26450,26450,26450,384
|
|
20230922,092100,98960850,26450,26450,26450,26450,57
|
|
20230922,092000,97453200,26450,26400,26450,26400,521
|
|
20230922,091900,83681000,26400,26400,26400,26400,0
|
|
20230922,091800,83681000,26400,26400,26400,26400,0
|
|
20230922,091700,83681000,26400,26400,26400,26400,1
|
|
20230922,091600,83654600,26450,26450,26450,26450,0
|
|
20230922,091500,83654600,26450,26450,26450,26450,2
|
|
20230922,091400,83601700,26450,26450,26450,26450,65
|
|
20230922,091300,81882450,26450,26450,26450,26450,1
|
|
20230922,091200,81856000,26250,26350,26350,26250,501
|
|
20230922,091100,68692750,26450,26450,26450,26450,4
|
|
20230922,091000,68586950,26300,26350,26350,26300,200
|
|
20230922,090900,63324650,26300,26200,26350,26200,925
|
|
20230922,090800,39025850,26200,26200,26200,26200,0
|
|
20230922,090700,39025850,26200,26300,26300,26200,7
|
|
20230922,090600,38842350,26200,26250,26250,26200,429
|
|
20230922,090500,27586350,26300,26300,26300,26250,90
|
|
20230922,090400,25220850,26250,26250,26250,26250,122
|
|
20230922,090300,22018350,26300,26350,26350,26300,270
|
|
20230922,090200,14911950,26500,26450,26500,26400,153
|
|
20230922,090100,10870100,26450,26550,26550,26450,138
|
|
20230922,090000,7217700,26550,26550,26600,26500,272
|