673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,201000,125317850,26900,26900,26900,26900,160
|
|
20240923,200900,125317850,26900,26900,26900,26900,0
|
|
20240923,200800,125317850,26900,26900,26900,26900,0
|
|
20240923,200700,125317850,26900,26900,26900,26900,0
|
|
20240923,200600,125317850,26900,26900,26900,26900,0
|
|
20240923,200500,125317850,26900,26900,26900,26900,0
|
|
20240923,200400,125317850,26900,26900,26900,26900,0
|
|
20240923,200300,125317850,26900,26900,26900,26900,0
|
|
20240923,200200,125317850,26900,26900,26900,26900,0
|
|
20240923,200100,125317850,26900,26900,26900,26900,0
|
|
20240923,200000,125317850,26900,26900,26900,26900,0
|
|
20240923,195900,125317850,26900,26900,26900,26900,0
|
|
20240923,195800,125317850,26900,26900,26900,26900,0
|
|
20240923,195700,125317850,26900,26900,26900,26900,0
|
|
20240923,195600,125317850,26900,26900,26900,26900,0
|
|
20240923,195500,125317850,26900,26900,26900,26900,0
|
|
20240923,195400,125317850,26900,26900,26900,26900,0
|
|
20240923,195300,125317850,26900,26900,26900,26900,0
|
|
20240923,195200,125317850,26900,26900,26900,26900,0
|
|
20240923,195100,125317850,26900,26900,26900,26900,0
|
|
20240923,195000,125317850,26900,26900,26900,26900,0
|
|
20240923,194900,125317850,26900,26900,26900,26900,0
|
|
20240923,194800,125317850,26900,26900,26900,26900,0
|
|
20240923,194700,125317850,26900,26900,26900,26900,0
|
|
20240923,194600,125317850,26900,26900,26900,26900,0
|
|
20240923,194500,125317850,26900,26900,26900,26900,0
|
|
20240923,194400,125317850,26900,26900,26900,26900,0
|
|
20240923,194300,125317850,26900,26900,26900,26900,0
|
|
20240923,194200,125317850,26900,26900,26900,26900,0
|
|
20240923,194100,125317850,26900,26900,26900,26900,0
|
|
20240923,194000,125317850,26900,26900,26900,26900,160
|
|
20240923,193900,125317850,26900,26900,26900,26900,0
|
|
20240923,193800,125317850,26900,26900,26900,26900,0
|
|
20240923,193700,125317850,26900,26900,26900,26900,0
|
|
20240923,193600,125317850,26900,26900,26900,26900,0
|
|
20240923,193500,125317850,26900,26900,26900,26900,0
|
|
20240923,193400,125317850,26900,26900,26900,26900,0
|
|
20240923,193300,125317850,26900,26900,26900,26900,0
|
|
20240923,193200,125317850,26900,26900,26900,26900,0
|
|
20240923,193100,125317850,26900,26900,26900,26900,0
|
|
20240923,193000,125317850,26900,26900,26900,26900,0
|
|
20240923,192900,125317850,26900,26900,26900,26900,0
|
|
20240923,192800,125317850,26900,26900,26900,26900,0
|
|
20240923,192700,125317850,26900,26900,26900,26900,0
|
|
20240923,192600,125317850,26900,26900,26900,26900,0
|
|
20240923,192500,125317850,26900,26900,26900,26900,0
|
|
20240923,192400,125317850,26900,26900,26900,26900,0
|
|
20240923,192300,125317850,26900,26900,26900,26900,0
|
|
20240923,192200,125317850,26900,26900,26900,26900,0
|
|
20240923,192100,125317850,26900,26900,26900,26900,0
|
|
20240923,192000,125317850,26900,26900,26900,26900,0
|
|
20240923,191900,125317850,26900,26900,26900,26900,0
|
|
20240923,191800,125317850,26900,26900,26900,26900,0
|
|
20240923,191700,125317850,26900,26900,26900,26900,0
|
|
20240923,191600,125317850,26900,26900,26900,26900,0
|
|
20240923,191500,125317850,26900,26900,26900,26900,0
|
|
20240923,191400,125317850,26900,26900,26900,26900,0
|
|
20240923,191300,125317850,26900,26900,26900,26900,0
|
|
20240923,191200,125317850,26900,26900,26900,26900,0
|
|
20240923,191100,125317850,26900,26900,26900,26900,0
|
|
20240923,191000,125317850,26900,26900,26900,26900,160
|
|
20240923,190900,125317850,26900,26900,26900,26900,0
|
|
20240923,190800,125317850,26900,26900,26900,26900,0
|
|
20240923,190700,125317850,26900,26900,26900,26900,0
|
|
20240923,190600,125317850,26900,26900,26900,26900,0
|
|
20240923,190500,125317850,26900,26900,26900,26900,0
|
|
20240923,190400,125317850,26900,26900,26900,26900,0
|
|
20240923,190300,125317850,26900,26900,26900,26900,0
|
|
20240923,190200,125317850,26900,26900,26900,26900,0
|
|
20240923,190100,125317850,26900,26900,26900,26900,0
|
|
20240923,190000,125317850,26900,26900,26900,26900,0
|
|
20240923,185900,125317850,26900,26900,26900,26900,0
|
|
20240923,185800,125317850,26900,26900,26900,26900,0
|
|
20240923,185700,125317850,26900,26900,26900,26900,0
|
|
20240923,185600,125317850,26900,26900,26900,26900,0
|
|
20240923,185500,125317850,26900,26900,26900,26900,0
|
|
20240923,185400,125317850,26900,26900,26900,26900,0
|
|
20240923,185300,125317850,26900,26900,26900,26900,0
|
|
20240923,185200,125317850,26900,26900,26900,26900,0
|
|
20240923,185100,125317850,26900,26900,26900,26900,0
|
|
20240923,185000,125317850,26900,26900,26900,26900,0
|
|
20240923,184900,125317850,26900,26900,26900,26900,0
|
|
20240923,184800,125317850,26900,26900,26900,26900,0
