585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184200,400903900,25900,25900,25900,25900,252
|
|
20230926,184100,400903900,25900,25900,25900,25900,0
|
|
20230926,184000,400903900,25900,25900,25900,25900,0
|
|
20230926,183900,400903900,25900,25900,25900,25900,0
|
|
20230926,183800,400903900,25900,25900,25900,25900,0
|
|
20230926,183700,400903900,25900,25900,25900,25900,0
|
|
20230926,183600,400903900,25900,25900,25900,25900,0
|
|
20230926,183500,400903900,25900,25900,25900,25900,0
|
|
20230926,183400,400903900,25900,25900,25900,25900,0
|
|
20230926,183300,400903900,25900,25900,25900,25900,0
|
|
20230926,183200,400903900,25900,25900,25900,25900,0
|
|
20230926,183100,400903900,25900,25900,25900,25900,0
|
|
20230926,183000,400903900,25900,25900,25900,25900,0
|
|
20230926,182900,400903900,25900,25900,25900,25900,0
|
|
20230926,182800,400903900,25900,25900,25900,25900,0
|
|
20230926,182700,400903900,25900,25900,25900,25900,0
|
|
20230926,182600,400903900,25900,25900,25900,25900,0
|
|
20230926,182500,400903900,25900,25900,25900,25900,0
|
|
20230926,182400,400903900,25900,25900,25900,25900,0
|
|
20230926,182300,400903900,25900,25900,25900,25900,0
|
|
20230926,182200,400903900,25900,25900,25900,25900,0
|
|
20230926,182100,400903900,25900,25900,25900,25900,0
|
|
20230926,182000,400903900,25900,25900,25900,25900,0
|
|
20230926,181900,400903900,25900,25900,25900,25900,0
|
|
20230926,181800,400903900,25900,25900,25900,25900,0
|
|
20230926,181700,400903900,25900,25900,25900,25900,0
|
|
20230926,181600,400903900,25900,25900,25900,25900,0
|
|
20230926,181500,400903900,25900,25900,25900,25900,0
|
|
20230926,181400,400903900,25900,25900,25900,25900,0
|
|
20230926,181300,400903900,25900,25900,25900,25900,0
|
|
20230926,181200,400903900,25900,25900,25900,25900,252
|
|
20230926,181100,400903900,25900,25900,25900,25900,0
|
|
20230926,181000,400903900,25900,25900,25900,25900,0
|
|
20230926,180900,400903900,25900,25900,25900,25900,0
|
|
20230926,180800,400903900,25900,25900,25900,25900,0
|
|
20230926,180700,400903900,25900,25900,25900,25900,0
|
|
20230926,180600,400903900,25900,25900,25900,25900,0
|
|
20230926,180500,400903900,25900,25900,25900,25900,0
|
|
20230926,180400,400903900,25900,25900,25900,25900,0
|
|
20230926,180300,400903900,25900,25900,25900,25900,0
|
|
20230926,180200,400903900,25900,25900,25900,25900,0
|
|
20230926,180100,400903900,25900,25900,25900,25900,0
|
|
20230926,180000,400903900,25900,25900,25900,25900,0
|
|
20230926,175900,400903900,25900,25900,25900,25900,0
|
|
20230926,175800,400903900,25900,25900,25900,25900,0
|
|
20230926,175700,400903900,25900,25900,25900,25900,0
|
|
20230926,175600,400903900,25900,25900,25900,25900,0
|
|
20230926,175500,400903900,25900,25900,25900,25900,0
|
|
20230926,175400,400903900,25900,25900,25900,25900,0
|
|
20230926,175300,400903900,25900,25900,25900,25900,0
|
|
20230926,175200,400903900,25900,25900,25900,25900,0
|
|
20230926,175100,400903900,25900,25900,25900,25900,0
|
|
20230926,175000,400903900,25900,25900,25900,25900,0
|
|
20230926,174900,400903900,25900,25900,25900,25900,0
|
|
20230926,174800,400903900,25900,25900,25900,25900,0
|
|
20230926,174700,400903900,25900,25900,25900,25900,0
|
|
20230926,174600,400903900,25900,25900,25900,25900,0
|
|
20230926,174500,400903900,25900,25900,25900,25900,0
|
|
20230926,174400,400903900,25900,25900,25900,25900,0
|
|
20230926,174300,400903900,25900,25900,25900,25900,0
|
|
20230926,174200,400903900,25900,25900,25900,25900,252
|
|
20230926,174100,400903900,25900,25900,25900,25900,0
|
|
20230926,174000,400903900,25900,25900,25900,25900,0
|
|
20230926,173900,400903900,25900,25900,25900,25900,0
|
|
20230926,173800,400903900,25900,25900,25900,25900,0
|
|
20230926,173700,400903900,25900,25900,25900,25900,0
|
|
20230926,173600,400903900,25900,25900,25900,25900,0
|
|
20230926,173500,400903900,25900,25900,25900,25900,0
|
|
20230926,173400,400903900,25900,25900,25900,25900,0
|
|
20230926,173300,400903900,25900,25900,25900,25900,0
|
|
20230926,173200,400903900,25900,25900,25900,25900,0
|
|
20230926,173100,400903900,25900,25900,25900,25900,0
|
|
