617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191400,849667500,26200,26200,26200,26200,992
|
|
20230922,191300,849667500,26200,26200,26200,26200,0
|
|
20230922,191200,849667500,26200,26200,26200,26200,0
|
|
20230922,191100,849667500,26200,26200,26200,26200,0
|
|
20230922,191000,849667500,26200,26200,26200,26200,0
|
|
20230922,190900,849667500,26200,26200,26200,26200,0
|
|
20230922,190800,849667500,26200,26200,26200,26200,0
|
|
20230922,190700,849667500,26200,26200,26200,26200,0
|
|
20230922,190600,849667500,26200,26200,26200,26200,0
|
|
20230922,190500,849667500,26200,26200,26200,26200,0
|
|
20230922,190400,849667500,26200,26200,26200,26200,0
|
|
20230922,190300,849667500,26200,26200,26200,26200,0
|
|
20230922,190200,849667500,26200,26200,26200,26200,0
|
|
20230922,190100,849667500,26200,26200,26200,26200,0
|
|
20230922,190000,849667500,26200,26200,26200,26200,0
|
|
20230922,185900,849667500,26200,26200,26200,26200,0
|
|
20230922,185800,849667500,26200,26200,26200,26200,0
|
|
20230922,185700,849667500,26200,26200,26200,26200,0
|
|
20230922,185600,849667500,26200,26200,26200,26200,0
|
|
20230922,185500,849667500,26200,26200,26200,26200,0
|
|
20230922,185400,849667500,26200,26200,26200,26200,0
|
|
20230922,185300,849667500,26200,26200,26200,26200,0
|
|
20230922,185200,849667500,26200,26200,26200,26200,0
|
|
20230922,185100,849667500,26200,26200,26200,26200,0
|
|
20230922,185000,849667500,26200,26200,26200,26200,0
|
|
20230922,184900,849667500,26200,26200,26200,26200,0
|
|
20230922,184800,849667500,26200,26200,26200,26200,0
|
|
20230922,184700,849667500,26200,26200,26200,26200,0
|
|
20230922,184600,849667500,26200,26200,26200,26200,0
|
|
20230922,184500,849667500,26200,26200,26200,26200,0
|
|
20230922,184400,849667500,26200,26200,26200,26200,992
|
|
20230922,184300,849667500,26200,26200,26200,26200,0
|
|
20230922,184200,849667500,26200,26200,26200,26200,0
|
|
20230922,184100,849667500,26200,26200,26200,26200,0
|
|
20230922,184000,849667500,26200,26200,26200,26200,0
|
|
20230922,183900,849667500,26200,26200,26200,26200,0
|
|
20230922,183800,849667500,26200,26200,26200,26200,0
|
|
20230922,183700,849667500,26200,26200,26200,26200,0
|
|
20230922,183600,849667500,26200,26200,26200,26200,0
|
|
20230922,183500,849667500,26200,26200,26200,26200,0
|
|
20230922,183400,849667500,26200,26200,26200,26200,0
|
|
20230922,183300,849667500,26200,26200,26200,26200,0
|
|
20230922,183200,849667500,26200,26200,26200,26200,0
|
|
20230922,183100,849667500,26200,26200,26200,26200,0
|
|
20230922,183000,849667500,26200,26200,26200,26200,0
|
|
20230922,182900,849667500,26200,26200,26200,26200,0
|
|
20230922,182800,849667500,26200,26200,26200,26200,0
|
|
20230922,182700,849667500,26200,26200,26200,26200,0
|
|
20230922,182600,849667500,26200,26200,26200,26200,0
|
|
20230922,182500,849667500,26200,26200,26200,26200,0
|
|
20230922,182400,849667500,26200,26200,26200,26200,0
|
|
20230922,182300,849667500,26200,26200,26200,26200,0
|
|
20230922,182200,849667500,26200,26200,26200,26200,0
|
|
20230922,182100,849667500,26200,26200,26200,26200,0
|
|
20230922,182000,849667500,26200,26200,26200,26200,0
|
|
20230922,181900,849667500,26200,26200,26200,26200,0
|
|
20230922,181800,849667500,26200,26200,26200,26200,0
|
|
20230922,181700,849667500,26200,26200,26200,26200,0
|
|
20230922,181600,849667500,26200,26200,26200,26200,0
|
|
20230922,181500,849667500,26200,26200,26200,26200,0
|
|
20230922,181400,849667500,26200,26200,26200,26200,992
|
|
20230922,181300,849667500,26200,26200,26200,26200,0
|
|
20230922,181200,849667500,26200,26200,26200,26200,0
|
|
20230922,181100,849667500,26200,26200,26200,26200,0
|
|
20230922,181000,849667500,26200,26200,26200,26200,0
|
|
20230922,180900,849667500,26200,26200,26200,26200,0
|
|
20230922,180800,849667500,26200,26200,26200,26200,0
|
|
20230922,180700,849667500,26200,26200,26200,26200,0
|
|
20230922,180600,849667500,26200,26200,26200,26200,0
|
|
20230922,180500,849667500,26200,26200,26200,26200,0
|
|
20230922,180400,849667500,26200,26200,26200,26200,0
|
|
20230922,180300,849667500,26200,26200,26200,26200,0
|
|
20230922,180200,849667500,26200,26200,26200,26200,0
|
|
20230922,180100,849667500,26200,26200,26200,26200,0
|
|
20230922,180000,849667500,26200,26200,26200,26200,0
|
|
20230922,175900,849667500,26200,26200,26200,26200,0
|
|
20230922,175800,849667500,26200,26200,26200,26200,0
