585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184200,401308300,26300,26300,26300,26300,336
|
|
20230925,184100,401308300,26300,26300,26300,26300,0
|
|
20230925,184000,401308300,26300,26300,26300,26300,0
|
|
20230925,183900,401308300,26300,26300,26300,26300,0
|
|
20230925,183800,401308300,26300,26300,26300,26300,0
|
|
20230925,183700,401308300,26300,26300,26300,26300,0
|
|
20230925,183600,401308300,26300,26300,26300,26300,0
|
|
20230925,183500,401308300,26300,26300,26300,26300,0
|
|
20230925,183400,401308300,26300,26300,26300,26300,0
|
|
20230925,183300,401308300,26300,26300,26300,26300,0
|
|
20230925,183200,401308300,26300,26300,26300,26300,0
|
|
20230925,183100,401308300,26300,26300,26300,26300,0
|
|
20230925,183000,401308300,26300,26300,26300,26300,0
|
|
20230925,182900,401308300,26300,26300,26300,26300,0
|
|
20230925,182800,401308300,26300,26300,26300,26300,0
|
|
20230925,182700,401308300,26300,26300,26300,26300,0
|
|
20230925,182600,401308300,26300,26300,26300,26300,0
|
|
20230925,182500,401308300,26300,26300,26300,26300,0
|
|
20230925,182400,401308300,26300,26300,26300,26300,0
|
|
20230925,182300,401308300,26300,26300,26300,26300,0
|
|
20230925,182200,401308300,26300,26300,26300,26300,0
|
|
20230925,182100,401308300,26300,26300,26300,26300,0
|
|
20230925,182000,401308300,26300,26300,26300,26300,0
|
|
20230925,181900,401308300,26300,26300,26300,26300,0
|
|
20230925,181800,401308300,26300,26300,26300,26300,0
|
|
20230925,181700,401308300,26300,26300,26300,26300,0
|
|
20230925,181600,401308300,26300,26300,26300,26300,0
|
|
20230925,181500,401308300,26300,26300,26300,26300,0
|
|
20230925,181400,401308300,26300,26300,26300,26300,0
|
|
20230925,181300,401308300,26300,26300,26300,26300,0
|
|
20230925,181200,401308300,26300,26300,26300,26300,336
|
|
20230925,181100,401308300,26300,26300,26300,26300,0
|
|
20230925,181000,401308300,26300,26300,26300,26300,0
|
|
20230925,180900,401308300,26300,26300,26300,26300,0
|
|
20230925,180800,401308300,26300,26300,26300,26300,0
|
|
20230925,180700,401308300,26300,26300,26300,26300,0
|
|
20230925,180600,401308300,26300,26300,26300,26300,0
|
|
20230925,180500,401308300,26300,26300,26300,26300,0
|
|
20230925,180400,401308300,26300,26300,26300,26300,0
|
|
20230925,180300,401308300,26300,26300,26300,26300,0
|
|
20230925,180200,401308300,26300,26300,26300,26300,0
|
|
20230925,180100,401308300,26300,26300,26300,26300,0
|
|
20230925,180000,401308300,26300,26300,26300,26300,0
|
|
20230925,175900,401308300,26300,26300,26300,26300,0
|
|
20230925,175800,401308300,26300,26300,26300,26300,0
|
|
20230925,175700,401308300,26300,26300,26300,26300,0
|
|
20230925,175600,401308300,26300,26300,26300,26300,0
|
|
20230925,175500,401308300,26300,26300,26300,26300,0
|
|
20230925,175400,401308300,26300,26300,26300,26300,0
|
|
20230925,175300,401308300,26300,26300,26300,26300,0
|
|
20230925,175200,401308300,26300,26300,26300,26300,0
|
|
20230925,175100,401308300,26300,26300,26300,26300,0
|
|
20230925,175000,401308300,26300,26300,26300,26300,0
|
|
20230925,174900,401308300,26300,26300,26300,26300,0
|
|
20230925,174800,401308300,26300,26300,26300,26300,0
|
|
20230925,174700,401308300,26300,26300,26300,26300,0
|
|
20230925,174600,401308300,26300,26300,26300,26300,0
|
|
20230925,174500,401308300,26300,26300,26300,26300,0
|
|
20230925,174400,401308300,26300,26300,26300,26300,0
|
|
20230925,174300,401308300,26300,26300,26300,26300,0
|
|
20230925,174200,401308300,26300,26300,26300,26300,336
|
|
20230925,174100,401308300,26300,26300,26300,26300,0
|
|
20230925,174000,401308300,26300,26300,26300,26300,0
|
|
20230925,173900,401308300,26300,26300,26300,26300,0
|
|
20230925,173800,401308300,26300,26300,26300,26300,0
|
|
20230925,173700,401308300,26300,26300,26300,26300,0
|
|
20230925,173600,401308300,26300,26300,26300,26300,0
|
|
20230925,173500,401308300,26300,26300,26300,26300,0
|
|
20230925,173400,401308300,26300,26300,26300,26300,0
|
|
20230925,173300,401308300,26300,26300,26300,26300,0
|
|
20230925,173200,401308300,26300,26300,26300,26300,0
|
|
20230925,173100,401308300,26300,26300,26300,26300,0
|
|