20230926,173000,400903900,25900,25900,25900,25900,0
|
|
20230926,172900,400903900,25900,25900,25900,25900,0
|
|
20230926,172800,400903900,25900,25900,25900,25900,0
|
|
20230926,172700,400903900,25900,25900,25900,25900,0
|
|
20230926,172600,400903900,25900,25900,25900,25900,0
|
|
20230926,172500,400903900,25900,25900,25900,25900,0
|
|
20230926,172400,400903900,25900,25900,25900,25900,0
|
|
20230926,172300,400903900,25900,25900,25900,25900,0
|
|
20230926,172200,400903900,25900,25900,25900,25900,0
|
|
20230926,172100,400903900,25900,25900,25900,25900,0
|
|
20230926,172000,400903900,25900,25900,25900,25900,0
|
|
20230926,171900,400903900,25900,25900,25900,25900,0
|
|
20230926,171800,400903900,25900,25900,25900,25900,0
|
|
20230926,171700,400903900,25900,25900,25900,25900,0
|
|
20230926,171600,400903900,25900,25900,25900,25900,0
|
|
20230926,171500,400903900,25900,25900,25900,25900,0
|
|
20230926,171400,400903900,25900,25900,25900,25900,0
|
|
20230926,171300,400903900,25900,25900,25900,25900,0
|
|
20230926,171200,400903900,25900,25900,25900,25900,252
|
|
20230926,171100,400903900,25900,25900,25900,25900,0
|
|
20230926,171000,400903900,25900,25900,25900,25900,0
|
|
20230926,170900,400903900,25900,25900,25900,25900,0
|
|
20230926,170800,400903900,25900,25900,25900,25900,0
|
|
20230926,170700,400903900,25900,25900,25900,25900,0
|
|
20230926,170600,400903900,25900,25900,25900,25900,0
|
|
20230926,170500,400903900,25900,25900,25900,25900,0
|
|
20230926,170400,400903900,25900,25900,25900,25900,0
|
|
20230926,170300,400903900,25900,25900,25900,25900,0
|
|
20230926,170200,400903900,25900,25900,25900,25900,0
|
|
20230926,170100,400903900,25900,25900,25900,25900,0
|
|
20230926,170000,400903900,25900,25900,25900,25900,0
|
|
20230926,165900,400903900,25900,25900,25900,25900,0
|
|
20230926,165800,400903900,25900,25900,25900,25900,0
|
|
20230926,165700,400903900,25900,25900,25900,25900,0
|
|
20230926,165600,400903900,25900,25900,25900,25900,0
|
|
20230926,165500,400903900,25900,25900,25900,25900,0
|
|
20230926,165400,400903900,25900,25900,25900,25900,0
|
|
20230926,165300,400903900,25900,25900,25900,25900,0
|
|
20230926,165200,400903900,25900,25900,25900,25900,0
|
|
20230926,165100,400903900,25900,25900,25900,25900,0
|
|
20230926,165000,400903900,25900,25900,25900,25900,0
|
|
20230926,164900,400903900,25900,25900,25900,25900,0
|
|
20230926,164800,400903900,25900,25900,25900,25900,0
|
|
20230926,164700,400903900,25900,25900,25900,25900,0
|
|
20230926,164600,400903900,25900,25900,25900,25900,0
|
|
20230926,164500,400903900,25900,25900,25900,25900,0
|
|
20230926,164400,400903900,25900,25900,25900,25900,0
|
|
20230926,164300,400903900,25900,25900,25900,25900,0
|
|
20230926,164200,400903900,25900,25900,25900,25900,252
|
|
20230926,164100,400903900,25900,25900,25900,25900,0
|
|
20230926,164000,400903900,25900,25900,25900,25900,0
|
|
20230926,163900,400903900,25900,25900,25900,25900,0
|
|
20230926,163800,400903900,25900,25900,25900,25900,0
|
|
20230926,163700,400903900,25900,25900,25900,25900,0
|
|
20230926,163600,400903900,25900,25900,25900,25900,0
|
|
20230926,163500,400903900,25900,25900,25900,25900,0
|
|
20230926,163400,400903900,25900,25900,25900,25900,0
|
|
20230926,163300,400903900,25900,25900,25900,25900,0
|
|
20230926,163200,400903900,25900,25900,25900,25900,0
|
|
20230926,163100,400903900,25900,25900,25900,25900,0
|
|
20230926,163000,400903900,25900,25900,25900,25900,0
|
|
20230926,162900,400903900,25900,25900,25900,25900,0
|
|
20230926,162800,400903900,25900,25900,25900,25900,0
|
|
20230926,162700,400903900,25900,25900,25900,25900,0
|
|
20230926,162600,400903900,25900,25900,25900,25900,0
|
|
20230926,162500,400903900,25900,25900,25900,25900,0
|
|
20230926,162400,400903900,25900,25900,25900,25900,0
|
|
20230926,162300,400903900,25900,25900,25900,25900,0
|
|
20230926,162200,400903900,25900,25900,25900,25900,0
|
|
20230926,162100,400903900,25900,25900,25900,25900,0
|
|
20230926,162000,400903900,25900,25900,25900,25900,0
|
|
20230926,161900,400903900,25900,25900,25900,25900,0
|
|
20230926,161800,400903900,25900,25900,25900,25900,0
|
|