|
|
20230922,175700,849667500,26200,26200,26200,26200,0
|
|
20230922,175600,849667500,26200,26200,26200,26200,0
|
|
20230922,175500,849667500,26200,26200,26200,26200,0
|
|
20230922,175400,849667500,26200,26200,26200,26200,0
|
|
20230922,175300,849667500,26200,26200,26200,26200,0
|
|
20230922,175200,849667500,26200,26200,26200,26200,0
|
|
20230922,175100,849667500,26200,26200,26200,26200,0
|
|
20230922,175000,849667500,26200,26200,26200,26200,0
|
|
20230922,174900,849667500,26200,26200,26200,26200,0
|
|
20230922,174800,849667500,26200,26200,26200,26200,0
|
|
20230922,174700,849667500,26200,26200,26200,26200,0
|
|
20230922,174600,849667500,26200,26200,26200,26200,0
|
|
20230922,174500,849667500,26200,26200,26200,26200,0
|
|
20230922,174400,849667500,26200,26200,26200,26200,992
|
|
20230922,174300,849667500,26200,26200,26200,26200,0
|
|
20230922,174200,849667500,26200,26200,26200,26200,0
|
|
20230922,174100,849667500,26200,26200,26200,26200,0
|
|
20230922,174000,849667500,26200,26200,26200,26200,0
|
|
20230922,173900,849667500,26200,26200,26200,26200,0
|
|
20230922,173800,849667500,26200,26200,26200,26200,0
|
|
20230922,173700,849667500,26200,26200,26200,26200,0
|
|
20230922,173600,849667500,26200,26200,26200,26200,0
|
|
20230922,173500,849667500,26200,26200,26200,26200,0
|
|
20230922,173400,849667500,26200,26200,26200,26200,0
|
|
20230922,173300,849667500,26200,26200,26200,26200,0
|
|
20230922,173200,849667500,26200,26200,26200,26200,0
|
|
20230922,173100,849667500,26200,26200,26200,26200,0
|
|
20230922,173000,849667500,26200,26200,26200,26200,0
|
|
20230922,172900,849667500,26200,26200,26200,26200,0
|
|
20230922,172800,849667500,26200,26200,26200,26200,0
|
|
20230922,172700,849667500,26200,26200,26200,26200,0
|
|
20230922,172600,849667500,26200,26200,26200,26200,0
|
|
20230922,172500,849667500,26200,26200,26200,26200,0
|
|
20230922,172400,849667500,26200,26200,26200,26200,0
|
|
20230922,172300,849667500,26200,26200,26200,26200,0
|
|
20230922,172200,849667500,26200,26200,26200,26200,0
|
|
20230922,172100,849667500,26200,26200,26200,26200,0
|
|
20230922,172000,849667500,26200,26200,26200,26200,0
|
|
20230922,171900,849667500,26200,26200,26200,26200,0
|
|
20230922,171800,849667500,26200,26200,26200,26200,0
|
|
20230922,171700,849667500,26200,26200,26200,26200,0
|
|
20230922,171600,849667500,26200,26200,26200,26200,0
|
|
20230922,171500,849667500,26200,26200,26200,26200,0
|
|
20230922,171400,849667500,26200,26200,26200,26200,992
|
|
20230922,171300,849667500,26200,26200,26200,26200,0
|
|
20230922,171200,849667500,26200,26200,26200,26200,0
|
|
20230922,171100,849667500,26200,26200,26200,26200,0
|
|
20230922,171000,849667500,26200,26200,26200,26200,0
|
|
20230922,170900,849667500,26200,26200,26200,26200,0
|
|
20230922,170800,849667500,26200,26200,26200,26200,0
|
|
20230922,170700,849667500,26200,26200,26200,26200,0
|
|
20230922,170600,849667500,26200,26200,26200,26200,0
|
|
20230922,170500,849667500,26200,26200,26200,26200,0
|
|
20230922,170400,849667500,26200,26200,26200,26200,0
|
|
20230922,170300,849667500,26200,26200,26200,26200,0
|
|
20230922,170200,849667500,26200,26200,26200,26200,0
|
|
20230922,170100,849667500,26200,26200,26200,26200,0
|
|
20230922,170000,849667500,26200,26200,26200,26200,0
|
|
20230922,165900,849667500,26200,26200,26200,26200,0
|
|
20230922,165800,849667500,26200,26200,26200,26200,0
|
|
20230922,165700,849667500,26200,26200,26200,26200,0
|
|
20230922,165600,849667500,26200,26200,26200,26200,0
|
|
20230922,165500,849667500,26200,26200,26200,26200,0
|
|
20230922,165400,849667500,26200,26200,26200,26200,0
|
|
20230922,165300,849667500,26200,26200,26200,26200,0
|
|
20230922,165200,849667500,26200,26200,26200,26200,0
|
|
20230922,165100,849667500,26200,26200,26200,26200,0
|
|
20230922,165000,849667500,26200,26200,26200,26200,0
|
|
20230922,164900,849667500,26200,26200,26200,26200,0
|
|
20230922,164800,849667500,26200,26200,26200,26200,0
|
|
20230922,164700,849667500,26200,26200,26200,26200,0
|
|
20230922,164600,849667500,26200,26200,26200,26200,0
|
|
20230922,164500,849667500,26200,26200,26200,26200,0
|
|
20230922,164400,849667500,26200,26200,26200,26200,992
|
|
20230922,164300,849667500,26200,26200,26200,26200,0
|
|
20230922,164200,849667500,26200,26200,26200,26200,0
|
|
20230922,164100,849667500,26200,26200,26200,26200,0
|
|