|
|
20240923,184700,125317850,26900,26900,26900,26900,0
|
|
20240923,184600,125317850,26900,26900,26900,26900,0
|
|
20240923,184500,125317850,26900,26900,26900,26900,0
|
|
20240923,184400,125317850,26900,26900,26900,26900,0
|
|
20240923,184300,125317850,26900,26900,26900,26900,0
|
|
20240923,184200,125317850,26900,26900,26900,26900,0
|
|
20240923,184100,125317850,26900,26900,26900,26900,0
|
|
20240923,184000,125317850,26900,26900,26900,26900,160
|
|
20240923,183900,125317850,26900,26900,26900,26900,0
|
|
20240923,183800,125317850,26900,26900,26900,26900,0
|
|
20240923,183700,125317850,26900,26900,26900,26900,0
|
|
20240923,183600,125317850,26900,26900,26900,26900,0
|
|
20240923,183500,125317850,26900,26900,26900,26900,0
|
|
20240923,183400,125317850,26900,26900,26900,26900,0
|
|
20240923,183300,125317850,26900,26900,26900,26900,0
|
|
20240923,183200,125317850,26900,26900,26900,26900,0
|
|
20240923,183100,125317850,26900,26900,26900,26900,0
|
|
20240923,183000,125317850,26900,26900,26900,26900,0
|
|
20240923,182900,125317850,26900,26900,26900,26900,0
|
|
20240923,182800,125317850,26900,26900,26900,26900,0
|
|
20240923,182700,125317850,26900,26900,26900,26900,0
|
|
20240923,182600,125317850,26900,26900,26900,26900,0
|
|
20240923,182500,125317850,26900,26900,26900,26900,0
|
|
20240923,182400,125317850,26900,26900,26900,26900,0
|
|
20240923,182300,125317850,26900,26900,26900,26900,0
|
|
20240923,182200,125317850,26900,26900,26900,26900,0
|
|
20240923,182100,125317850,26900,26900,26900,26900,0
|
|
20240923,182000,125317850,26900,26900,26900,26900,0
|
|
20240923,181900,125317850,26900,26900,26900,26900,0
|
|
20240923,181800,125317850,26900,26900,26900,26900,0
|
|
20240923,181700,125317850,26900,26900,26900,26900,0
|
|
20240923,181600,125317850,26900,26900,26900,26900,0
|
|
20240923,181500,125317850,26900,26900,26900,26900,0
|
|
20240923,181400,125317850,26900,26900,26900,26900,0
|
|
20240923,181300,125317850,26900,26900,26900,26900,0
|
|
20240923,181200,125317850,26900,26900,26900,26900,0
|
|
20240923,181100,125317850,26900,26900,26900,26900,0
|
|
20240923,181000,125317850,26900,26900,26900,26900,160
|
|
20240923,180900,125317850,26900,26900,26900,26900,0
|
|
20240923,180800,125317850,26900,26900,26900,26900,0
|
|
20240923,180700,125317850,26900,26900,26900,26900,0
|
|
20240923,180600,125317850,26900,26900,26900,26900,0
|
|
20240923,180500,125317850,26900,26900,26900,26900,0
|
|
20240923,180400,125317850,26900,26900,26900,26900,0
|
|
20240923,180300,125317850,26900,26900,26900,26900,0
|
|
20240923,180200,125317850,26900,26900,26900,26900,0
|
|
20240923,180100,125317850,26900,26900,26900,26900,0
|
|
20240923,180000,125317850,26900,26900,26900,26900,0
|
|
20240923,175900,125317850,26900,26900,26900,26900,0
|
|
20240923,175800,125317850,26900,26900,26900,26900,0
|
|
20240923,175700,125317850,26900,26900,26900,26900,0
|
|
20240923,175600,125317850,26900,26900,26900,26900,0
|
|
20240923,175500,125317850,26900,26900,26900,26900,0
|
|
20240923,175400,125317850,26900,26900,26900,26900,0
|
|
20240923,175300,125317850,26900,26900,26900,26900,0
|
|
20240923,175200,125317850,26900,26900,26900,26900,0
|
|
20240923,175100,125317850,26900,26900,26900,26900,0
|
|
20240923,175000,125317850,26900,26900,26900,26900,0
|
|
20240923,174900,125317850,26900,26900,26900,26900,0
|
|
20240923,174800,125317850,26900,26900,26900,26900,0
|
|
20240923,174700,125317850,26900,26900,26900,26900,0
|
|
20240923,174600,125317850,26900,26900,26900,26900,0
|
|
20240923,174500,125317850,26900,26900,26900,26900,0
|
|
20240923,174400,125317850,26900,26900,26900,26900,0
|
|
20240923,174300,125317850,26900,26900,26900,26900,0
|
|
20240923,174200,125317850,26900,26900,26900,26900,0
|
|
20240923,174100,125317850,26900,26900,26900,26900,0
|
|
20240923,174000,125317850,26900,26900,26900,26900,160
|
|
20240923,173900,125317850,26900,26900,26900,26900,0
|
|
20240923,173800,125317850,26900,26900,26900,26900,0
|
|
20240923,173700,125317850,26900,26900,26900,26900,0
|
|
20240923,173600,125317850,26900,26900,26900,26900,0
|
|
20240923,173500,125317850,26900,26900,26900,26900,0
|
|
20240923,173400,125317850,26900,26900,26900,26900,0
|
|
20240923,173300,125317850,26900,26900,26900,26900,0
|
|
20240923,173200,125317850,26900,26900,26900,26900,0
|
|
20240923,173100,125317850,26900,26900,26900,26900,0
|
|
20240923,173000,125317850,26900,26900,26900,26900,0
|
|
20240923,172900,125317850,26900,26900,26900,26900,0
|
|
20240923,172800,125317850,26900,26900,26900,26900,0
|
|
20240923,172700,125317850,26900,26900,26900,26900,0
|
|
20240923,172600,125317850,26900,26900,26900,26900,0
|
|
20240923,172500,125317850,26900,26900,26900,26900,0