20230925,173000,401308300,26300,26300,26300,26300,0
|
|
20230925,172900,401308300,26300,26300,26300,26300,0
|
|
20230925,172800,401308300,26300,26300,26300,26300,0
|
|
20230925,172700,401308300,26300,26300,26300,26300,0
|
|
20230925,172600,401308300,26300,26300,26300,26300,0
|
|
20230925,172500,401308300,26300,26300,26300,26300,0
|
|
20230925,172400,401308300,26300,26300,26300,26300,0
|
|
20230925,172300,401308300,26300,26300,26300,26300,0
|
|
20230925,172200,401308300,26300,26300,26300,26300,0
|
|
20230925,172100,401308300,26300,26300,26300,26300,0
|
|
20230925,172000,401308300,26300,26300,26300,26300,0
|
|
20230925,171900,401308300,26300,26300,26300,26300,0
|
|
20230925,171800,401308300,26300,26300,26300,26300,0
|
|
20230925,171700,401308300,26300,26300,26300,26300,0
|
|
20230925,171600,401308300,26300,26300,26300,26300,0
|
|
20230925,171500,401308300,26300,26300,26300,26300,0
|
|
20230925,171400,401308300,26300,26300,26300,26300,0
|
|
20230925,171300,401308300,26300,26300,26300,26300,0
|
|
20230925,171200,401308300,26300,26300,26300,26300,336
|
|
20230925,171100,401308300,26300,26300,26300,26300,0
|
|
20230925,171000,401308300,26300,26300,26300,26300,0
|
|
20230925,170900,401308300,26300,26300,26300,26300,0
|
|
20230925,170800,401308300,26300,26300,26300,26300,0
|
|
20230925,170700,401308300,26300,26300,26300,26300,0
|
|
20230925,170600,401308300,26300,26300,26300,26300,0
|
|
20230925,170500,401308300,26300,26300,26300,26300,0
|
|
20230925,170400,401308300,26300,26300,26300,26300,0
|
|
20230925,170300,401308300,26300,26300,26300,26300,0
|
|
20230925,170200,401308300,26300,26300,26300,26300,0
|
|
20230925,170100,401308300,26300,26300,26300,26300,0
|
|
20230925,170000,401308300,26300,26300,26300,26300,0
|
|
20230925,165900,401308300,26300,26300,26300,26300,0
|
|
20230925,165800,401308300,26300,26300,26300,26300,0
|
|
20230925,165700,401308300,26300,26300,26300,26300,0
|
|
20230925,165600,401308300,26300,26300,26300,26300,0
|
|
20230925,165500,401308300,26300,26300,26300,26300,0
|
|
20230925,165400,401308300,26300,26300,26300,26300,0
|
|
20230925,165300,401308300,26300,26300,26300,26300,0
|
|
20230925,165200,401308300,26300,26300,26300,26300,0
|
|
20230925,165100,401308300,26300,26300,26300,26300,0
|
|
20230925,165000,401308300,26300,26300,26300,26300,0
|
|
20230925,164900,401308300,26300,26300,26300,26300,0
|
|
20230925,164800,401308300,26300,26300,26300,26300,0
|
|
20230925,164700,401308300,26300,26300,26300,26300,0
|
|
20230925,164600,401308300,26300,26300,26300,26300,0
|
|
20230925,164500,401308300,26300,26300,26300,26300,0
|
|
20230925,164400,401308300,26300,26300,26300,26300,0
|
|
20230925,164300,401308300,26300,26300,26300,26300,0
|
|
20230925,164200,401308300,26300,26300,26300,26300,336
|
|
20230925,164100,401308300,26300,26300,26300,26300,0
|
|
20230925,164000,401308300,26300,26300,26300,26300,0
|
|
20230925,163900,401308300,26300,26300,26300,26300,0
|
|
20230925,163800,401308300,26300,26300,26300,26300,0
|
|
20230925,163700,401308300,26300,26300,26300,26300,0
|
|
20230925,163600,401308300,26300,26300,26300,26300,0
|
|
20230925,163500,401308300,26300,26300,26300,26300,0
|
|
20230925,163400,401308300,26300,26300,26300,26300,0
|
|
20230925,163300,401308300,26300,26300,26300,26300,0
|
|
20230925,163200,401308300,26300,26300,26300,26300,0
|
|
20230925,163100,401308300,26300,26300,26300,26300,0
|
|
20230925,163000,401308300,26300,26300,26300,26300,0
|
|
20230925,162900,401308300,26300,26300,26300,26300,0
|
|
20230925,162800,401308300,26300,26300,26300,26300,0
|
|
20230925,162700,401308300,26300,26300,26300,26300,0
|
|
20230925,162600,401308300,26300,26300,26300,26300,0
|
|
20230925,162500,401308300,26300,26300,26300,26300,0
|
|
20230925,162400,401308300,26300,26300,26300,26300,0
|
|
20230925,162300,401308300,26300,26300,26300,26300,0
|
|
20230925,162200,401308300,26300,26300,26300,26300,0
|
|
20230925,162100,401308300,26300,26300,26300,26300,0
|
|
20230925,162000,401308300,26300,26300,26300,26300,0
|
|
20230925,161900,401308300,26300,26300,26300,26300,0
|
|
20230925,161800,401308300,26300,26300,26300,26300,0
|
|
20230925,161700,401308300,26300,26300,26300,26300,0