20230922,164000,849667500,26200,26200,26200,26200,0
|
|
20230922,163900,849667500,26200,26200,26200,26200,0
|
|
20230922,163800,849667500,26200,26200,26200,26200,0
|
|
20230922,163700,849667500,26200,26200,26200,26200,0
|
|
20230922,163600,849667500,26200,26200,26200,26200,0
|
|
20230922,163500,849667500,26200,26200,26200,26200,0
|
|
20230922,163400,849667500,26200,26200,26200,26200,0
|
|
20230922,163300,849667500,26200,26200,26200,26200,0
|
|
20230922,163200,849667500,26200,26200,26200,26200,0
|
|
20230922,163100,849667500,26200,26200,26200,26200,0
|
|
20230922,163000,849667500,26200,26200,26200,26200,0
|
|
20230922,162900,849667500,26200,26200,26200,26200,0
|
|
20230922,162800,849667500,26200,26200,26200,26200,0
|
|
20230922,162700,849667500,26200,26200,26200,26200,0
|
|
20230922,162600,849667500,26200,26200,26200,26200,0
|
|
20230922,162500,849667500,26200,26200,26200,26200,0
|
|
20230922,162400,849667500,26200,26200,26200,26200,0
|
|
20230922,162300,849667500,26200,26200,26200,26200,0
|
|
20230922,162200,849667500,26200,26200,26200,26200,0
|
|
20230922,162100,849667500,26200,26200,26200,26200,0
|
|
20230922,162000,849667500,26200,26200,26200,26200,0
|
|
20230922,161900,849667500,26200,26200,26200,26200,0
|
|
20230922,161800,849667500,26200,26200,26200,26200,0
|
|
20230922,161700,849667500,26200,26200,26200,26200,0
|
|
20230922,161600,849667500,26200,26200,26200,26200,0
|
|
20230922,161500,849667500,26200,26200,26200,26200,0
|
|
20230922,161400,849667500,26200,26200,26200,26200,992
|
|
20230922,161300,849667500,26200,26200,26200,26200,0
|
|
20230922,161200,849667500,26200,26200,26200,26200,0
|
|
20230922,161100,849667500,26200,26200,26200,26200,0
|
|
20230922,161000,849667500,26200,26200,26200,26200,0
|
|
20230922,160900,849667500,26200,26200,26200,26200,0
|
|
20230922,160800,849667500,26200,26200,26200,26200,0
|
|
20230922,160700,849667500,26200,26200,26200,26200,0
|
|
20230922,160600,849667500,26200,26200,26200,26200,0
|
|
20230922,160500,849667500,26200,26200,26200,26200,0
|
|
20230922,160400,849667500,26200,26200,26200,26200,0
|
|
20230922,160300,849667500,26200,26200,26200,26200,0
|
|
20230922,160200,849667500,26200,26200,26200,26200,0
|
|
20230922,160100,849667500,26200,26200,26200,26200,0
|
|
20230922,160000,849667500,26200,26200,26200,26200,0
|
|
20230922,155900,849667500,26200,26200,26200,26200,0
|
|
20230922,155800,849667500,26200,26200,26200,26200,0
|
|
20230922,155700,849667500,26200,26200,26200,26200,0
|
|
20230922,155600,849667500,26200,26200,26200,26200,0
|
|
20230922,155500,849667500,26200,26200,26200,26200,0
|
|
20230922,155400,849667500,26200,26200,26200,26200,0
|
|
20230922,155300,849667500,26200,26200,26200,26200,0
|
|
20230922,155200,849667500,26200,26200,26200,26200,0
|
|
20230922,155100,849667500,26200,26200,26200,26200,0
|
|
20230922,155000,849667500,26200,26200,26200,26200,0
|
|
20230922,154900,849667500,26200,26200,26200,26200,0
|
|
20230922,154800,849667500,26200,26200,26200,26200,0
|
|
20230922,154700,849667500,26200,26200,26200,26200,0
|
|
20230922,154600,849667500,26200,26200,26200,26200,0
|
|
20230922,154500,849667500,26200,26200,26200,26200,0
|
|
20230922,154400,849667500,26200,26200,26200,26200,992
|
|
20230922,154300,849667500,26200,26200,26200,26200,0
|
|
20230922,154200,849667500,26200,26200,26200,26200,0
|
|
20230922,154100,849667500,26200,26200,26200,26200,0
|
|
20230922,154000,849667500,26200,26200,26200,26200,0
|
|
20230922,153900,849667500,26200,26200,26200,26200,0
|
|
20230922,153800,849667500,26200,26200,26200,26200,0
|
|
20230922,153700,849667500,26200,26200,26200,26200,0
|
|
20230922,153600,849667500,26200,26200,26200,26200,0
|
|
20230922,153500,849667500,26200,26200,26200,26200,0
|
|
20230922,153400,849667500,26200,26200,26200,26200,0
|
|
20230922,153300,849667500,26200,26200,26200,26200,0
|
|
20230922,153200,849667500,26200,26200,26200,26200,0
|
|
20230922,153100,849667500,26200,26200,26200,26200,0
|
|
20230922,153000,849667500,26200,26200,26200,26200,992
|
|
20230922,152900,823677100,26000,26000,26000,26000,0
|
|
20230922,152800,823677100,26000,26000,26000,26000,0
|
|
20230922,152700,823677100,26000,26000,26000,26000,0
|
|
20230922,152600,823677100,26000,26000,26000,26000,0
|
|
20230922,152500,823677100,26000,26000,26000,26000,0
|
|
20230922,152400,823677100,26000,26000,26000,26000,0
|
|
20230922,152300,823677100,26000,26000,26000,26000,0