|
|
20240923,172400,125317850,26900,26900,26900,26900,0
|
|
20240923,172300,125317850,26900,26900,26900,26900,0
|
|
20240923,172200,125317850,26900,26900,26900,26900,0
|
|
20240923,172100,125317850,26900,26900,26900,26900,0
|
|
20240923,172000,125317850,26900,26900,26900,26900,0
|
|
20240923,171900,125317850,26900,26900,26900,26900,0
|
|
20240923,171800,125317850,26900,26900,26900,26900,0
|
|
20240923,171700,125317850,26900,26900,26900,26900,0
|
|
20240923,171600,125317850,26900,26900,26900,26900,0
|
|
20240923,171500,125317850,26900,26900,26900,26900,0
|
|
20240923,171400,125317850,26900,26900,26900,26900,0
|
|
20240923,171300,125317850,26900,26900,26900,26900,0
|
|
20240923,171200,125317850,26900,26900,26900,26900,0
|
|
20240923,171100,125317850,26900,26900,26900,26900,0
|
|
20240923,171000,125317850,26900,26900,26900,26900,160
|
|
20240923,170900,125317850,26900,26900,26900,26900,0
|
|
20240923,170800,125317850,26900,26900,26900,26900,0
|
|
20240923,170700,125317850,26900,26900,26900,26900,0
|
|
20240923,170600,125317850,26900,26900,26900,26900,0
|
|
20240923,170500,125317850,26900,26900,26900,26900,0
|
|
20240923,170400,125317850,26900,26900,26900,26900,0
|
|
20240923,170300,125317850,26900,26900,26900,26900,0
|
|
20240923,170200,125317850,26900,26900,26900,26900,0
|
|
20240923,170100,125317850,26900,26900,26900,26900,0
|
|
20240923,170000,125317850,26900,26900,26900,26900,0
|
|
20240923,165900,125317850,26900,26900,26900,26900,0
|
|
20240923,165800,125317850,26900,26900,26900,26900,0
|
|
20240923,165700,125317850,26900,26900,26900,26900,0
|
|
20240923,165600,125317850,26900,26900,26900,26900,0
|
|
20240923,165500,125317850,26900,26900,26900,26900,0
|
|
20240923,165400,125317850,26900,26900,26900,26900,0
|
|
20240923,165300,125317850,26900,26900,26900,26900,0
|
|
20240923,165200,125317850,26900,26900,26900,26900,0
|
|
20240923,165100,125317850,26900,26900,26900,26900,0
|
|
20240923,165000,125317850,26900,26900,26900,26900,0
|
|
20240923,164900,125317850,26900,26900,26900,26900,0
|
|
20240923,164800,125317850,26900,26900,26900,26900,0
|
|
20240923,164700,125317850,26900,26900,26900,26900,0
|
|
20240923,164600,125317850,26900,26900,26900,26900,0
|
|
20240923,164500,125317850,26900,26900,26900,26900,0
|
|
20240923,164400,125317850,26900,26900,26900,26900,0
|
|
20240923,164300,125317850,26900,26900,26900,26900,0
|
|
20240923,164200,125317850,26900,26900,26900,26900,0
|
|
20240923,164100,125317850,26900,26900,26900,26900,0
|
|
20240923,164000,125317850,26900,26900,26900,26900,160
|
|
20240923,163900,125317850,26900,26900,26900,26900,0
|
|
20240923,163800,125317850,26900,26900,26900,26900,0
|
|
20240923,163700,125317850,26900,26900,26900,26900,0
|
|
20240923,163600,125317850,26900,26900,26900,26900,0
|
|
20240923,163500,125317850,26900,26900,26900,26900,0
|
|
20240923,163400,125317850,26900,26900,26900,26900,0
|
|
20240923,163300,125317850,26900,26900,26900,26900,0
|
|
20240923,163200,125317850,26900,26900,26900,26900,0
|
|
20240923,163100,125317850,26900,26900,26900,26900,0
|
|
20240923,163000,125317850,26900,26900,26900,26900,0
|
|
20240923,162900,125317850,26900,26900,26900,26900,0
|
|
20240923,162800,125317850,26900,26900,26900,26900,0
|
|
20240923,162700,125317850,26900,26900,26900,26900,0
|
|
20240923,162600,125317850,26900,26900,26900,26900,0
|
|
20240923,162500,125317850,26900,26900,26900,26900,0
|
|
20240923,162400,125317850,26900,26900,26900,26900,0
|
|
20240923,162300,125317850,26900,26900,26900,26900,0
|
|
20240923,162200,125317850,26900,26900,26900,26900,0
|
|
20240923,162100,125317850,26900,26900,26900,26900,0
|
|
20240923,162000,125317850,26900,26900,26900,26900,0
|
|
20240923,161900,125317850,26900,26900,26900,26900,0
|
|
20240923,161800,125317850,26900,26900,26900,26900,0
|
|
20240923,161700,125317850,26900,26900,26900,26900,0
|
|
20240923,161600,125317850,26900,26900,26900,26900,0
|
|
20240923,161500,125317850,26900,26900,26900,26900,0
|
|
20240923,161400,125317850,26900,26900,26900,26900,0
|
|
20240923,161300,125317850,26900,26900,26900,26900,0
|
|
20240923,161200,125317850,26900,26900,26900,26900,0
|
|
20240923,161100,125317850,26900,26900,26900,26900,0
|
|
20240923,161000,125317850,26900,26900,26900,26900,160
|
|
20240923,160900,125317850,26900,26900,26900,26900,0
|
|
20240923,160800,125317850,26900,26900,26900,26900,0
|
|
20240923,160700,125317850,26900,26900,26900,26900,0
|
|
20240923,160600,125317850,26900,26900,26900,26900,0
|
|
20240923,160500,125317850,26900,26900,26900,26900,0
|
|
20240923,160400,125317850,26900,26900,26900,26900,0
|
|
20240923,160300,125317850,26900,26900,26900,26900,0
|
|
20240923,160200,125317850,26900,26900,26900,26900,0
|
|