20230926,161700,400903900,25900,25900,25900,25900,0
|
|
20230926,161600,400903900,25900,25900,25900,25900,0
|
|
20230926,161500,400903900,25900,25900,25900,25900,0
|
|
20230926,161400,400903900,25900,25900,25900,25900,0
|
|
20230926,161300,400903900,25900,25900,25900,25900,0
|
|
20230926,161200,400903900,25900,25900,25900,25900,252
|
|
20230926,161100,400903900,25900,25900,25900,25900,0
|
|
20230926,161000,400903900,25900,25900,25900,25900,0
|
|
20230926,160900,400903900,25900,25900,25900,25900,0
|
|
20230926,160800,400903900,25900,25900,25900,25900,0
|
|
20230926,160700,400903900,25900,25900,25900,25900,0
|
|
20230926,160600,400903900,25900,25900,25900,25900,0
|
|
20230926,160500,400903900,25900,25900,25900,25900,0
|
|
20230926,160400,400903900,25900,25900,25900,25900,0
|
|
20230926,160300,400903900,25900,25900,25900,25900,0
|
|
20230926,160200,400903900,25900,25900,25900,25900,0
|
|
20230926,160100,400903900,25900,25900,25900,25900,0
|
|
20230926,160000,400903900,25900,25900,25900,25900,0
|
|
20230926,155900,400903900,25900,25900,25900,25900,0
|
|
20230926,155800,400903900,25900,25900,25900,25900,0
|
|
20230926,155700,400903900,25900,25900,25900,25900,0
|
|
20230926,155600,400903900,25900,25900,25900,25900,0
|
|
20230926,155500,400903900,25900,25900,25900,25900,0
|
|
20230926,155400,400903900,25900,25900,25900,25900,0
|
|
20230926,155300,400903900,25900,25900,25900,25900,0
|
|
20230926,155200,400903900,25900,25900,25900,25900,0
|
|
20230926,155100,400903900,25900,25900,25900,25900,0
|
|
20230926,155000,400903900,25900,25900,25900,25900,0
|
|
20230926,154900,400903900,25900,25900,25900,25900,0
|
|
20230926,154800,400903900,25900,25900,25900,25900,0
|
|
20230926,154700,400903900,25900,25900,25900,25900,0
|
|
20230926,154600,400903900,25900,25900,25900,25900,0
|
|
20230926,154500,400903900,25900,25900,25900,25900,0
|
|
20230926,154400,400903900,25900,25900,25900,25900,0
|
|
20230926,154300,400903900,25900,25900,25900,25900,0
|
|
20230926,154200,400903900,25900,25900,25900,25900,252
|
|
20230926,154100,400903900,25900,25900,25900,25900,0
|
|
20230926,154000,400903900,25900,25900,25900,25900,0
|
|
20230926,153900,400903900,25900,25900,25900,25900,0
|
|
20230926,153800,400903900,25900,25900,25900,25900,0
|
|
20230926,153700,400903900,25900,25900,25900,25900,0
|
|
20230926,153600,400903900,25900,25900,25900,25900,0
|
|
20230926,153500,400903900,25900,25900,25900,25900,0
|
|
20230926,153400,400903900,25900,25900,25900,25900,0
|
|
20230926,153300,400903900,25900,25900,25900,25900,0
|
|
20230926,153200,400903900,25900,25900,25900,25900,0
|
|
20230926,153100,400903900,25900,25900,25900,25900,0
|
|
20230926,153000,400903900,25900,25900,25900,25900,252
|
|
20230926,152900,394377100,25900,25900,25900,25900,0
|
|
20230926,152800,394377100,25900,25900,25900,25900,0
|
|
20230926,152700,394377100,25900,25900,25900,25900,0
|
|
20230926,152600,394377100,25900,25900,25900,25900,0
|
|
20230926,152500,394377100,25900,25900,25900,25900,0
|
|
20230926,152400,394377100,25900,25900,25900,25900,0
|
|
20230926,152300,394377100,25900,25900,25900,25900,0
|
|
20230926,152200,394377100,25900,25900,25900,25900,0
|
|
20230926,152100,394377100,25900,25900,25900,25900,0
|
|
20230926,152000,394377100,25900,25900,25900,25900,0
|
|
20230926,151900,394377100,25900,25850,25900,25750,8
|
|
20230926,151800,394170750,25900,25900,25900,25900,2
|
|
20230926,151700,394118950,25850,25850,25850,25850,1
|
|
20230926,151600,394093100,25900,25700,25900,25700,6
|
|
20230926,151500,393938500,25900,25900,25900,25900,3
|
|
20230926,151400,393860800,25900,25900,25900,25900,0
|
|
20230926,151300,393860800,25900,25900,25900,25900,3
|
|
20230926,151200,393783100,25850,25850,25850,25850,1
|
|
20230926,151100,393757250,25850,25850,25850,25850,2
|
|
20230926,151000,393705550,25750,25750,25750,25750,0
|
|
20230926,150900,393705550,25750,25750,25750,25750,50
|
|
20230926,150800,392418050,25750,25750,25750,25750,60
|
|
20230926,150700,390873050,25750,25750,25750,25750,1
|
|
20230926,150600,390847300,25750,25750,25750,25750,2
|
|
20230926,150500,390795800,25750,25750,25750,25750,188
|
|