|
|
20230922,152200,823677100,26000,26000,26000,26000,0
|
|
20230922,152100,823677100,26000,26000,26000,26000,0
|
|
20230922,152000,823677100,26000,26000,26000,26000,0
|
|
20230922,151900,823677100,26000,26200,26200,26000,252
|
|
20230922,151800,817096700,26050,26050,26200,26050,53
|
|
20230922,151700,815715450,26050,26200,26200,26050,631
|
|
20230922,151600,799256850,26100,26200,26200,26100,137
|
|
20230922,151500,795677450,26200,26200,26200,26100,287
|
|
20230922,151400,788165350,26200,26200,26250,26200,197
|
|
20230922,151300,782999300,26250,26250,26250,26250,142
|
|
20230922,151200,779271800,26200,26200,26200,26200,4
|
|
20230922,151100,779167000,26250,26200,26250,26200,145
|
|
20230922,151000,775361250,26200,26300,26300,26200,324
|
|
20230922,150900,766863250,26300,26300,26300,26300,92
|
|
20230922,150800,764443650,26300,26300,26300,26300,155
|
|
20230922,150700,760367150,26200,26250,26250,26200,169
|
|
20230922,150600,755936350,26350,26350,26350,26350,127
|
|
20230922,150500,752589900,26350,26350,26350,26350,133
|
|
20230922,150400,749085350,26250,26350,26350,26250,113
|
|
20230922,150300,746109800,26250,26250,26250,26250,46
|
|
20230922,150200,744902300,26300,26300,26300,26300,92
|
|
20230922,150100,742482700,26250,26350,26350,26250,208
|
|
20230922,150000,737007600,26350,26350,26350,26350,92
|
|
20230922,145900,734583400,26300,26350,26350,26300,102
|
|
20230922,145800,731896200,26350,26350,26350,26350,0
|
|
20230922,145700,731896200,26350,26350,26350,26350,128
|
|
20230922,145600,728523400,26350,26300,26350,26300,145
|
|
20230922,145500,724705300,26350,26350,26350,26350,143
|
|
20230922,145400,720937250,26350,26350,26350,26350,92
|
|
20230922,145300,718513050,26350,26350,26350,26350,0
|
|
20230922,145200,718513050,26350,26350,26350,26350,174
|
|
20230922,145100,713928150,26350,26350,26350,26350,115
|
|
20230922,145000,710897900,26350,26350,26350,26350,92
|
|
20230922,144900,708473700,26350,26350,26350,26350,0
|
|
20230922,144800,708473700,26350,26350,26350,26350,134
|
|
20230922,144700,704942800,26350,26350,26350,26350,93
|
|
20230922,144600,702492250,26350,26350,26350,26350,143
|
|
20230922,144500,698724200,26350,26350,26350,26350,126
|
|
20230922,144400,695404100,26350,26300,26350,26300,36
|
|
20230922,144300,694456000,26300,26350,26350,26300,110
|
|
20230922,144200,691562800,26350,26300,26350,26300,132
|
|
20230922,144100,688086600,26300,26300,26300,26300,103
|
|
20230922,144000,685377700,26300,26300,26300,26300,140
|
|
20230922,143900,681695700,26250,26300,26300,26250,60
|
|
20230922,143800,680118200,26300,26250,26300,26250,115
|
|
20230922,143700,677094850,26300,26300,26300,26300,92
|
|
20230922,143600,674675250,26300,26300,26300,26300,204
|
|
20230922,143500,669310050,26300,26300,26300,26300,0
|
|
20230922,143400,669310050,26300,26200,26300,26200,105
|
|
20230922,143300,666549850,26300,26300,26300,26300,92
|
|
20230922,143200,664130250,26300,26300,26300,26300,92
|
|
20230922,143100,661710650,26300,26300,26300,26300,175
|
|
20230922,143000,657108150,26300,26300,26300,26300,0
|
|
20230922,142900,657108150,26300,26250,26300,26250,93
|
|
20230922,142800,654666850,26250,26250,26250,26250,110
|
|
20230922,142700,651779350,26250,26200,26250,26200,136
|
|
20230922,142600,648211450,26200,26250,26250,26200,81
|
|
20230922,142500,646086700,26200,26250,26250,26200,107
|
|
20230922,142400,643280700,26200,26200,26200,26200,61
|
|
20230922,142300,641682500,26200,26200,26200,26200,92
|
|
20230922,142200,639272100,26200,26200,26200,26200,113
|
|
20230922,142100,636311500,26200,26150,26200,26150,61
|
|
20230922,142000,634714100,26150,26150,26150,26150,188
|
|
20230922,141900,629797900,26200,26200,26200,26200,93
|
|
20230922,141800,627361300,26150,26150,26150,26150,214
|
|
20230922,141700,621765200,26150,26150,26150,26150,93
|
|
20230922,141600,619333250,26150,26150,26150,26150,2
|
|
20230922,141500,619280950,26100,26150,26150,26100,95
|
|
20230922,141400,616796850,26150,26150,26150,26150,93
|
|
20230922,141300,614364900,26150,26150,26150,26150,2
|
|
20230922,141200,614312600,26150,26150,26150,26150,1
|
|
20230922,141100,614286450,26150,26150,26150,26150,0
|
|
20230922,141000,614286450,26150,26150,26150,26150,2
|
|
20230922,140900,614234150,26150,26150,26150,26150,6
|
|
20230922,140800,614077250,26150,26150,26150,26150,0
|
|
20230922,140700,614077250,26150,26150,26150,26150,0