20240923,160100,125317850,26900,26900,26900,26900,0
|
|
20240923,160000,125317850,26900,26900,26900,26900,0
|
|
20240923,155900,125317850,26900,26900,26900,26900,0
|
|
20240923,155800,125317850,26900,26900,26900,26900,0
|
|
20240923,155700,125317850,26900,26900,26900,26900,0
|
|
20240923,155600,125317850,26900,26900,26900,26900,0
|
|
20240923,155500,125317850,26900,26900,26900,26900,0
|
|
20240923,155400,125317850,26900,26900,26900,26900,0
|
|
20240923,155300,125317850,26900,26900,26900,26900,0
|
|
20240923,155200,125317850,26900,26900,26900,26900,0
|
|
20240923,155100,125317850,26900,26900,26900,26900,0
|
|
20240923,155000,125317850,26900,26900,26900,26900,0
|
|
20240923,154900,125317850,26900,26900,26900,26900,0
|
|
20240923,154800,125317850,26900,26900,26900,26900,0
|
|
20240923,154700,125317850,26900,26900,26900,26900,0
|
|
20240923,154600,125317850,26900,26900,26900,26900,0
|
|
20240923,154500,125317850,26900,26900,26900,26900,0
|
|
20240923,154400,125317850,26900,26900,26900,26900,0
|
|
20240923,154300,125317850,26900,26900,26900,26900,0
|
|
20240923,154200,125317850,26900,26900,26900,26900,0
|
|
20240923,154100,125317850,26900,26900,26900,26900,0
|
|
20240923,154000,125317850,26900,26900,26900,26900,160
|
|
20240923,153900,125317850,26900,26900,26900,26900,0
|
|
20240923,153800,125317850,26900,26900,26900,26900,0
|
|
20240923,153700,125317850,26900,26900,26900,26900,0
|
|
20240923,153600,125317850,26900,26900,26900,26900,0
|
|
20240923,153500,125317850,26900,26900,26900,26900,0
|
|
20240923,153400,125317850,26900,26900,26900,26900,0
|
|
20240923,153300,125317850,26900,26900,26900,26900,0
|
|
20240923,153200,125317850,26900,26900,26900,26900,0
|
|
20240923,153100,125317850,26900,26900,26900,26900,0
|
|
20240923,153000,125317850,26900,26900,26900,26900,160
|
|
20240923,152900,121013850,26850,26850,26850,26850,0
|
|
20240923,152800,121013850,26850,26850,26850,26850,0
|
|
20240923,152700,121013850,26850,26850,26850,26850,0
|
|
20240923,152600,121013850,26850,26850,26850,26850,0
|
|
20240923,152500,121013850,26850,26850,26850,26850,0
|
|
20240923,152400,121013850,26850,26850,26850,26850,0
|
|
20240923,152300,121013850,26850,26850,26850,26850,0
|
|
20240923,152200,121013850,26850,26850,26850,26850,0
|
|
20240923,152100,121013850,26850,26850,26850,26850,0
|
|
20240923,152000,121013850,26850,26850,26850,26850,0
|
|
20240923,151900,121013850,26850,26850,26850,26850,10
|
|
20240923,151800,120745350,26850,26900,26900,26850,7
|
|
20240923,151700,120557100,26850,26850,26850,26850,0
|
|
20240923,151600,120557100,26850,26850,26850,26850,5
|
|
20240923,151500,120422850,26900,26850,26900,26850,10
|
|
20240923,151400,120154000,26900,26900,26900,26900,0
|
|
20240923,151300,120154000,26900,26850,26900,26850,25
|
|
20240923,151200,119482500,26900,26900,26900,26900,0
|
|
20240923,151100,119482500,26900,26900,26900,26900,8
|
|
20240923,151000,119267300,26900,26900,26900,26900,0
|
|
20240923,150900,119267300,26900,26850,26900,26850,18
|
|
20240923,150800,118783600,26850,26850,26850,26850,0
|
|
20240923,150700,118783600,26850,26850,26850,26850,0
|
|
20240923,150600,118783600,26850,26850,26850,26850,0
|
|
20240923,150500,118783600,26850,26850,26850,26850,0
|
|
20240923,150400,118783600,26850,26850,26850,26850,0
|
|
20240923,150300,118783600,26850,26850,26850,26850,0
|
|
20240923,150200,118783600,26850,26850,26850,26850,0
|
|
20240923,150100,118783600,26850,26900,26900,26850,5
|
|
20240923,150000,118649200,26900,26900,26900,26900,0
|
|
20240923,145900,118649200,26900,26900,26900,26900,4
|
|
20240923,145800,118541600,26900,26900,26900,26900,0
|
|
20240923,145700,118541600,26900,26900,26900,26900,0
|
|
20240923,145600,118541600,26900,26900,26900,26900,5
|
|
20240923,145500,118407100,26900,26900,26900,26900,0
|
|
20240923,145400,118407100,26900,26900,26900,26900,6
|
|
20240923,145300,118245700,26900,26900,26900,26900,0
|
|
20240923,145200,118245700,26900,26900,26900,26900,8
|
|
20240923,145100,118030500,26900,26900,26900,26900,4
|
|
20240923,145000,117922900,26900,26850,26900,26850,12
|
|
20240923,144900,117600150,26850,26850,26850,26850,0
|
|
20240923,144800,117600150,26850,26850,26850,26850,0
|
|
20240923,144700,117600150,26850,26850,26850,26850,0
|
|
20240923,144600,117600150,26850,26850,26850,26850,0
|
|
20240923,144500,117600150,26850,26850,26850,26850,0
|
|
20240923,144400,117600150,26850,26850,26850,26850,1
|
|
20240923,144300,117573300,26900,26900,26900,26900,0
|
|
20240923,144200,117573300,26900,26900,26900,26900,3
|
|
20240923,144100,117492600,26900,26900,26900,26900,0
|
|
20240923,144000,117492600,26900,26900,26900,26900,5
|
|
20240923,143900,117358100,26900,26900,26900,26900,0
|
|
20240923,143800,117358100,26900,26900,26900,26900,2