|
|
20230925,161600,401308300,26300,26300,26300,26300,0
|
|
20230925,161500,401308300,26300,26300,26300,26300,0
|
|
20230925,161400,401308300,26300,26300,26300,26300,0
|
|
20230925,161300,401308300,26300,26300,26300,26300,0
|
|
20230925,161200,401308300,26300,26300,26300,26300,336
|
|
20230925,161100,401308300,26300,26300,26300,26300,0
|
|
20230925,161000,401308300,26300,26300,26300,26300,0
|
|
20230925,160900,401308300,26300,26300,26300,26300,0
|
|
20230925,160800,401308300,26300,26300,26300,26300,0
|
|
20230925,160700,401308300,26300,26300,26300,26300,0
|
|
20230925,160600,401308300,26300,26300,26300,26300,0
|
|
20230925,160500,401308300,26300,26300,26300,26300,0
|
|
20230925,160400,401308300,26300,26300,26300,26300,0
|
|
20230925,160300,401308300,26300,26300,26300,26300,0
|
|
20230925,160200,401308300,26300,26300,26300,26300,0
|
|
20230925,160100,401308300,26300,26300,26300,26300,0
|
|
20230925,160000,401308300,26300,26300,26300,26300,0
|
|
20230925,155900,401308300,26300,26300,26300,26300,0
|
|
20230925,155800,401308300,26300,26300,26300,26300,0
|
|
20230925,155700,401308300,26300,26300,26300,26300,0
|
|
20230925,155600,401308300,26300,26300,26300,26300,0
|
|
20230925,155500,401308300,26300,26300,26300,26300,0
|
|
20230925,155400,401308300,26300,26300,26300,26300,0
|
|
20230925,155300,401308300,26300,26300,26300,26300,0
|
|
20230925,155200,401308300,26300,26300,26300,26300,0
|
|
20230925,155100,401308300,26300,26300,26300,26300,0
|
|
20230925,155000,401308300,26300,26300,26300,26300,0
|
|
20230925,154900,401308300,26300,26300,26300,26300,0
|
|
20230925,154800,401308300,26300,26300,26300,26300,0
|
|
20230925,154700,401308300,26300,26300,26300,26300,0
|
|
20230925,154600,401308300,26300,26300,26300,26300,0
|
|
20230925,154500,401308300,26300,26300,26300,26300,0
|
|
20230925,154400,401308300,26300,26300,26300,26300,0
|
|
20230925,154300,401308300,26300,26300,26300,26300,0
|
|
20230925,154200,401308300,26300,26300,26300,26300,336
|
|
20230925,154100,401308300,26300,26300,26300,26300,0
|
|
20230925,154000,401308300,26300,26300,26300,26300,0
|
|
20230925,153900,401308300,26300,26300,26300,26300,0
|
|
20230925,153800,401308300,26300,26300,26300,26300,0
|
|
20230925,153700,401308300,26300,26300,26300,26300,0
|
|
20230925,153600,401308300,26300,26300,26300,26300,0
|
|
20230925,153500,401308300,26300,26300,26300,26300,0
|
|
20230925,153400,401308300,26300,26300,26300,26300,0
|
|
20230925,153300,401308300,26300,26300,26300,26300,0
|
|
20230925,153200,401308300,26300,26300,26300,26300,0
|
|
20230925,153100,401308300,26300,26300,26300,26300,0
|
|
20230925,153000,401308300,26300,26300,26300,26300,336
|
|
20230925,152900,392471500,26300,26300,26300,26300,0
|
|
20230925,152800,392471500,26300,26300,26300,26300,0
|
|
20230925,152700,392471500,26300,26300,26300,26300,0
|
|
20230925,152600,392471500,26300,26300,26300,26300,0
|
|
20230925,152500,392471500,26300,26300,26300,26300,0
|
|
20230925,152400,392471500,26300,26300,26300,26300,0
|
|
20230925,152300,392471500,26300,26300,26300,26300,0
|
|
20230925,152200,392471500,26300,26300,26300,26300,0
|
|
20230925,152100,392471500,26300,26300,26300,26300,0
|
|
20230925,152000,392471500,26300,26300,26300,26300,0
|
|
20230925,151900,392471500,26300,26300,26300,26300,31
|
|
20230925,151800,391656200,26200,26200,26200,26200,0
|
|
20230925,151700,391656200,26200,26200,26200,26200,2
|
|
20230925,151600,391603800,26150,26150,26150,26150,4
|
|
20230925,151500,391499200,26300,26200,26300,26200,183
|
|
20230925,151400,386688700,26200,26200,26200,26200,0
|
|
20230925,151300,386688700,26200,26200,26200,26150,108
|
|
20230925,151200,383862000,26200,26200,26200,26200,0
|
|
20230925,151100,383862000,26200,26200,26200,26200,0
|
|
20230925,151000,383862000,26200,26200,26200,26200,42
|
|
20230925,150900,382761600,26150,26200,26200,26150,2
|
|
20230925,150800,382709250,26200,26200,26200,26200,12
|
|
20230925,150700,382394850,26200,26200,26200,26200,1
|
|
20230925,150600,382368650,26150,26300,26300,26150,560
|
|
20230925,150500,367692250,26250,26250,26250,26250,0
|
|
20230925,150400,367692250,26250,26250,26250,26250,41