|
|
20230922,140600,614077250,26150,26150,26150,26150,324
|
|
20230922,140500,605604650,26100,26100,26100,26100,0
|
|
20230922,140400,605604650,26100,26100,26100,26100,0
|
|
20230922,140300,605604650,26100,26100,26100,26100,145
|
|
20230922,140200,601820150,26150,26150,26150,26150,1
|
|
20230922,140100,601794000,26150,26150,26150,26150,40
|
|
20230922,140000,600748000,26100,26150,26150,26100,8
|
|
20230922,135900,600539000,26100,26100,26100,26100,0
|
|
20230922,135800,600539000,26100,26100,26100,26100,12
|
|
20230922,135700,600225800,26050,26050,26050,26050,0
|
|
20230922,135600,600225800,26050,26050,26050,26050,0
|
|
20230922,135500,600225800,26050,26050,26050,26050,0
|
|
20230922,135400,600225800,26050,26050,26050,26050,0
|
|
20230922,135300,600225800,26050,26050,26050,26050,0
|
|
20230922,135200,600225800,26050,26050,26050,26050,1
|
|
20230922,135100,600199750,26150,26150,26150,26150,0
|
|
20230922,135000,600199750,26150,26150,26150,26150,0
|
|
20230922,134900,600199750,26150,26150,26150,26150,2
|
|
20230922,134800,600147450,26150,26150,26150,26150,0
|
|
20230922,134700,600147450,26150,26150,26150,26150,83
|
|
20230922,134600,597977000,26150,26150,26150,26150,1
|
|
20230922,134500,597950850,26150,26150,26150,26150,0
|
|
20230922,134400,597950850,26150,26150,26150,26150,54
|
|
20230922,134300,596538750,26100,26100,26100,26100,58
|
|
20230922,134200,595024950,26150,26150,26150,26150,0
|
|
20230922,134100,595024950,26150,26150,26150,26150,0
|
|
20230922,134000,595024950,26150,26150,26150,26150,52
|
|
20230922,133900,593665150,26050,26050,26050,26050,1
|
|
20230922,133800,593639100,26150,26150,26150,26150,0
|
|
20230922,133700,593639100,26150,26150,26150,26150,0
|
|
20230922,133600,593639100,26150,26150,26150,26150,0
|
|
20230922,133500,593639100,26150,26150,26150,26150,53
|
|
20230922,133400,592253150,26150,26150,26150,26150,0
|
|
20230922,133300,592253150,26150,26100,26150,26100,214
|
|
20230922,133200,586664850,26150,26200,26200,26150,2
|
|
20230922,133100,586612500,26200,26200,26200,26200,0
|
|
20230922,133000,586612500,26200,26200,26200,26200,0
|
|
20230922,132900,586612500,26200,26200,26200,26200,5
|
|
20230922,132800,586481500,26200,26200,26200,26200,47
|
|
20230922,132700,585250100,26200,26200,26200,26200,2
|
|
20230922,132600,585197700,26200,26100,26200,26100,54
|
|
20230922,132500,583783000,26200,26200,26200,26200,0
|
|
20230922,132400,583783000,26200,26150,26200,26150,44
|
|
20230922,132300,582630350,26150,26150,26150,26150,0
|
|
20230922,132200,582630350,26150,26150,26150,26150,127
|
|
20230922,132100,579309300,26200,26200,26200,26200,19
|
|
20230922,132000,578811500,26200,26200,26200,26200,0
|
|
20230922,131900,578811500,26200,26200,26200,26200,0
|
|
20230922,131800,578811500,26200,26200,26200,26200,56
|
|
20230922,131700,577344300,26150,26150,26150,26150,0
|
|
20230922,131600,577344300,26150,26150,26150,26150,623
|
|
20230922,131500,561052850,26150,26150,26150,26150,75
|
|
20230922,131400,559091600,26100,26100,26100,26100,70
|
|
20230922,131300,557264600,26100,26100,26100,26100,400
|
|
20230922,131200,546824600,26150,26150,26150,26150,0
|
|
20230922,131100,546824600,26150,26150,26150,26150,1
|
|
20230922,131000,546798450,26150,26050,26150,26050,59
|
|
20230922,130900,545255800,26050,26100,26100,26050,15
|
|
20230922,130800,544865000,26150,26150,26150,26150,40
|
|
20230922,130700,543819000,26150,26150,26150,26150,0
|
|
20230922,130600,543819000,26150,26150,26150,26150,0
|
|
20230922,130500,543819000,26150,26150,26150,26150,91
|
|
20230922,130400,541439350,26150,26150,26150,26150,6
|
|
20230922,130300,541282450,26150,26100,26150,26100,64
|
|
20230922,130200,539608900,26150,26150,26150,26150,5
|
|
20230922,130100,539478150,26150,26150,26150,26150,0
|
|
20230922,130000,539478150,26150,26150,26150,26150,2
|
|
20230922,125900,539425850,26000,26000,26000,26000,0
|
|
20230922,125800,539425850,26000,26000,26000,26000,50
|
|
20230922,125700,538125850,26050,26050,26050,26050,16
|
|
20230922,125600,537709050,26050,26050,26050,26050,21
|
|
20230922,125500,537162000,26050,26050,26050,26050,50
|
|
20230922,125400,535859500,26050,26050,26050,26050,130
|
|
20230922,125300,532473000,26000,26050,26050,26000,319
|
|
20230922,125200,524178150,26050,26050,26050,26050,0
|
|
20230922,125100,524178150,26050,26050,26050,26050,272
|
|