|
|
20240923,143700,117304300,26900,26900,26900,26900,4
|
|
20240923,143600,117196700,26900,26900,26900,26900,0
|
|
20240923,143500,117196700,26900,26900,26900,26900,6
|
|
20240923,143400,117035300,26900,26900,26900,26900,0
|
|
20240923,143300,117035300,26900,26900,26900,26900,10
|
|
20240923,143200,116766300,26900,26900,26900,26900,0
|
|
20240923,143100,116766300,26900,26900,26900,26900,6
|
|
20240923,143000,116604900,26800,26800,26800,26800,0
|
|
20240923,142900,116604900,26800,26800,26800,26800,0
|
|
20240923,142800,116604900,26800,26800,26800,26800,0
|
|
20240923,142700,116604900,26800,26800,26800,26800,0
|
|
20240923,142600,116604900,26800,26800,26800,26800,0
|
|
20240923,142500,116604900,26800,26800,26800,26800,0
|
|
20240923,142400,116604900,26800,26800,26800,26800,3
|
|
20240923,142300,116524500,26900,26900,26900,26850,322
|
|
20240923,142200,107878000,26900,26900,26900,26900,0
|
|
20240923,142100,107878000,26900,26900,26900,26900,10
|
|
20240923,142000,107609000,26900,26900,26900,26900,0
|
|
20240923,141900,107609000,26900,26900,26900,26900,4
|
|
20240923,141800,107501400,26900,26900,26900,26900,3
|
|
20240923,141700,107420700,26900,26900,26900,26900,4
|
|
20240923,141600,107313100,26900,26850,26900,26850,7
|
|
20240923,141500,107125050,26850,26850,26850,26850,3
|
|
20240923,141400,107044500,26850,26850,26850,26850,0
|
|
20240923,141300,107044500,26850,26850,26850,26850,0
|
|
20240923,141200,107044500,26850,26850,26850,26850,0
|
|
20240923,141100,107044500,26850,26850,26850,26850,0
|
|
20240923,141000,107044500,26850,26850,26850,26850,0
|
|
20240923,140900,107044500,26850,26850,26850,26850,0
|
|
20240923,140800,107044500,26850,26950,26950,26850,8
|
|
20240923,140700,106829200,26950,26950,26950,26950,0
|
|
20240923,140600,106829200,26950,26950,26950,26950,3
|
|
20240923,140500,106748350,26950,26950,26950,26950,0
|
|
20240923,140400,106748350,26950,26900,26950,26900,116
|
|
20240923,140300,103626100,26900,26850,26900,26850,112
|
|
20240923,140200,100618300,26900,26900,26900,26900,7
|
|
20240923,140100,100430000,26900,26900,26900,26900,0
|
|
20240923,140000,100430000,26900,26900,26900,26900,4
|
|
20240923,135900,100322400,26900,26900,26900,26900,2
|
|
20240923,135800,100268600,26950,26950,26950,26950,4
|
|
20240923,135700,100160800,26950,26950,26950,26950,4
|
|
20240923,135600,100053000,26950,26950,26950,26950,0
|
|
20240923,135500,100053000,26950,26950,26950,26950,8
|
|
20240923,135400,99837400,26850,26850,26850,26850,0
|
|
20240923,135300,99837400,26850,26850,26850,26850,0
|
|
20240923,135200,99837400,26850,26850,26850,26850,5
|
|
20240923,135100,99703150,26850,26850,26850,26850,5
|
|
20240923,135000,99568900,26850,26850,26850,26850,0
|
|
20240923,134900,99568900,26850,26850,26850,26850,0
|
|
20240923,134800,99568900,26850,26900,26900,26850,6
|
|
20240923,134700,99407650,26900,26950,26950,26900,4
|
|
20240923,134600,99300000,26900,26900,26900,26900,1
|
|
20240923,134500,99273100,26950,26950,26950,26950,4
|
|
20240923,134400,99165300,26950,26950,26950,26950,0
|
|
20240923,134300,99165300,26950,26950,26950,26950,6
|
|
20240923,134200,99003600,26900,26900,26900,26900,0
|
|
20240923,134100,99003600,26900,26900,26900,26900,3
|
|
20240923,134000,98922900,26900,26900,26900,26900,0
|
|
20240923,133900,98922900,26900,26900,26900,26900,6
|
|
20240923,133800,98761500,26900,26900,26900,26900,4
|
|
20240923,133700,98653900,26900,26900,26900,26900,4
|
|
20240923,133600,98546300,26900,26900,26900,26900,2
|
|
20240923,133500,98492500,26850,26850,26850,26850,5
|
|
20240923,133400,98358250,26850,26850,26850,26850,0
|
|
20240923,133300,98358250,26850,26850,26850,26850,1
|
|
20240923,133200,98331400,26850,26850,26850,26850,0
|
|
20240923,133100,98331400,26850,26850,26850,26850,0
|
|
20240923,133000,98331400,26850,26850,26850,26850,3
|
|
20240923,132900,98250850,26850,26900,26900,26850,3
|
|
20240923,132800,98170200,26950,26950,26950,26950,3
|
|
20240923,132700,98089350,26950,26950,26950,26950,10
|
|
20240923,132600,97819850,26900,26900,26900,26900,6
|
|
20240923,132500,97658450,26900,26900,26900,26900,0
|
|
20240923,132400,97658450,26900,26900,26900,26900,1
|
|
20240923,132300,97631550,26900,26900,26900,26900,0
|
|
20240923,132200,97631550,26900,26900,26900,26900,4
|
|
20240923,132100,97523950,26950,26950,26950,26950,0
|
|
20240923,132000,97523950,26950,26950,26950,26950,5
|
|
20240923,131900,97389200,26950,26950,26950,26950,2
|
|
20240923,131800,97335300,26950,26950,26950,26950,2
|
|
20240923,131700,97281400,26950,26950,26950,26950,4
|
|
20240923,131600,97173600,26950,26950,26950,26950,4
|
|
20240923,131500,97065800,26950,26950,26950,26950,2
|
|
20240923,131400,97011900,26850,26850,26850,26850,0