|
|
20230925,150300,366616000,26250,26300,26300,26250,195
|
|
20230925,150200,361495200,26350,26350,26350,26350,0
|
|
20230925,150100,361495200,26350,26350,26350,26350,1
|
|
20230925,150000,361468850,26250,26300,26300,26250,42
|
|
20230925,145900,360364300,26250,26250,26250,26250,25
|
|
20230925,145800,359708050,26300,26300,26300,26300,0
|
|
20230925,145700,359708050,26300,26300,26300,26300,41
|
|
20230925,145600,358629750,26250,26250,26250,26250,2
|
|
20230925,145500,358577250,26250,26250,26250,26250,0
|
|
20230925,145400,358577250,26250,26300,26300,26250,43
|
|
20230925,145300,357446450,26350,26350,26350,26300,348
|
|
20230925,145200,348278250,26250,26250,26250,26250,2
|
|
20230925,145100,348225750,26300,26300,26300,26300,41
|
|
20230925,145000,347147450,26250,26250,26250,26250,1
|
|
20230925,144900,347121200,26300,26300,26300,26300,230
|
|
20230925,144800,341072200,26300,26300,26300,26300,41
|
|
20230925,144700,339993900,26300,26300,26300,26300,0
|
|
20230925,144600,339993900,26300,26300,26300,26300,0
|
|
20230925,144500,339993900,26300,26300,26300,26300,69
|
|
20230925,144400,338179200,26250,26250,26250,26250,1
|
|
20230925,144300,338152950,26250,26250,26250,26250,1
|
|
20230925,144200,338126700,26350,26300,26350,26300,51
|
|
20230925,144100,336784900,26300,26300,26300,26300,0
|
|
20230925,144000,336784900,26300,26300,26300,26300,0
|
|
20230925,143900,336784900,26300,26300,26300,26300,41
|
|
20230925,143800,335706600,26350,26350,26350,26350,0
|
|
20230925,143700,335706600,26350,26250,26350,26250,2
|
|
20230925,143600,335654000,26350,26300,26350,26250,48
|
|
20230925,143500,334391600,26350,26350,26350,26350,0
|
|
20230925,143400,334391600,26350,26300,26350,26300,42
|
|
20230925,143300,333286950,26300,26300,26300,26300,0
|
|
20230925,143200,333286950,26300,26300,26300,26300,79
|
|
20230925,143100,331209250,26300,26300,26300,26300,0
|
|
20230925,143000,331209250,26300,26350,26350,26300,2
|
|
20230925,142900,331156600,26250,26250,26250,26250,0
|
|
20230925,142800,331156600,26250,26350,26350,26250,4
|
|
20230925,142700,331051500,26300,26300,26300,26300,45
|
|
20230925,142600,329868000,26350,26350,26350,26350,0
|
|
20230925,142500,329868000,26350,26300,26350,26300,132
|
|
20230925,142400,326396350,26300,26300,26300,26300,1
|
|
20230925,142300,326370050,26350,26350,26350,26350,0
|
|
20230925,142200,326370050,26350,26350,26350,26350,6
|
|
20230925,142100,326211950,26350,26350,26350,26350,0
|
|
20230925,142000,326211950,26350,26350,26350,26350,1
|
|
20230925,141900,326185600,26300,26300,26300,26300,0
|
|
20230925,141800,326185600,26300,26300,26300,26300,41
|
|
20230925,141700,325107300,26250,26350,26350,26250,3
|
|
20230925,141600,325028350,26350,26250,26350,26250,2
|
|
20230925,141500,324975750,26350,26300,26350,26300,42
|
|
20230925,141400,323871100,26350,26350,26350,26350,4
|
|
20230925,141300,323765700,26350,26350,26350,26350,0
|
|
20230925,141200,323765700,26350,26300,26350,26250,175
|
|
20230925,141100,319163200,26350,26350,26350,26350,1
|
|
20230925,141000,319136850,26350,26350,26350,26350,1
|
|
20230925,140900,319110500,26400,26400,26400,26400,0
|
|
20230925,140800,319110500,26400,26400,26400,26400,0
|
|
20230925,140700,319110500,26400,26350,26400,26350,10
|
|
20230925,140600,318846800,26350,26300,26350,26300,10
|
|
20230925,140500,318583700,26250,26250,26250,26250,0
|
|
20230925,140400,318583700,26250,26250,26250,26250,3
|
|
20230925,140300,318504950,26300,26300,26300,26300,58
|
|
20230925,140200,316979550,26300,26300,26300,26250,14
|
|
20230925,140100,316611850,26300,26300,26300,26300,0
|
|
20230925,140000,316611850,26300,26300,26300,26300,45
|
|
20230925,135900,315428350,26250,26250,26250,26250,0
|
|
20230925,135800,315428350,26250,26250,26250,26250,0
|
|
20230925,135700,315428350,26250,26300,26300,26250,42
|
|
20230925,135600,314323800,26250,26250,26250,26250,2
|
|
20230925,135500,314271300,26300,26300,26300,26300,0
|
|
20230925,135400,314271300,26300,26300,26300,26300,41
|
|
20230925,135300,313193000,26250,26250,26250,26250,0
|
|
20230925,135200,313193000,26250,26250,26250,26250,0
|
|
20230925,135100,313193000,26250,26250,26250,26250,1