20230922,125000,517092550,26050,26050,26050,26050,0
|
|
20230922,124900,517092550,26050,26050,26050,26050,1
|
|
20230922,124800,517066500,26050,26050,26050,26050,0
|
|
20230922,124700,517066500,26050,26050,26050,26050,1
|
|
20230922,124600,517040450,26000,26000,26000,26000,0
|
|
20230922,124500,517040450,26000,26000,26000,26000,22
|
|
20230922,124400,516468450,26000,26000,26000,26000,283
|
|
20230922,124300,509110450,26000,26000,26000,26000,0
|
|
20230922,124200,509110450,26000,26000,26000,26000,0
|
|
20230922,124100,509110450,26000,26000,26000,26000,222
|
|
20230922,124000,503338450,26050,26050,26050,26050,0
|
|
20230922,123900,503338450,26050,26050,26050,26050,0
|
|
20230922,123800,503338450,26050,26050,26050,26050,0
|
|
20230922,123700,503338450,26050,26150,26150,26000,85
|
|
20230922,123600,501118900,26000,26000,26000,26000,0
|
|
20230922,123500,501118900,26000,26000,26000,26000,20
|
|
20230922,123400,500598900,26000,26000,26000,26000,0
|
|
20230922,123300,500598900,26000,26000,26000,26000,0
|
|
20230922,123200,500598900,26000,26000,26000,26000,0
|
|
20230922,123100,500598900,26000,26000,26000,26000,0
|
|
20230922,123000,500598900,26000,26000,26000,26000,3
|
|
20230922,122900,500520900,26000,26000,26000,26000,7
|
|
20230922,122800,500338900,26000,26000,26000,26000,0
|
|
20230922,122700,500338900,26000,26000,26000,26000,5
|
|
20230922,122600,500208900,26000,26000,26000,26000,10
|
|
20230922,122500,499948900,26050,26050,26050,26050,0
|
|
20230922,122400,499948900,26050,26050,26050,26050,28
|
|
20230922,122300,499219500,26050,26050,26050,26050,232
|
|
20230922,122200,493175900,25950,25950,25950,25950,0
|
|
20230922,122100,493175900,25950,25950,25950,25950,1
|
|
20230922,122000,493149950,25950,25950,25950,25950,100
|
|
20230922,121900,490554950,25950,25950,25950,25950,0
|
|
20230922,121800,490554950,25950,25950,25950,25950,0
|
|
20230922,121700,490554950,25950,25950,25950,25950,0
|
|
20230922,121600,490554950,25950,25950,25950,25950,2
|
|
20230922,121500,490503050,25950,25950,25950,25950,0
|
|
20230922,121400,490503050,25950,25950,25950,25950,0
|
|
20230922,121300,490503050,25950,25950,25950,25950,119
|
|
20230922,121200,487415000,25950,26000,26000,25950,11
|
|
20230922,121100,487129250,26000,26000,26000,26000,0
|
|
20230922,121000,487129250,26000,26000,26000,26000,141
|
|
20230922,120900,483463250,25950,25950,25950,25950,0
|
|
20230922,120800,483463250,25950,25950,25950,25950,200
|
|
20230922,120700,478273250,26000,26000,26000,26000,0
|
|
20230922,120600,478273250,26000,26000,26000,26000,164
|
|
20230922,120500,474009250,26050,26050,26050,26050,0
|
|
20230922,120400,474009250,26050,26050,26050,26050,0
|
|
20230922,120300,474009250,26050,26050,26050,26050,0
|
|
20230922,120200,474009250,26050,26050,26050,26050,0
|
|
20230922,120100,474009250,26050,26050,26050,26050,0
|
|
20230922,120000,474009250,26050,26050,26050,26050,0
|
|
20230922,115900,474009250,26050,26050,26050,26050,54
|
|
20230922,115800,472602550,26100,26100,26100,26100,0
|
|
20230922,115700,472602550,26100,26050,26100,26050,18
|
|
20230922,115600,472133600,26150,26150,26150,26150,17
|
|
20230922,115500,471689050,26150,26150,26150,26150,0
|
|
20230922,115400,471689050,26150,26150,26150,26150,0
|
|
20230922,115300,471689050,26150,26150,26150,26150,0
|
|
20230922,115200,471689050,26150,26150,26150,26150,21
|
|
20230922,115100,471139900,26050,26050,26050,26050,0
|
|
20230922,115000,471139900,26050,26050,26050,26050,0
|
|
20230922,114900,471139900,26050,26050,26050,26050,0
|
|
20230922,114800,471139900,26050,26050,26050,26050,0
|
|
20230922,114700,471139900,26050,26050,26050,26050,482
|
|
20230922,114600,458583800,26050,26050,26050,26050,0
|
|
20230922,114500,458583800,26050,26050,26050,26050,1
|
|
20230922,114400,458557750,26100,26100,26100,26100,1
|
|
20230922,114300,458531650,26150,26150,26150,26150,5
|
|
20230922,114200,458400900,26150,26150,26150,26150,0
|
|
20230922,114100,458400900,26150,26150,26150,26150,0
|
|
20230922,114000,458400900,26150,26150,26150,26150,51
|
|
20230922,113900,457067250,26150,26150,26150,26150,14
|
|
20230922,113800,456701150,26150,26150,26150,26150,0
|
|
20230922,113700,456701150,26150,26150,26150,26150,36
|
|
20230922,113600,455759750,26050,26050,26050,26050,0
|
|
20230922,113500,455759750,26050,26050,26050,26050,0
|
|
20230922,113400,455759750,26050,26050,26050,26050,0
|
|