|
|
20240923,131300,97011900,26850,26850,26850,26850,10
|
|
20240923,131200,96743400,26850,26850,26850,26850,2
|
|
20240923,131100,96689700,26850,26850,26850,26850,3
|
|
20240923,131000,96609150,26850,26850,26850,26850,1
|
|
20240923,130900,96582300,26800,26800,26800,26800,0
|
|
20240923,130800,96582300,26800,26800,26800,26800,36
|
|
20240923,130700,95617500,26850,26850,26850,26850,5
|
|
20240923,130600,95483250,26850,26800,26850,26800,4
|
|
20240923,130500,95376000,26850,26850,26850,26850,3
|
|
20240923,130400,95295450,26850,26850,26850,26850,0
|
|
20240923,130300,95295450,26850,26850,26850,26850,5
|
|
20240923,130200,95161200,26850,26850,26850,26850,0
|
|
20240923,130100,95161200,26850,26850,26850,26850,3
|
|
20240923,130000,95080650,26850,26850,26850,26850,2
|
|
20240923,125900,95026950,26850,26850,26850,26850,2
|
|
20240923,125800,94973250,26850,26850,26850,26850,23
|
|
20240923,125700,94355700,26850,26850,26850,26850,0
|
|
20240923,125600,94355700,26850,26850,26850,26850,0
|
|
20240923,125500,94355700,26850,26850,26850,26850,5
|
|
20240923,125400,94221450,26950,26950,26950,26950,5
|
|
20240923,125300,94086700,26950,26950,26950,26950,0
|
|
20240923,125200,94086700,26950,26900,26950,26900,21
|
|
20240923,125100,93521300,26850,26850,26850,26850,15
|
|
20240923,125000,93118550,26900,26900,26900,26900,4
|
|
20240923,124900,93010950,26900,26900,26900,26900,5
|
|
20240923,124800,92876450,26900,26900,26900,26900,2
|
|
20240923,124700,92822650,26900,26900,26900,26900,0
|
|
20240923,124600,92822650,26900,26900,26900,26900,8
|
|
20240923,124500,92607450,26950,26950,26950,26950,0
|
|
20240923,124400,92607450,26950,26950,26950,26950,7
|
|
20240923,124300,92418800,26900,26900,26900,26900,0
|
|
20240923,124200,92418800,26900,26900,26900,26900,5
|
|
20240923,124100,92284300,26900,26800,26900,26800,7
|
|
20240923,124000,92096500,26800,26800,26800,26800,0
|
|
20240923,123900,92096500,26800,26800,26800,26800,0
|
|
20240923,123800,92096500,26800,26800,26800,26800,0
|
|
20240923,123700,92096500,26800,26800,26800,26800,0
|
|
20240923,123600,92096500,26800,26800,26800,26800,0
|
|
20240923,123500,92096500,26800,26850,26850,26800,119
|
|
20240923,123400,88905450,26900,26850,26900,26850,112
|
|
20240923,123300,85897650,26900,26900,26900,26900,4
|
|
20240923,123200,85790050,26900,26900,26900,26900,0
|
|
20240923,123100,85790050,26900,26900,26900,26900,10
|
|
20240923,123000,85521050,26900,26900,26900,26900,0
|
|
20240923,122900,85521050,26900,26900,26900,26900,8
|
|
20240923,122800,85305850,26900,26900,26900,26900,0
|
|
20240923,122700,85305850,26900,26900,26900,26900,5
|
|
20240923,122600,85171350,26850,26850,26850,26850,0
|
|
20240923,122500,85171350,26850,26850,26850,26850,0
|
|
20240923,122400,85171350,26850,26850,26850,26850,2
|
|
20240923,122300,85117650,26850,26850,26850,26850,0
|
|
20240923,122200,85117650,26850,26850,26850,26850,5
|
|
20240923,122100,84983400,26850,26850,26850,26850,0
|
|
20240923,122000,84983400,26850,26850,26850,26850,69
|
|
20240923,121900,83130750,26900,26900,26900,26900,248
|
|
20240923,121800,76459550,26950,26950,26950,26950,4
|
|
20240923,121700,76351750,26950,26950,26950,26950,4
|
|
20240923,121600,76243950,26950,26950,26950,26950,4
|
|
20240923,121500,76136150,26950,26950,26950,26950,2
|
|
20240923,121400,76082250,26950,26950,26950,26950,1
|
|
20240923,121300,76055300,26950,26950,26950,26950,0
|
|
20240923,121200,76055300,26950,26950,26950,26950,8
|
|
20240923,121100,75839700,26900,26900,26900,26900,3
|
|
20240923,121000,75759000,26900,26900,26900,26900,2
|
|
20240923,120900,75705200,26900,26900,26900,26900,2
|
|
20240923,120800,75651400,26950,26950,26950,26950,23
|
|
20240923,120700,75031550,26900,26850,26900,26850,50
|
|
20240923,120600,73686600,26850,26850,26850,26850,0
|
|
20240923,120500,73686600,26850,26850,26850,26850,3
|
|
20240923,120400,73606050,26850,26900,26900,26850,5
|
|
20240923,120300,73471650,26900,26900,26900,26900,0
|
|
20240923,120200,73471650,26900,26900,26900,26900,2
|
|
20240923,120100,73417850,26900,26900,26900,26900,2
|
|
20240923,120000,73364050,26900,26900,26900,26900,3
|
|
20240923,115900,73283350,26900,26900,26900,26900,2
|
|
20240923,115800,73229550,26900,26900,26900,26900,4
|
|
20240923,115700,73121950,26900,26900,26900,26900,2
|
|
20240923,115600,73068150,26900,26900,26900,26900,2
|
|
20240923,115500,73014350,26900,26900,26900,26900,91
|
|
20240923,115400,70566450,26900,26900,26900,26900,1
|
|
20240923,115300,70539550,26900,26900,26900,26900,0
|
|
20240923,115200,70539550,26900,26900,26900,26900,15
|
|
20240923,115100,70136050,26850,26850,26850,26850,0
|
|
20240923,115000,70136050,26850,26900,26900,26850,344
|
|