|
|
20230925,135000,313166750,26200,26200,26200,26200,0
|
|
20230925,134900,313166750,26200,26200,26200,26200,0
|
|
20230925,134800,313166750,26200,26300,26300,26200,43
|
|
20230925,134700,312035950,26300,26250,26300,26250,101
|
|
20230925,134600,309384650,26250,26250,26250,26250,0
|
|
20230925,134500,309384650,26250,26250,26250,26250,43
|
|
20230925,134400,308255900,26200,26200,26200,26200,1
|
|
20230925,134300,308229700,26300,26300,26300,26300,0
|
|
20230925,134200,308229700,26300,26300,26300,26300,42
|
|
20230925,134100,307125100,26300,26250,26300,26100,1859
|
|
20230925,134000,258462600,26250,26250,26300,26250,68
|
|
20230925,133900,256677350,26300,26300,26300,26300,42
|
|
20230925,133800,255572750,26250,26250,26250,26250,1
|
|
20230925,133700,255546500,26300,26300,26300,26300,0
|
|
20230925,133600,255546500,26300,26300,26300,26300,42
|
|
20230925,133500,254441900,26250,26250,26250,26250,121
|
|
20230925,133400,251265650,26300,26300,26300,26300,0
|
|
20230925,133300,251265650,26300,26300,26300,26300,42
|
|
20230925,133200,250161050,26250,26250,26250,26250,0
|
|
20230925,133100,250161050,26250,26250,26250,26250,1
|
|
20230925,133000,250134800,26300,26300,26300,26300,43
|
|
20230925,132900,249003900,26250,26300,26300,26250,6
|
|
20230925,132800,248846300,26300,26250,26300,26250,6
|
|
20230925,132700,248688650,26300,26300,26300,26250,47
|
|
20230925,132600,247452650,26250,26250,26300,26250,6
|
|
20230925,132500,247295050,26300,26250,26300,26250,5
|
|
20230925,132400,247163650,26250,26300,26350,26250,61
|
|
20230925,132300,245559500,26350,26250,26350,26250,5
|
|
20230925,132200,245428150,26250,26250,26250,26250,1
|
|
20230925,132100,245401900,26250,26300,26300,26250,45
|
|
20230925,132000,244218550,26250,26250,26250,26250,0
|
|
20230925,131900,244218550,26250,26350,26350,26250,83
|
|
20230925,131800,242039700,26250,26300,26350,26250,44
|
|
20230925,131700,240882500,26250,26250,26250,26250,0
|
|
20230925,131600,240882500,26250,26250,26250,26250,3
|
|
20230925,131500,240803750,26250,26300,26300,26250,55
|
|
20230925,131400,239357300,26300,26250,26300,26250,2
|
|
20230925,131300,239304750,26250,26250,26250,26250,0
|
|
20230925,131200,239304750,26250,26250,26250,26250,19
|
|
20230925,131100,238806000,26200,26200,26200,26200,0
|
|
20230925,131000,238806000,26200,26200,26200,26200,0
|
|
20230925,130900,238806000,26200,26250,26250,26200,64
|
|
20230925,130800,237126250,26200,26250,26250,26200,41
|
|
20230925,130700,236050050,26250,26250,26250,26250,4
|
|
20230925,130600,235945050,26200,26200,26200,26200,243
|
|
20230925,130500,229578450,26150,26150,26150,26150,2
|
|
20230925,130400,229526150,26200,26200,26200,26200,0
|
|
20230925,130300,229526150,26200,26200,26200,26200,42
|
|
20230925,130200,228425750,26200,26200,26200,26200,0
|
|
20230925,130100,228425750,26200,26200,26200,26200,0
|
|
20230925,130000,228425750,26200,26200,26200,26200,42
|
|
20230925,125900,227325350,26150,26150,26150,26150,0
|
|
20230925,125800,227325350,26150,26200,26200,26150,2
|
|
20230925,125700,227273000,26200,26200,26200,26200,42
|
|
20230925,125600,226172600,26150,26200,26200,26150,91
|
|
20230925,125500,223792900,26150,26150,26150,26150,1
|
|
20230925,125400,223766750,26200,26200,26200,26200,42
|
|
20230925,125300,222666350,26150,26150,26150,26150,6
|
|
20230925,125200,222509450,26150,26150,26150,26150,4
|
|
20230925,125100,222404850,26200,26200,26200,26200,42
|
|
20230925,125000,221304450,26200,26200,26200,26200,0
|
|
20230925,124900,221304450,26200,26200,26200,26200,1
|
|
20230925,124800,221278250,26200,26200,26200,26200,42
|
|
20230925,124700,220177850,26150,26150,26150,26150,0
|
|
20230925,124600,220177850,26150,26150,26150,26150,0
|
|
20230925,124500,220177850,26150,26200,26200,26150,43
|
|
20230925,124400,219051300,26150,26150,26150,26150,0
|
|
20230925,124300,219051300,26150,26150,26150,26150,1
|
|
20230925,124200,219025150,26150,26150,26150,26150,0
|
|
20230925,124100,219025150,26150,26150,26150,26150,23
|
|
20230925,124000,218423700,26150,26150,26150,26150,0
|
|
20230925,123900,218423700,26150,26150,26150,26150,1
|
|