20230926,150400,385954800,25800,25800,25800,25800,33
|
|
20230926,150300,385103400,25850,25850,25850,25850,3
|
|
20230926,150200,385025850,25750,25800,25800,25750,76
|
|
20230926,150100,383068600,25800,25800,25800,25800,21
|
|
20230926,150000,382526800,25800,25900,25900,25800,313
|
|
20230926,145900,374450600,25900,25900,25900,25850,201
|
|
20230926,145800,369247500,25900,25900,25900,25900,30
|
|
20230926,145700,368470500,25900,25900,25900,25900,63
|
|
20230926,145600,366838800,25900,25850,25900,25850,44
|
|
20230926,145500,365699850,25850,25850,25850,25850,21
|
|
20230926,145400,365157000,25850,25800,25850,25800,36
|
|
20230926,145300,364226700,25850,25850,25850,25850,30
|
|
20230926,145200,363451200,25850,25900,25900,25850,31
|
|
20230926,145100,362649300,25900,25800,25900,25800,30
|
|
20230926,145000,361872400,25900,25950,25950,25800,117
|
|
20230926,144900,358846900,25950,25850,25950,25850,38
|
|
20230926,144800,357863600,25850,25850,25850,25850,36
|
|
20230926,144700,356933000,25850,25850,25850,25850,30
|
|
20230926,144600,356157500,25900,25900,25900,25850,37
|
|
20230926,144500,355199450,25900,25900,25900,25900,29
|
|
20230926,144400,354448350,25900,25900,25900,25850,41
|
|
20230926,144300,353386950,25900,25900,25900,25900,29
|
|
20230926,144200,352635850,25900,25900,25900,25900,31
|
|
20230926,144100,351832950,25900,25900,25900,25900,69
|
|
20230926,144000,350045850,25900,25900,25900,25900,30
|
|
20230926,143900,349268850,25850,25850,25850,25850,33
|
|
20230926,143800,348415800,25850,25850,25850,25850,31
|
|
20230926,143700,347614450,25850,25850,25850,25850,29
|
|
20230926,143600,346864800,25850,25850,25850,25850,30
|
|
20230926,143500,346089300,25850,25850,25850,25850,30
|
|
20230926,143400,345313800,25850,25850,25850,25850,35
|
|
20230926,143300,344409050,25850,25850,25850,25850,30
|
|
20230926,143200,343633550,25850,25850,25850,25850,31
|
|
20230926,143100,342832200,25850,25850,25850,25800,30
|
|
20230926,143000,342056750,25800,25850,25850,25800,65
|
|
20230926,142900,340378200,25850,25850,25850,25850,33
|
|
20230926,142800,339525150,25850,25850,25850,25850,20
|
|
20230926,142700,339008150,25850,25850,25850,25850,30
|
|
20230926,142600,338232650,25800,25800,25800,25800,20
|
|
20230926,142500,337716650,25850,25850,25850,25850,0
|
|
20230926,142400,337716650,25850,25850,25850,25850,0
|
|
20230926,142300,337716650,25850,25850,25850,25850,0
|
|
20230926,142200,337716650,25850,25850,25850,25850,0
|
|
20230926,142100,337716650,25850,25850,25850,25850,1
|
|
20230926,142000,337690800,25800,25800,25800,25800,1
|
|
20230926,141900,337665000,25800,25800,25800,25800,83
|
|
20230926,141800,335523600,25800,25800,25800,25800,0
|
|
20230926,141700,335523600,25800,25800,25800,25800,0
|
|
20230926,141600,335523600,25800,25800,25800,25800,50
|
|
20230926,141500,334233600,25800,25800,25800,25800,0
|
|
20230926,141400,334233600,25800,25800,25800,25800,5
|
|
20230926,141300,334104600,25750,25750,25750,25750,0
|
|
20230926,141200,334104600,25750,25750,25750,25750,0
|
|
20230926,141100,334104600,25750,25750,25750,25750,277
|
|
20230926,141000,326971850,25750,25750,25750,25750,15
|
|
20230926,140900,326585600,25750,25750,25750,25750,1
|
|
20230926,140800,326559850,25750,25750,25750,25750,0
|
|
20230926,140700,326559850,25750,25750,25750,25750,2
|
|
20230926,140600,326508350,25700,25750,25750,25700,39
|
|
20230926,140500,325504150,25750,25750,25750,25750,0
|
|
20230926,140400,325504150,25750,25750,25750,25750,5
|
|
20230926,140300,325375400,25750,25750,25750,25750,0
|
|
20230926,140200,325375400,25750,25750,25750,25750,7
|
|
20230926,140100,325195150,25750,25750,25750,25750,0
|
|
20230926,140000,325195150,25750,25750,25750,25750,1
|
|
20230926,135900,325169400,25750,25750,25750,25750,0
|
|
20230926,135800,325169400,25750,25750,25750,25750,1
|
|
20230926,135700,325143650,25700,25700,25700,25700,200
|
|
20230926,135600,320003650,25700,25700,25700,25700,1
|
|
20230926,135500,319977950,25700,25700,25700,25700,0
|
|
20230926,135400,319977950,25700,25700,25700,25700,20
|
|
20230926,135300,319463950,25700,25700,25700,25700,92
|
|