20240923,114900,60891050,26900,26950,26950,26900,5
|
|
20240923,114800,60756450,26950,26950,26950,26950,0
|
|
20240923,114700,60756450,26950,26950,26950,26950,5
|
|
20240923,114600,60621700,26950,26950,26950,26950,0
|
|
20240923,114500,60621700,26950,26950,26950,26950,3
|
|
20240923,114400,60540850,26950,26950,26950,26950,0
|
|
20240923,114300,60540850,26950,26950,26950,26950,2
|
|
20240923,114200,60486950,26950,26950,26950,26950,2
|
|
20240923,114100,60433050,26950,26950,26950,26950,5
|
|
20240923,114000,60298300,26950,26950,26950,26950,4
|
|
20240923,113900,60190500,26950,26950,26950,26950,4
|
|
20240923,113800,60082700,26950,26950,26950,26950,2
|
|
20240923,113700,60028800,26950,26950,26950,26950,47
|
|
20240923,113600,58762150,26950,26950,26950,26950,2
|
|
20240923,113500,58708250,26950,26950,26950,26950,2
|
|
20240923,113400,58654350,26900,26900,26900,26900,0
|
|
20240923,113300,58654350,26900,26900,26900,26900,0
|
|
20240923,113200,58654350,26900,26900,26900,26900,1
|
|
20240923,113100,58627450,26950,26950,26950,26950,0
|
|
20240923,113000,58627450,26950,26950,26950,26950,5
|
|
20240923,112900,58492700,26950,26950,26950,26950,0
|
|
20240923,112800,58492700,26950,26950,26950,26900,5
|
|
20240923,112700,58358000,26950,26950,26950,26950,0
|
|
20240923,112600,58358000,26950,26950,26950,26950,3
|
|
20240923,112500,58277150,26950,26950,26950,26950,0
|
|
20240923,112400,58277150,26950,26950,26950,26950,3
|
|
20240923,112300,58196300,26950,26950,26950,26900,30
|
|
20240923,112200,57388850,26900,26900,26900,26900,144
|
|
20240923,112100,53515250,26900,26900,26900,26900,2
|
|
20240923,112000,53461450,26900,26900,26900,26900,2
|
|
20240923,111900,53407650,26900,26900,26900,26900,1
|
|
20240923,111800,53380750,26900,26900,26900,26900,3
|
|
20240923,111700,53300050,26900,26900,26900,26900,2
|
|
20240923,111600,53246250,26900,26900,26900,26900,2
|
|
20240923,111500,53192450,26900,26900,26900,26900,2
|
|
20240923,111400,53138650,26900,26900,26900,26900,2
|
|
20240923,111300,53084850,26900,26900,26900,26900,1
|
|
20240923,111200,53057950,26900,26900,26900,26900,0
|
|
20240923,111100,53057950,26900,26900,26900,26900,10
|
|
20240923,111000,52788950,26900,26900,26900,26900,0
|
|
20240923,110900,52788950,26900,26900,26900,26900,4
|
|
20240923,110800,52681350,26900,26900,26900,26900,0
|
|
20240923,110700,52681350,26900,26900,26900,26900,3
|
|
20240923,110600,52600650,26900,26900,26900,26900,0
|
|
20240923,110500,52600650,26900,26900,26900,26900,3
|
|
20240923,110400,52519950,26850,26850,26850,26850,40
|
|
20240923,110300,51445950,26900,26900,26900,26900,3
|
|
20240923,110200,51365250,26900,26900,26900,26900,1
|
|
20240923,110100,51338350,26900,26900,26900,26900,2
|
|
20240923,110000,51284550,26900,26900,26900,26900,4
|
|
20240923,105900,51176950,26850,26900,26900,26850,96
|
|
20240923,105800,48594700,26850,26900,26900,26850,82
|
|
20240923,105700,46392900,26900,26900,26900,26900,2
|
|
20240923,105600,46339100,26900,26900,26900,26900,1
|
|
20240923,105500,46312200,26900,26900,26900,26900,2
|
|
20240923,105400,46258400,26900,26900,26900,26900,3
|
|
20240923,105300,46177700,26900,26900,26900,26900,16
|
|
20240923,105200,45747300,26950,26950,26950,26900,9
|
|
20240923,105100,45504850,26950,26950,26950,26950,5
|
|
20240923,105000,45370100,26950,26950,26950,26950,3
|
|
20240923,104900,45289250,26950,26950,26950,26950,0
|
|
20240923,104800,45289250,26950,26950,26950,26950,32
|
|
20240923,104700,44426850,26900,26900,26900,26900,30
|
|
20240923,104600,43619850,26900,26900,26900,26900,3
|
|
20240923,104500,43539150,26900,26900,26900,26900,8
|
|
20240923,104400,43323950,26900,26950,27000,26900,116
|
|
20240923,104300,40202700,26950,26950,26950,26950,22
|
|
20240923,104200,39609800,26950,26950,26950,26950,9
|
|
20240923,104100,39367250,27000,27000,27000,27000,2
|
|
20240923,104000,39313250,27000,27000,27000,27000,3
|
|
20240923,103900,39232250,27000,27000,27000,27000,4
|
|
20240923,103800,39124250,27000,27000,27000,27000,7
|
|
20240923,103700,38935250,27000,27000,27000,27000,2
|
|
20240923,103600,38881250,27000,27050,27050,27000,27
|
|
20240923,103500,38152100,27050,27050,27050,27050,20
|
|
20240923,103400,37611100,27000,27000,27000,27000,20
|
|
20240923,103300,37071100,27000,27000,27000,27000,160
|
|
20240923,103200,32751100,26900,26900,26900,26900,0
|
|
20240923,103100,32751100,26900,27000,27000,26900,6
|
|
20240923,103000,32589450,27000,26950,27000,26950,196
|
|
20240923,102900,27306650,26950,26950,26950,26950,11
|
|
20240923,102800,27010200,26950,26950,26950,26950,0
|
|
20240923,102700,27010200,26950,26950,26950,26950,8
|
|
20240923,102600,26794600,26950,26950,26950,26950,0
|
|
20240923,102500,26794600,26950,26950,26950,26950,4