20230925,123800,218397550,26150,26150,26150,26150,10
|
|
20230925,123700,218136050,26150,26150,26150,26150,22
|
|
20230925,123600,217560750,26150,26150,26150,26150,1
|
|
20230925,123500,217534600,26150,26150,26150,26150,1
|
|
20230925,123400,217508450,26150,26150,26150,26150,4
|
|
20230925,123300,217403850,26150,26150,26150,26150,0
|
|
20230925,123200,217403850,26150,26150,26150,26100,32
|
|
20230925,123100,216567100,26150,26150,26150,26150,10
|
|
20230925,123000,216305600,26100,26100,26100,26100,0
|
|
20230925,122900,216305600,26100,26100,26100,26100,0
|
|
20230925,122800,216305600,26100,26100,26100,26100,2
|
|
20230925,122700,216253400,26100,26100,26100,26100,0
|
|
20230925,122600,216253400,26100,26100,26100,26100,1
|
|
20230925,122500,216227300,26150,26150,26150,26150,50
|
|
20230925,122400,214919800,26150,26150,26150,26150,63
|
|
20230925,122300,213272350,26200,26200,26200,26200,0
|
|
20230925,122200,213272350,26200,26200,26200,26200,1
|
|
20230925,122100,213246150,26100,26100,26100,26100,1
|
|
20230925,122000,213220050,26100,26100,26100,26100,0
|
|
20230925,121900,213220050,26100,26150,26150,26100,13
|
|
20230925,121800,212880150,26200,26200,26200,26200,0
|
|
20230925,121700,212880150,26200,26200,26200,26200,0
|
|
20230925,121600,212880150,26200,26200,26200,26200,0
|
|
20230925,121500,212880150,26200,26150,26200,26150,76
|
|
20230925,121400,210892700,26150,26150,26150,26150,10
|
|
20230925,121300,210631200,26100,26100,26100,26100,1
|
|
20230925,121200,210605100,26150,26150,26150,26150,0
|
|
20230925,121100,210605100,26150,26150,26150,26150,3
|
|
20230925,121000,210526650,26150,26150,26150,26150,7
|
|
20230925,120900,210343600,26150,26150,26150,26150,2
|
|
20230925,120800,210291300,26150,26150,26150,26150,1
|
|
20230925,120700,210265150,26100,26100,26100,26100,0
|
|
20230925,120600,210265150,26100,26100,26100,26100,1
|
|
20230925,120500,210239050,26100,26100,26100,26100,0
|
|
20230925,120400,210239050,26100,26150,26150,26100,3
|
|
20230925,120300,210160700,26100,26100,26100,26100,1
|
|
20230925,120200,210134600,26150,26150,26150,26150,167
|
|
20230925,120100,205767550,26150,26150,26150,26150,0
|
|
20230925,120000,205767550,26150,26150,26150,26150,1
|
|
20230925,115900,205741400,26150,26150,26150,26150,1
|
|
20230925,115800,205715250,26150,26150,26150,26150,0
|
|
20230925,115700,205715250,26150,26150,26150,26150,0
|
|
20230925,115600,205715250,26150,26150,26150,26150,0
|
|
20230925,115500,205715250,26150,26150,26150,26150,2
|
|
20230925,115400,205662950,26150,26150,26150,26150,1
|
|
20230925,115300,205636800,26150,26150,26150,26150,112
|
|
20230925,115200,202708000,26150,26150,26150,26150,407
|
|
20230925,115100,192064950,26150,26150,26150,26150,200
|
|
20230925,115000,186834950,26150,26150,26150,26100,219
|
|
20230925,114900,181108500,26150,26150,26150,26150,10
|
|
20230925,114800,180847000,26150,26150,26150,26150,13
|
|
20230925,114700,180507050,26100,26100,26100,26100,1
|
|
20230925,114600,180480950,26100,26100,26100,26100,2
|
|
20230925,114500,180428750,26100,26100,26100,26100,0
|
|
20230925,114400,180428750,26100,26100,26100,26100,1
|
|
20230925,114300,180402650,26150,26150,26150,26150,5
|
|
20230925,114200,180271900,26150,26150,26150,26150,32
|
|
20230925,114100,179435100,26150,26150,26150,26150,10
|
|
20230925,114000,179173600,26100,26100,26100,26100,3
|
|
20230925,113900,179095300,26100,26100,26100,26100,112
|
|
20230925,113800,176172100,26100,26100,26100,26100,0
|
|
20230925,113700,176172100,26100,26150,26150,26100,8
|
|
20230925,113600,175962950,26150,26150,26150,26150,10
|
|
20230925,113500,175701450,26100,26100,26100,26100,1
|
|
20230925,113400,175675350,26150,26150,26150,26150,10
|
|
20230925,113300,175413850,26100,26150,26150,26100,2
|
|
20230925,113200,175361600,26100,26100,26100,26100,0
|
|
20230925,113100,175361600,26100,26100,26100,26100,2
|
|
20230925,113000,175309400,26150,26150,26150,26150,20
|
|
20230925,112900,174786400,26150,26150,26150,26150,0
|
|
20230925,112800,174786400,26150,26150,26150,26150,0
|
|
20230925,112700,174786400,26150,26100,26150,26100,4
|
|
20230925,112600,174681850,26150,26150,26150,26150,0
|
|