20230926,135200,317099550,25700,25700,25700,25700,185
|
|
20230926,135100,312345050,25750,25750,25750,25700,1074
|
|
20230926,135000,284740250,25800,25800,25800,25800,1
|
|
20230926,134900,284714450,25800,25800,25800,25800,4
|
|
20230926,134800,284611250,25800,25800,25800,25800,0
|
|
20230926,134700,284611250,25800,25800,25800,25800,0
|
|
20230926,134600,284611250,25800,25800,25800,25800,0
|
|
20230926,134500,284611250,25800,25800,25800,25800,22
|
|
20230926,134400,284043650,25750,25750,25750,25750,0
|
|
20230926,134300,284043650,25750,25750,25750,25750,0
|
|
20230926,134200,284043650,25750,25750,25750,25750,74
|
|
20230926,134100,282138150,25750,25750,25750,25750,0
|
|
20230926,134000,282138150,25750,25750,25750,25750,298
|
|
20230926,133900,274464650,25800,25800,25800,25800,5
|
|
20230926,133800,274335650,25800,25800,25800,25800,0
|
|
20230926,133700,274335650,25800,25800,25800,25800,0
|
|
20230926,133600,274335650,25800,25800,25800,25800,1
|
|
20230926,133500,274309850,25800,25800,25800,25800,11
|
|
20230926,133400,274026050,25800,25800,25800,25800,26
|
|
20230926,133300,273355250,25800,25750,25800,25750,110
|
|
20230926,133200,270521650,25750,25750,25750,25750,39
|
|
20230926,133100,269517400,25750,25750,25750,25750,0
|
|
20230926,133000,269517400,25750,25750,25750,25750,966
|
|
20230926,132900,244642900,25800,25800,25800,25800,0
|
|
20230926,132800,244642900,25800,25800,25800,25800,0
|
|
20230926,132700,244642900,25800,25800,25800,25800,0
|
|
20230926,132600,244642900,25800,25800,25800,25800,0
|
|
20230926,132500,244642900,25800,25800,25800,25800,338
|
|
20230926,132400,235922500,25800,25800,25800,25800,0
|
|
20230926,132300,235922500,25800,25800,25800,25800,0
|
|
20230926,132200,235922500,25800,25800,25800,25800,0
|
|
20230926,132100,235922500,25800,25800,25800,25800,0
|
|
20230926,132000,235922500,25800,25800,25800,25800,0
|
|
20230926,131900,235922500,25800,25800,25800,25800,29
|
|
20230926,131800,235174300,25850,25850,25850,25850,45
|
|
20230926,131700,234011050,25950,25950,25950,25950,0
|
|
20230926,131600,234011050,25950,25950,25950,25950,3
|
|
20230926,131500,233933200,25850,25850,25850,25850,31
|
|
20230926,131400,233131850,25850,25850,25850,25850,22
|
|
20230926,131300,232563150,25850,25850,25850,25850,20
|
|
20230926,131200,232046150,25850,25850,25850,25850,0
|
|
20230926,131100,232046150,25850,25850,25850,25850,85
|
|
20230926,131000,229848900,25850,25850,25850,25850,0
|
|
20230926,130900,229848900,25850,25800,25850,25800,104
|
|
20230926,130800,227165500,25800,25800,25800,25800,0
|
|
20230926,130700,227165500,25800,25800,25800,25800,0
|
|
20230926,130600,227165500,25800,25850,25850,25800,64
|
|
20230926,130500,225511200,25900,25900,25900,25900,0
|
|
20230926,130400,225511200,25900,25900,25900,25900,79
|
|
20230926,130300,223465100,25900,25900,25900,25900,1
|
|
20230926,130200,223439200,25900,25900,25900,25900,0
|
|
20230926,130100,223439200,25900,25900,25900,25900,0
|
|
20230926,130000,223439200,25900,25900,25900,25900,1
|
|
20230926,125900,223413300,25900,25900,25900,25900,35
|
|
20230926,125800,222506800,25900,25900,25900,25900,0
|
|
20230926,125700,222506800,25900,25900,25900,25900,0
|
|
20230926,125600,222506800,25900,25900,25900,25900,0
|
|
20230926,125500,222506800,25900,25900,25900,25900,0
|
|
20230926,125400,222506800,25900,25900,25900,25900,0
|
|
20230926,125300,222506800,25900,25950,25950,25900,11
|
|
20230926,125200,222221850,26000,26000,26000,26000,0
|
|
20230926,125100,222221850,26000,26000,26000,26000,6
|
|
20230926,125000,222065850,25900,25900,25900,25900,44
|
|
20230926,124900,220926250,25900,25900,25900,25900,1
|
|
20230926,124800,220900350,25900,25900,25900,25900,90
|
|
20230926,124700,218569350,25900,25900,25900,25900,106
|
|
20230926,124600,215823950,25900,25900,25900,25900,1
|
|
20230926,124500,215798050,25850,25850,25850,25850,1
|
|
20230926,124400,215772200,25850,25850,25850,25850,0
|
|
20230926,124300,215772200,25850,25850,25850,25850,0
|
|
20230926,124200,215772200,25850,25850,25850,25850,1
|
|
20230926,124100,215746350,25900,25900,25900,25900,29
|
|
20230926,124000,214995250,25900,25900,25900,25900,1