|
|
20240923,102400,26686800,26950,26950,26950,26950,1
|
|
20240923,102300,26659850,26900,26900,26900,26900,0
|
|
20240923,102200,26659850,26900,26900,26900,26900,0
|
|
20240923,102100,26659850,26900,26900,26900,26900,0
|
|
20240923,102000,26659850,26900,26900,26900,26900,10
|
|
20240923,101900,26390850,26900,26900,26900,26900,0
|
|
20240923,101800,26390850,26900,26900,26900,26900,0
|
|
20240923,101700,26390850,26900,26950,26950,26900,5
|
|
20240923,101600,26256200,26950,26950,26950,26950,13
|
|
20240923,101500,25905850,26950,26950,26950,26950,2
|
|
20240923,101400,25851950,26950,26950,26950,26950,4
|
|
20240923,101300,25744150,26950,26950,26950,26950,4
|
|
20240923,101200,25636350,26950,26950,26950,26950,3
|
|
20240923,101100,25555500,26900,26900,26900,26900,75
|
|
20240923,101000,23538000,26900,26900,26900,26900,5
|
|
20240923,100900,23403500,26900,26850,26900,26850,240
|
|
20240923,100800,16950600,26850,26850,26850,26850,21
|
|
20240923,100700,16386750,26800,26850,26850,26800,11
|
|
20240923,100600,16091800,26800,26800,26800,26800,0
|
|
20240923,100500,16091800,26800,26800,26800,26800,0
|
|
20240923,100400,16091800,26800,26800,26800,26800,3
|
|
20240923,100300,16011400,26800,26800,26800,26800,2
|
|
20240923,100200,15957800,26700,26700,26700,26700,0
|
|
20240923,100100,15957800,26700,26700,26700,26700,0
|
|
20240923,100000,15957800,26700,26700,26700,26700,0
|
|
20240923,095900,15957800,26700,26700,26700,26700,0
|
|
20240923,095800,15957800,26700,26700,26700,26700,0
|
|
20240923,095700,15957800,26700,26700,26700,26700,5
|
|
20240923,095600,15824300,26800,26800,26800,26800,0
|
|
20240923,095500,15824300,26800,26800,26800,26800,9
|
|
20240923,095400,15583100,26800,26800,26800,26800,0
|
|
20240923,095300,15583100,26800,26750,26800,26750,91
|
|
20240923,095200,13145800,26750,26750,26750,26750,8
|
|
20240923,095100,12931800,26750,26750,26750,26750,12
|
|
20240923,095000,12610800,26750,26750,26750,26750,4
|
|
20240923,094900,12503800,26750,26750,26750,26750,0
|
|
20240923,094800,12503800,26750,26750,26750,26750,0
|
|
20240923,094700,12503800,26750,26750,26750,26750,0
|
|
20240923,094600,12503800,26750,26750,26750,26750,0
|
|
20240923,094500,12503800,26750,26750,26750,26750,0
|
|
20240923,094400,12503800,26750,26750,26750,26750,1
|
|
20240923,094300,12477050,26700,26700,26700,26700,0
|
|
20240923,094200,12477050,26700,26700,26700,26700,10
|
|
20240923,094100,12210050,26700,26700,26700,26700,0
|
|
20240923,094000,12210050,26700,26700,26700,26700,0
|
|
20240923,093900,12210050,26700,26700,26700,26700,0
|
|
20240923,093800,12210050,26700,26700,26700,26700,0
|
|
20240923,093700,12210050,26700,26700,26700,26700,55
|
|
20240923,093600,10741550,26650,26650,26650,26650,0
|
|
20240923,093500,10741550,26650,26650,26650,26650,0
|
|
20240923,093400,10741550,26650,26650,26650,26650,0
|
|
20240923,093300,10741550,26650,26650,26650,26650,0
|
|
20240923,093200,10741550,26650,26650,26650,26650,0
|
|
20240923,093100,10741550,26650,26650,26650,26650,0
|
|
20240923,093000,10741550,26650,26650,26650,26650,0
|
|
20240923,092900,10741550,26650,26650,26650,26650,0
|
|
20240923,092800,10741550,26650,26650,26650,26650,59
|
|
20240923,092700,9169200,26650,26650,26650,26650,0
|
|
20240923,092600,9169200,26650,26650,26650,26650,0
|
|
20240923,092500,9169200,26650,26650,26650,26650,0
|
|
20240923,092400,9169200,26650,26650,26650,26650,0
|
|
20240923,092300,9169200,26650,26650,26650,26650,0
|
|
20240923,092200,9169200,26650,26650,26650,26650,0
|
|
20240923,092100,9169200,26650,26650,26650,26650,11
|
|
20240923,092000,8876050,26700,26700,26700,26700,0
|
|
20240923,091900,8876050,26700,26700,26700,26700,0
|
|
20240923,091800,8876050,26700,26700,26700,26700,0
|
|
20240923,091700,8876050,26700,26700,26700,26700,0
|
|
20240923,091600,8876050,26700,26700,26700,26700,189
|
|
20240923,091500,3829750,26700,26700,26700,26700,0
|
|
20240923,091400,3829750,26700,26700,26700,26700,0
|
|
20240923,091300,3829750,26700,26700,26700,26700,6
|
|
20240923,091200,3669550,26800,26800,26800,26800,0
|
|
20240923,091100,3669550,26800,26800,26800,26800,0
|
|
20240923,091000,3669550,26800,26800,26800,26800,0
|
|
20240923,090900,3669550,26800,26800,26800,26800,0
|
|
20240923,090800,3669550,26800,26800,26800,26800,50
|
|
20240923,090700,2329550,26800,26800,26800,26800,0
|
|
20240923,090600,2329550,26800,26800,26800,26800,1
|
|
20240923,090500,2302750,26600,26600,26600,26600,2
|
|
20240923,090400,2249550,26550,26550,26550,26550,0
|
|
20240923,090300,2249550,26550,26550,26550,26550,0
|
|
20240923,090200,2249550,26550,26550,26550,26550,0
|
|
20240923,090100,2249550,26550,26550,26550,26550,9
|
|
20240923,090000,2010600,26550,26850,26850,26550,75
|