20230925,112500,174681850,26150,26150,26150,26150,0
|
|
20230925,112400,174681850,26150,26150,26150,26150,0
|
|
20230925,112300,174681850,26150,26150,26150,26150,7
|
|
20230925,112200,174498800,26150,26150,26150,26150,10
|
|
20230925,112100,174237300,26150,26100,26150,26100,34
|
|
20230925,112000,173349700,26150,26150,26150,26150,56
|
|
20230925,111900,171885300,26200,26200,26200,26200,278
|
|
20230925,111800,164601700,26200,26250,26250,26200,647
|
|
20230925,111700,147649250,26250,26250,26250,26250,89
|
|
20230925,111600,145313000,26250,26350,26350,26250,197
|
|
20230925,111500,140141650,26350,26250,26400,26250,169
|
|
20230925,111400,135696950,26400,26400,26400,26300,18
|
|
20230925,111300,135223350,26300,26400,26400,26300,26
|
|
20230925,111200,134539450,26250,26250,26250,26250,0
|
|
20230925,111100,134539450,26250,26250,26250,26250,0
|
|
20230925,111000,134539450,26250,26250,26250,26250,0
|
|
20230925,110900,134539450,26250,26250,26250,26250,1
|
|
20230925,110800,134513200,26300,26300,26300,26300,0
|
|
20230925,110700,134513200,26300,26300,26300,26300,0
|
|
20230925,110600,134513200,26300,26300,26300,26300,0
|
|
20230925,110500,134513200,26300,26300,26300,26300,0
|
|
20230925,110400,134513200,26300,26300,26350,26300,54
|
|
20230925,110300,133092450,26300,26350,26350,26300,46
|
|
20230925,110200,131881350,26350,26350,26350,26350,0
|
|
20230925,110100,131881350,26350,26350,26350,26350,0
|
|
20230925,110000,131881350,26350,26350,26350,26350,1
|
|
20230925,105900,131855000,26450,26450,26450,26450,15
|
|
20230925,105800,131458250,26450,26450,26450,26450,14
|
|
20230925,105700,131087950,26450,26400,26450,26400,17
|
|
20230925,105600,130638400,26400,26400,26400,26400,18
|
|
20230925,105500,130163200,26400,26400,26400,26400,10
|
|
20230925,105400,129899200,26400,26450,26450,26400,37
|
|
20230925,105300,128920650,26450,26450,26450,26450,0
|
|
20230925,105200,128920650,26450,26400,26450,26400,17
|
|
20230925,105100,128471300,26400,26500,26500,26400,52
|
|
20230925,105000,127096700,26500,26500,26500,26500,13
|
|
20230925,104900,126752200,26500,26500,26500,26500,18
|
|
20230925,104800,126275200,26400,26400,26400,26400,11
|
|
20230925,104700,125984800,26400,26400,26400,26400,14
|
|
20230925,104600,125615200,26400,26400,26400,26400,14
|
|
20230925,104500,125245600,26400,26400,26400,26400,15
|
|
20230925,104400,124849600,26400,26400,26400,26400,0
|
|
20230925,104300,124849600,26400,26400,26400,26400,13
|
|
20230925,104200,124506400,26400,26400,26400,26400,14
|
|
20230925,104100,124136800,26450,26450,26450,26450,15
|
|
20230925,104000,123740050,26450,26450,26450,26450,15
|
|
20230925,103900,123343300,26450,26450,26450,26450,13
|
|
20230925,103800,122999450,26450,26400,26450,26400,35
|
|
20230925,103700,122074500,26400,26400,26400,26400,14
|
|
20230925,103600,121704900,26400,26400,26400,26400,0
|
|
20230925,103500,121704900,26400,26400,26400,26400,18
|
|
20230925,103400,121229700,26400,26350,26400,26350,12
|
|
20230925,103300,120912950,26400,26400,26400,26400,18
|
|
20230925,103200,120437750,26400,26400,26400,26400,10
|
|
20230925,103100,120173750,26350,26400,26400,26350,56
|
|
20230925,103000,118695400,26400,26400,26400,26400,24
|
|
20230925,102900,118061800,26400,26350,26400,26350,21
|
|
20230925,102800,117507550,26350,26400,26400,26350,11
|
|
20230925,102700,117217200,26400,26400,26400,26400,0
|
|
20230925,102600,117217200,26400,26400,26400,26400,16
|
|
20230925,102500,116794800,26400,26350,26400,26350,41
|
|
20230925,102400,115712650,26400,26400,26400,26400,14
|
|
20230925,102300,115343050,26400,26400,26400,26400,15
|
|
20230925,102200,114947050,26400,26300,26400,26300,18
|
|
20230925,102100,114471950,26400,26400,26400,26400,18
|
|
20230925,102000,113996750,26400,26400,26400,26400,14
|
|
20230925,101900,113627150,26300,26350,26350,26300,18
|
|
20230925,101800,113153050,26350,26350,26350,26350,0
|
|
20230925,101700,113153050,26350,26350,26350,26350,19
|
|
20230925,101600,112652400,26350,26350,26350,26350,10
|
|
20230925,101500,112388900,26350,26350,26350,26350,14
|
|
20230925,101400,112020000,26350,26350,26350,26350,14
|
|