|
|
20230926,123900,214969350,25850,25850,25850,25850,156
|
|
20230926,123800,210936750,25800,25800,25800,25800,15
|
|
20230926,123700,210549750,25850,25850,25850,25850,160
|
|
20230926,123600,206413750,25900,25900,25900,25900,0
|
|
20230926,123500,206413750,25900,25900,25900,25900,14
|
|
20230926,123400,206051150,25850,25850,25850,25850,0
|
|
20230926,123300,206051150,25850,25850,25850,25850,0
|
|
20230926,123200,206051150,25850,25850,25850,25850,12
|
|
20230926,123100,205740950,25850,25850,25850,25850,0
|
|
20230926,123000,205740950,25850,25850,25850,25850,0
|
|
20230926,122900,205740950,25850,25850,25850,25850,0
|
|
20230926,122800,205740950,25850,25850,25850,25850,51
|
|
20230926,122700,204422600,25850,25850,25850,25850,0
|
|
20230926,122600,204422600,25850,25850,25850,25850,0
|
|
20230926,122500,204422600,25850,25850,25850,25850,1
|
|
20230926,122400,204396750,25850,25850,25850,25850,0
|
|
20230926,122300,204396750,25850,25850,25850,25850,0
|
|
20230926,122200,204396750,25850,25850,25850,25850,7
|
|
20230926,122100,204215800,25850,25850,25850,25850,1
|
|
20230926,122000,204189950,25850,25850,25850,25850,1
|
|
20230926,121900,204164100,25800,25800,25800,25800,20
|
|
20230926,121800,203648100,25850,25850,25850,25850,0
|
|
20230926,121700,203648100,25850,25850,25850,25850,0
|
|
20230926,121600,203648100,25850,25850,25850,25850,0
|
|
20230926,121500,203648100,25850,25850,25850,25850,0
|
|
20230926,121400,203648100,25850,25850,25850,25850,0
|
|
20230926,121300,203648100,25850,25850,25850,25850,5
|
|
20230926,121200,203518850,25850,25850,25850,25850,1
|
|
20230926,121100,203493000,25800,25800,25800,25800,201
|
|
20230926,121000,198307200,25850,25800,25850,25800,6
|
|
20230926,120900,198152300,25850,25850,25850,25850,1
|
|
20230926,120800,198126450,25900,25900,25900,25900,0
|
|
20230926,120700,198126450,25900,25900,25900,25900,0
|
|
20230926,120600,198126450,25900,25900,25900,25900,205
|
|
20230926,120500,192816950,25900,25800,25900,25800,301
|
|
20230926,120400,185051050,25800,25900,25900,25800,104
|
|
20230926,120300,182367750,25850,25850,25850,25850,0
|
|
20230926,120200,182367750,25850,25850,25850,25850,0
|
|
20230926,120100,182367750,25850,25850,25850,25850,0
|
|
20230926,120000,182367750,25850,25850,25850,25850,14
|
|
20230926,115900,182005850,25850,25850,25850,25850,1
|
|
20230926,115800,181980000,25950,25800,25950,25800,20
|
|
20230926,115700,181462950,25850,25850,25850,25850,51
|
|
20230926,115600,180144600,25850,25850,25850,25850,78
|
|
20230926,115500,178128300,25850,25850,25900,25850,323
|
|
20230926,115400,169778100,25850,25900,25900,25850,13
|
|
20230926,115300,169441900,25900,25900,25900,25900,1
|
|
20230926,115200,169416000,25900,25900,25900,25900,1
|
|
20230926,115100,169390100,25900,25850,25900,25850,11
|
|
20230926,115000,169105250,25850,25900,25900,25850,6
|
|
20230926,114900,168949950,25950,25850,25950,25850,2
|
|
20230926,114800,168898150,25850,25850,25850,25850,51
|
|
20230926,114700,167579800,25850,25850,25850,25850,1
|
|
20230926,114600,167553950,25900,25900,25900,25900,4
|
|
20230926,114500,167450350,25850,25850,25850,25850,2
|
|
20230926,114400,167398650,25850,25850,25850,25850,1
|
|
20230926,114300,167372800,25850,25850,25850,25850,1
|
|
20230926,114200,167346950,25850,25850,25850,25850,1
|
|
20230926,114100,167321100,25850,25850,25850,25850,1
|
|
20230926,114000,167295250,25850,25850,25950,25850,13
|
|
20230926,113900,166958600,25900,25850,25900,25850,102
|
|
20230926,113800,164316850,25900,25900,25900,25850,29
|
|
20230926,113700,163565800,25900,25950,25950,25850,25
|
|
20230926,113600,162917300,25850,25850,25850,25850,2
|
|
20230926,113500,162865600,25850,25850,25850,25850,1
|
|
20230926,113400,162839750,25900,25900,26000,25800,1080
|
|
20230926,113300,134933700,25900,26000,26000,25900,59
|
|
20230926,113200,133405500,25900,25900,25900,25900,1
|
|
20230926,113100,133379600,25950,25950,25950,25950,342
|
|
20230926,113000,124504700,26000,26000,26000,26000,0
|
|
20230926,112900,124504700,26000,26000,26000,26000,4
|
|
20230926,112800,124400700,25950,25950,25950,25950,1
|
|