20230922,113300,455759750,26050,26050,26050,26050,28
|
|
20230922,113200,455030350,26100,26100,26100,26100,44
|
|
20230922,113100,453881950,26150,26150,26150,26150,0
|
|
20230922,113000,453881950,26150,26150,26150,26150,0
|
|
20230922,112900,453881950,26150,26150,26150,26150,0
|
|
20230922,112800,453881950,26150,26150,26150,26150,0
|
|
20230922,112700,453881950,26150,26150,26150,26150,0
|
|
20230922,112600,453881950,26150,26150,26150,26150,50
|
|
20230922,112500,452574450,26150,26150,26150,26150,0
|
|
20230922,112400,452574450,26150,26150,26150,26150,6
|
|
20230922,112300,452417550,26150,26100,26150,26100,40
|
|
20230922,112200,451372550,26050,26050,26050,26050,0
|
|
20230922,112100,451372550,26050,26050,26050,26050,0
|
|
20230922,112000,451372550,26050,26050,26050,26050,0
|
|
20230922,111900,451372550,26050,26050,26050,26050,0
|
|
20230922,111800,451372550,26050,26050,26050,26050,37
|
|
20230922,111700,450408700,26050,26200,26200,26050,368
|
|
20230922,111600,440817450,26250,26250,26250,26250,1
|
|
20230922,111500,440791200,26100,26100,26100,26100,0
|
|
20230922,111400,440791200,26100,26100,26100,26100,2
|
|
20230922,111300,440739000,26150,26150,26150,26150,78
|
|
20230922,111200,438699300,26200,26200,26200,26200,84
|
|
20230922,111100,436498500,26200,26200,26200,26200,0
|
|
20230922,111000,436498500,26200,26200,26200,26200,99
|
|
20230922,110900,433904700,26250,26150,26250,26150,12
|
|
20230922,110800,433590500,26150,26150,26150,26150,0
|
|
20230922,110700,433590500,26150,26150,26150,26150,0
|
|
20230922,110600,433590500,26150,26150,26150,26150,2
|
|
20230922,110500,433538200,26200,26200,26200,26200,5
|
|
20230922,110400,433407200,26200,26200,26200,26200,36
|
|
20230922,110300,432464000,26250,26250,26250,26250,2
|
|
20230922,110200,432411500,26250,26250,26250,26250,1
|
|
20230922,110100,432385250,26250,26250,26250,26250,2
|
|
20230922,110000,432332750,26250,26250,26250,26250,3
|
|
20230922,105900,432254000,26250,26250,26250,26250,2
|
|
20230922,105800,432201500,26250,26250,26250,26250,3
|
|
20230922,105700,432122750,26200,26250,26250,26200,3
|
|
20230922,105600,432044100,26200,26250,26250,26200,3
|
|
20230922,105500,431965400,26250,26250,26250,26250,1
|
|
20230922,105400,431939150,26200,26200,26200,26200,0
|
|
20230922,105300,431939150,26200,26200,26200,26200,1
|
|
20230922,105200,431912950,26200,26200,26200,26200,5
|
|
20230922,105100,431781950,26250,26250,26250,26250,40
|
|
20230922,105000,430731950,26250,26250,26250,26250,101
|
|
20230922,104900,428080700,26250,26250,26250,26250,2
|
|
20230922,104800,428028200,26250,26250,26250,26250,15
|
|
20230922,104700,427634450,26200,26200,26200,26200,0
|
|
20230922,104600,427634450,26200,26200,26200,26200,0
|
|
20230922,104500,427634450,26200,26200,26200,26200,1
|
|
20230922,104400,427608250,26200,26150,26200,26150,764
|
|
20230922,104300,407591550,26150,26050,26150,26050,311
|
|
20230922,104200,399465700,26050,26050,26050,26050,0
|
|
20230922,104100,399465700,26050,26100,26100,26050,15
|
|
20230922,104000,399074900,26100,26100,26100,26100,3
|
|
20230922,103900,398996600,26100,26100,26100,26100,4
|
|
20230922,103800,398892200,26100,26100,26100,26100,4
|
|
20230922,103700,398787800,26100,26100,26100,26100,2
|
|
20230922,103600,398735600,26100,26100,26100,26100,54
|
|
20230922,103500,397326200,26100,26100,26100,26100,2
|
|
20230922,103400,397274000,26100,26100,26100,26100,2
|
|
20230922,103300,397221800,26100,26100,26100,26100,5
|
|
20230922,103200,397091300,26100,26100,26100,26100,0
|
|
20230922,103100,397091300,26100,26100,26100,26100,0
|
|
20230922,103000,397091300,26100,26100,26100,26100,0
|
|
20230922,102900,397091300,26100,26100,26100,26100,0
|
|
20230922,102800,397091300,26100,26100,26100,26100,0
|
|
20230922,102700,397091300,26100,26100,26100,26100,0
|
|
20230922,102600,397091300,26100,26100,26100,26100,0
|
|
20230922,102500,397091300,26100,26100,26100,26100,0
|
|
20230922,102400,397091300,26100,26100,26100,26100,1
|
|
20230922,102300,397065200,26100,26100,26100,26100,2
|
|
20230922,102200,397013000,26100,26050,26100,26050,2
|
|
20230922,102100,396960850,25850,25850,25850,25850,0
|
|
20230922,102000,396960850,25850,25850,25850,25850,0
|
|
20230922,101900,396960850,25850,25950,25950,25850,500
|
|
20230922,101800,384013100,26100,26000,26100,25950,98
|
|
20230922,101700,381466050,26000,26000,26000,26000,2
|
|
20230922,101600,381414050,25950,26000,26000,25950,34