20230925,101300,111651100,26350,26350,26350,26350,18
|
|
20230925,101200,111176800,26350,26350,26350,26350,10
|
|
20230925,101100,110913300,26350,26350,26350,26350,15
|
|
20230925,101000,110518050,26350,26350,26350,26350,14
|
|
20230925,100900,110149150,26350,26350,26350,26350,0
|
|
20230925,100800,110149150,26350,26350,26350,26350,17
|
|
20230925,100700,109701200,26350,26250,26350,26250,72
|
|
20230925,100600,107808000,26200,26350,26350,26200,49
|
|
20230925,100500,106520550,26350,26350,26350,26350,15
|
|
20230925,100400,106125300,26300,26250,26300,26250,91
|
|
20230925,100300,103735150,26300,26300,26300,26300,12
|
|
20230925,100200,103419550,26300,26350,26350,26300,34
|
|
20230925,100100,102524600,26350,26350,26350,26350,22
|
|
20230925,100000,101944900,26400,26400,26400,26400,13
|
|
20230925,095900,101601700,26400,26400,26400,26400,15
|
|
20230925,095800,101205700,26400,26400,26400,26400,15
|
|
20230925,095700,100809700,26400,26400,26400,26400,17
|
|
20230925,095600,100360900,26400,26400,26400,26400,11
|
|
20230925,095500,100070500,26400,26400,26400,26400,17
|
|
20230925,095400,99621700,26350,26350,26350,26350,8
|
|
20230925,095300,99410900,26350,26350,26350,26350,37
|
|
20230925,095200,98435950,26300,26300,26300,26300,0
|
|
20230925,095100,98435950,26300,26300,26300,26300,13
|
|
20230925,095000,98094050,26300,26300,26300,26300,15
|
|
20230925,094900,97699550,26300,26300,26300,26300,13
|
|
20230925,094800,97357650,26250,26250,26250,26250,14
|
|
20230925,094700,96990150,26250,26250,26250,26250,15
|
|
20230925,094600,96596400,26250,26200,26250,26200,31
|
|
20230925,094500,95783350,26250,26200,26250,26200,22
|
|
20230925,094400,95205900,26200,26250,26250,26200,58
|
|
20230925,094300,93685450,26200,26200,26250,26200,750
|
|
20230925,094200,74029900,26250,26250,26250,26250,71
|
|
20230925,094100,72166150,26250,26250,26300,26250,595
|
|
20230925,094000,56546650,26350,26300,26350,26300,75
|
|
20230925,093900,54574100,26350,26350,26350,26350,0
|
|
20230925,093800,54574100,26350,26350,26350,26350,0
|
|
20230925,093700,54574100,26350,26300,26350,26300,120
|
|
20230925,093600,51418000,26350,26350,26350,26350,0
|
|
20230925,093500,51418000,26350,26350,26350,26350,5
|
|
20230925,093400,51286250,26350,26350,26350,26350,0
|
|
20230925,093300,51286250,26350,26350,26350,26350,1
|
|
20230925,093200,51259900,26400,26400,26400,26400,0
|
|
20230925,093100,51259900,26400,26400,26400,26400,0
|
|
20230925,093000,51259900,26400,26400,26400,26400,0
|
|
20230925,092900,51259900,26400,26350,26400,26350,40
|
|
20230925,092800,50205850,26400,26400,26400,26400,0
|
|
20230925,092700,50205850,26400,26400,26400,26400,501
|
|
20230925,092600,36979450,26400,26400,26400,26400,0
|
|
20230925,092500,36979450,26400,26400,26400,26400,13
|
|
20230925,092400,36636250,26400,26400,26400,26400,0
|
|
20230925,092300,36636250,26400,26350,26400,26350,19
|
|
20230925,092200,36135400,26350,26350,26350,26350,1
|
|
20230925,092100,36109050,26300,26300,26300,26300,225
|
|
20230925,092000,30191550,26250,26250,26250,26250,7
|
|
20230925,091900,30007800,26300,26300,26300,26300,1
|
|
20230925,091800,29981500,26250,26300,26300,26250,46
|
|
20230925,091700,28773500,26300,26300,26300,26300,0
|
|
20230925,091600,28773500,26300,26300,26300,26300,0
|
|
20230925,091500,28773500,26300,26300,26300,26250,79
|
|
20230925,091400,26696050,26350,26350,26350,26350,112
|
|
20230925,091300,23744850,26350,26350,26350,26350,12
|
|
20230925,091200,23428650,26400,26400,26400,26400,0
|
|
20230925,091100,23428650,26400,26400,26400,26400,0
|
|
20230925,091000,23428650,26400,26350,26400,26350,6
|
|
20230925,090900,23270500,26350,26350,26350,26350,160
|
|
20230925,090800,19054500,26350,26350,26350,26350,1
|
|
20230925,090700,19028150,26300,26300,26300,26300,438
|
|
20230925,090600,7508750,26300,26300,26300,26300,0
|
|
20230925,090500,7508750,26300,26300,26300,26300,0
|
|
20230925,090400,7508750,26300,26300,26300,26300,0
|
|
20230925,090300,7508750,26300,26300,26300,26300,5
|
|
20230925,090200,7377250,26300,26300,26300,26300,0
|
|
20230925,090100,7377250,26300,26300,26300,26250,123
|
|
20230925,090000,4147850,26300,26250,26300,26250,158
|