20230926,112700,124374750,25950,25950,25950,25950,0
|
|
20230926,112600,124374750,25950,25950,25950,25950,1
|
|
20230926,112500,124348800,26000,26000,26000,26000,0
|
|
20230926,112400,124348800,26000,26000,26000,26000,1
|
|
20230926,112300,124322800,25950,25950,25950,25950,0
|
|
20230926,112200,124322800,25950,25950,25950,25950,0
|
|
20230926,112100,124322800,25950,25950,25950,25950,16
|
|
20230926,112000,123907600,26000,26000,26000,26000,44
|
|
20230926,111900,122763600,26050,26050,26050,26050,0
|
|
20230926,111800,122763600,26050,26050,26050,26050,0
|
|
20230926,111700,122763600,26050,26050,26050,26050,1
|
|
20230926,111600,122737550,26050,26050,26050,26050,1
|
|
20230926,111500,122711500,26000,26000,26000,26000,0
|
|
20230926,111400,122711500,26000,26000,26000,26000,0
|
|
20230926,111300,122711500,26000,26000,26000,26000,0
|
|
20230926,111200,122711500,26000,26000,26000,26000,0
|
|
20230926,111100,122711500,26000,26000,26000,26000,22
|
|
20230926,111000,122139500,26050,26050,26050,26050,0
|
|
20230926,110900,122139500,26050,26050,26050,26050,0
|
|
20230926,110800,122139500,26050,26050,26050,26050,0
|
|
20230926,110700,122139500,26050,26050,26050,26050,0
|
|
20230926,110600,122139500,26050,26050,26050,26050,1
|
|
20230926,110500,122113450,25950,25950,25950,25950,0
|
|
20230926,110400,122113450,25950,25950,25950,25950,0
|
|
20230926,110300,122113450,25950,25950,25950,25950,20
|
|
20230926,110200,121594450,25950,25950,25950,25950,0
|
|
20230926,110100,121594450,25950,25950,25950,25950,0
|
|
20230926,110000,121594450,25950,25950,25950,25950,0
|
|
20230926,105900,121594450,25950,25950,25950,25950,0
|
|
20230926,105800,121594450,25950,25950,25950,25950,110
|
|
20230926,105700,118739950,25950,25950,25950,25950,6
|
|
20230926,105600,118584250,25950,25950,25950,25950,4
|
|
20230926,105500,118480450,25950,25950,25950,25950,10
|
|
20230926,105400,118220950,25950,26000,26000,25900,787
|
|
20230926,105300,97776200,26100,26100,26100,26100,0
|
|
20230926,105200,97776200,26100,26100,26100,26100,13
|
|
20230926,105100,97436900,26100,26100,26100,26100,3
|
|
20230926,105000,97358600,26050,26050,26050,26050,10
|
|
20230926,104900,97098100,26100,26100,26100,26100,0
|
|
20230926,104800,97098100,26100,26100,26100,26100,1
|
|
20230926,104700,97072000,26100,26100,26100,26100,0
|
|
20230926,104600,97072000,26100,26100,26100,26100,0
|
|
20230926,104500,97072000,26100,26100,26100,26100,0
|
|
20230926,104400,97072000,26100,26100,26100,26100,12
|
|
20230926,104300,96758800,26100,26100,26100,26100,0
|
|
20230926,104200,96758800,26100,26100,26100,26100,0
|
|
20230926,104100,96758800,26100,26100,26100,26100,5
|
|
20230926,104000,96628300,26100,26100,26100,26100,0
|
|
20230926,103900,96628300,26100,26100,26100,26100,0
|
|
20230926,103800,96628300,26100,26100,26100,26100,0
|
|
20230926,103700,96628300,26100,26100,26100,26100,0
|
|
20230926,103600,96628300,26100,26100,26100,26100,0
|
|
20230926,103500,96628300,26100,26100,26100,26100,1
|
|
20230926,103400,96602200,26000,26100,26100,26000,31
|
|
20230926,103300,95793300,26050,26050,26050,26050,64
|
|
20230926,103200,94126100,26050,26050,26050,26050,5
|
|
20230926,103100,93995850,26050,26050,26050,26050,2
|
|
20230926,103000,93943750,26050,26050,26050,26050,0
|
|
20230926,102900,93943750,26050,26050,26050,26050,14
|
|
20230926,102800,93579050,26050,26050,26050,26050,53
|
|
20230926,102700,92198400,26100,26050,26100,26050,5
|
|
20230926,102600,92068100,26050,26050,26050,26050,1
|
|
20230926,102500,92042050,26000,26000,26000,26000,0
|
|
20230926,102400,92042050,26000,26000,26000,26000,0
|
|
20230926,102300,92042050,26000,26000,26000,26000,0
|
|
20230926,102200,92042050,26000,26000,26000,26000,0
|
|
20230926,102100,92042050,26000,26000,26000,26000,20
|
|
20230926,102000,91522050,26000,26000,26000,26000,0
|
|
20230926,101900,91522050,26000,26100,26100,26000,111
|
|
20230926,101800,88634950,26050,26050,26050,26050,180
|
|
20230926,101700,83945950,26050,26050,26050,26050,0
|
|
20230926,101600,83945950,26050,26050,26050,26050,0
|
|
20230926,101500,83945950,26050,26050,26050,26050,0
|
|
20230926,101400,83945950,26050,26050,26050,26050,90