|
|
20230922,101500,380530100,25950,25950,25950,25950,0
|
|
20230922,101400,380530100,25950,25950,25950,25950,172
|
|
20230922,101300,376066700,25950,25950,25950,25950,0
|
|
20230922,101200,376066700,25950,25950,25950,25950,0
|
|
20230922,101100,376066700,25950,25950,25950,25950,11
|
|
20230922,101000,375781250,25950,25950,25950,25950,4
|
|
20230922,100900,375677450,25850,25950,25950,25850,49
|
|
20230922,100800,374409250,25950,25950,25950,25950,0
|
|
20230922,100700,374409250,25950,25950,25950,25950,5
|
|
20230922,100600,374279500,25850,25850,25850,25850,3
|
|
20230922,100500,374201950,25850,25850,25850,25850,18
|
|
20230922,100400,373736650,25850,25850,25850,25850,8
|
|
20230922,100300,373529850,25850,25900,25900,25850,100
|
|
20230922,100200,370944800,25850,25850,25850,25850,0
|
|
20230922,100100,370944800,25850,25900,25900,25850,125
|
|
20230922,100000,367711050,25850,25850,25850,25850,0
|
|
20230922,095900,367711050,25850,26000,26000,25850,1030
|
|
20230922,095800,341030050,26000,26000,26000,26000,0
|
|
20230922,095700,341030050,26000,26000,26000,26000,43
|
|
20230922,095600,339912050,26000,26000,26000,26000,180
|
|
20230922,095500,335232050,26050,26050,26050,26050,41
|
|
20230922,095400,334164000,26100,26100,26100,26100,0
|
|
20230922,095300,334164000,26100,26100,26100,26100,0
|
|
20230922,095200,334164000,26100,26100,26100,26050,20
|
|
20230922,095100,333642600,26100,26100,26100,26100,0
|
|
20230922,095000,333642600,26100,26100,26100,26100,2
|
|
20230922,094900,333590400,26150,26150,26150,26150,0
|
|
20230922,094800,333590400,26150,26150,26150,26150,0
|
|
20230922,094700,333590400,26150,26100,26150,26050,95
|
|
20230922,094600,331114500,26050,26050,26050,26050,0
|
|
20230922,094500,331114500,26050,26050,26050,26050,0
|
|
20230922,094400,331114500,26050,26050,26050,26050,8
|
|
20230922,094300,330906100,26050,26050,26050,26050,1
|
|
20230922,094200,330880050,26100,26050,26100,26050,382
|
|
20230922,094100,320914450,26100,26100,26100,26100,0
|
|
20230922,094000,320914450,26100,25950,26100,25950,26
|
|
20230922,093900,320238250,25900,25950,25950,25900,57
|
|
20230922,093800,318760100,26100,26100,26100,25900,621
|
|
20230922,093700,302668250,26100,26100,26100,26100,40
|
|
20230922,093600,301624250,26200,26200,26200,26200,1
|
|
20230922,093500,301598050,26200,26200,26200,26200,10
|
|
20230922,093400,301336050,25950,26000,26000,25950,379
|
|
20230922,093300,291496000,26000,26100,26100,26000,121
|
|
20230922,093200,288341700,26000,26150,26150,26000,276
|
|
20230922,093100,281157600,26200,26200,26200,26200,1
|
|
20230922,093000,281131400,26200,26200,26200,26200,11
|
|
20230922,092900,280843200,26200,26200,26200,26100,349
|
|
20230922,092800,271701400,26200,26100,26200,26050,246
|
|
20230922,092700,265274900,26100,26100,26100,26100,0
|
|
20230922,092600,265274900,26100,26200,26200,26100,63
|
|
20230922,092500,263627600,26150,26200,26200,26150,103
|
|
20230922,092400,260929400,26200,26200,26200,26200,0
|
|
20230922,092300,260929400,26200,26200,26200,26200,1
|
|
20230922,092200,260903200,26200,26150,26200,26150,102
|
|
20230922,092100,258235300,26150,25900,26150,25900,220
|
|
20230922,092000,252533200,25900,25900,25900,25900,0
|
|
20230922,091900,252533200,25900,26200,26200,25900,315
|
|
20230922,091800,244315000,26150,26150,26150,26150,34
|
|
20230922,091700,243425900,26150,26100,26150,26100,54
|
|
20230922,091600,242014000,26150,26100,26150,26100,19
|
|
20230922,091500,241517250,26000,26000,26000,26000,0
|
|
20230922,091400,241517250,26000,26000,26000,26000,0
|
|
20230922,091300,241517250,26000,26000,26000,26000,0
|
|
20230922,091200,241517250,26000,26000,26000,26000,20
|
|
20230922,091100,240997250,26150,26000,26150,26000,36
|
|
20230922,091000,240056750,26250,26250,26250,26250,2
|
|
20230922,090900,240004250,26250,25750,26250,25750,1990
|
|
20230922,090800,188354600,25750,25850,25950,25750,393
|
|
20230922,090700,178231300,25750,25650,25950,25650,760
|
|
20230922,090600,158637650,25750,25550,25750,25550,1120
|
|
20230922,090500,129914300,25450,25750,25750,25450,2114
|
|
20230922,090400,75847600,25750,25800,25800,25700,795
|
|
20230922,090300,55370750,25800,25800,25900,25750,151
|
|
20230922,090200,51476450,25800,25900,25900,25750,662
|
|
20230922,090100,34394750,25900,26000,26000,25800,287
|
|
20230922,090000,26968600,26000,26000,26000,25800,1038
|