|
|
20230926,101300,81601450,26100,26100,26100,26100,0
|
|
20230926,101200,81601450,26100,26050,26100,26050,66
|
|
20230926,101100,79882100,26050,26050,26050,26050,0
|
|
20230926,101000,79882100,26050,26050,26050,26050,4
|
|
20230926,100900,79777900,26100,26100,26100,26100,0
|
|
20230926,100800,79777900,26100,26100,26100,26100,1
|
|
20230926,100700,79751800,26000,26000,26000,26000,10
|
|
20230926,100600,79491800,26100,26100,26100,26100,1
|
|
20230926,100500,79465700,26050,26050,26050,26050,0
|
|
20230926,100400,79465700,26050,26050,26050,26050,0
|
|
20230926,100300,79465700,26050,26050,26050,26050,2
|
|
20230926,100200,79413600,26050,26050,26050,26050,704
|
|
20230926,100100,61074400,26050,26050,26050,26050,0
|
|
20230926,100000,61074400,26050,26050,26050,26050,64
|
|
20230926,095900,59407200,26050,26050,26050,26050,0
|
|
20230926,095800,59407200,26050,26050,26050,26050,0
|
|
20230926,095700,59407200,26050,26050,26050,26050,0
|
|
20230926,095600,59407200,26050,26100,26100,26050,61
|
|
20230926,095500,57816850,26200,26200,26200,26200,0
|
|
20230926,095400,57816850,26200,26200,26200,26200,1
|
|
20230926,095300,57790650,26050,26050,26050,26050,0
|
|
20230926,095200,57790650,26050,26050,26050,26050,0
|
|
20230926,095100,57790650,26050,26100,26100,26050,707
|
|
20230926,095000,39342250,26150,26100,26300,26100,124
|
|
20230926,094900,36093700,26150,26150,26150,26150,1
|
|
20230926,094800,36067550,26150,26150,26150,26150,512
|
|
20230926,094700,22678750,26200,26200,26200,26200,7
|
|
20230926,094600,22495350,26250,26250,26250,26250,0
|
|
20230926,094500,22495350,26250,26250,26250,26250,0
|
|
20230926,094400,22495350,26250,26250,26250,26250,0
|
|
20230926,094300,22495350,26250,26250,26250,26250,0
|
|
20230926,094200,22495350,26250,26250,26250,26250,3
|
|
20230926,094100,22416600,26200,26200,26200,26200,0
|
|
20230926,094000,22416600,26200,26200,26200,26200,2
|
|
20230926,093900,22364200,26250,26250,26250,26250,1
|
|
20230926,093800,22337950,26250,26250,26250,26250,38
|
|
20230926,093700,21340450,26250,26200,26250,26200,223
|
|
20230926,093600,15497750,26300,26300,26300,26300,18
|
|
20230926,093500,15024350,26300,26300,26300,26300,1
|
|
20230926,093400,14998050,26300,26300,26300,26300,0
|
|
20230926,093300,14998050,26300,26300,26300,26300,0
|
|
20230926,093200,14998050,26300,26300,26300,26300,0
|
|
20230926,093100,14998050,26300,26250,26300,26250,105
|
|
20230926,093000,12241750,26200,26200,26200,26200,0
|
|
20230926,092900,12241750,26200,26200,26200,26200,0
|
|
20230926,092800,12241750,26200,26200,26200,26200,8
|
|
20230926,092700,12032150,26200,26200,26200,26200,0
|
|
20230926,092600,12032150,26200,26200,26200,26200,0
|
|
20230926,092500,12032150,26200,26200,26200,26200,111
|
|
20230926,092400,9123950,26250,26250,26250,26250,0
|
|
20230926,092300,9123950,26250,26250,26250,26250,0
|
|
20230926,092200,9123950,26250,26250,26250,26250,0
|
|
20230926,092100,9123950,26250,26250,26250,26250,0
|
|
20230926,092000,9123950,26250,26250,26250,26250,0
|
|
20230926,091900,9123950,26250,26250,26250,26250,85
|
|
20230926,091800,6892700,26250,26250,26250,26250,0
|
|
20230926,091700,6892700,26250,26250,26250,26250,0
|
|
20230926,091600,6892700,26250,26250,26250,26250,80
|
|
20230926,091500,4792700,26250,26250,26250,26250,39
|
|
20230926,091400,3768950,26300,26300,26300,26300,0
|
|
20230926,091300,3768950,26300,26300,26300,26300,0
|
|
20230926,091200,3768950,26300,26300,26300,26300,0
|
|
20230926,091100,3768950,26300,26250,26300,26250,57
|
|
20230926,091000,2272600,26300,26300,26300,26300,1
|
|
20230926,090900,2246300,26200,26200,26200,26200,7
|
|
20230926,090800,2062900,26200,26200,26200,26200,5
|
|
20230926,090700,1931900,26150,26150,26150,26150,1
|
|
20230926,090600,1905750,26150,26150,26150,26150,0
|
|
20230926,090500,1905750,26150,26150,26150,26150,0
|
|
20230926,090400,1905750,26150,26150,26150,26150,0
|
|
20230926,090300,1905750,26150,26150,26150,26150,3
|
|
20230926,090200,1827300,26150,26150,26150,26150,6
|
|
20230926,090100,1670400,26100,26100,26100,26100,0
|
|
20230926,090000,1670400,26100,26100,26100,26100,64
|