611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190800,1234985900,26300,26300,26300,26300,699
|
|
20230926,190700,1234985900,26300,26300,26300,26300,0
|
|
20230926,190600,1234985900,26300,26300,26300,26300,0
|
|
20230926,190500,1234985900,26300,26300,26300,26300,0
|
|
20230926,190400,1234985900,26300,26300,26300,26300,0
|
|
20230926,190300,1234985900,26300,26300,26300,26300,0
|
|
20230926,190200,1234985900,26300,26300,26300,26300,0
|
|
20230926,190100,1234985900,26300,26300,26300,26300,0
|
|
20230926,190000,1234985900,26300,26300,26300,26300,0
|
|
20230926,185900,1234985900,26300,26300,26300,26300,0
|
|
20230926,185800,1234985900,26300,26300,26300,26300,0
|
|
20230926,185700,1234985900,26300,26300,26300,26300,0
|
|
20230926,185600,1234985900,26300,26300,26300,26300,0
|
|
20230926,185500,1234985900,26300,26300,26300,26300,0
|
|
20230926,185400,1234985900,26300,26300,26300,26300,0
|
|
20230926,185300,1234985900,26300,26300,26300,26300,0
|
|
20230926,185200,1234985900,26300,26300,26300,26300,0
|
|
20230926,185100,1234985900,26300,26300,26300,26300,0
|
|
20230926,185000,1234985900,26300,26300,26300,26300,0
|
|
20230926,184900,1234985900,26300,26300,26300,26300,0
|
|
20230926,184800,1234985900,26300,26300,26300,26300,0
|
|
20230926,184700,1234985900,26300,26300,26300,26300,0
|
|
20230926,184600,1234985900,26300,26300,26300,26300,0
|
|
20230926,184500,1234985900,26300,26300,26300,26300,0
|
|
20230926,184400,1234985900,26300,26300,26300,26300,0
|
|
20230926,184300,1234985900,26300,26300,26300,26300,0
|
|
20230926,184200,1234985900,26300,26300,26300,26300,0
|
|
20230926,184100,1234985900,26300,26300,26300,26300,0
|
|
20230926,184000,1234985900,26300,26300,26300,26300,0
|
|
20230926,183900,1234985900,26300,26300,26300,26300,0
|
|
20230926,183800,1234985900,26300,26300,26300,26300,699
|
|
20230926,183700,1234985900,26300,26300,26300,26300,0
|
|
20230926,183600,1234985900,26300,26300,26300,26300,0
|
|
20230926,183500,1234985900,26300,26300,26300,26300,0
|
|
20230926,183400,1234985900,26300,26300,26300,26300,0
|
|
20230926,183300,1234985900,26300,26300,26300,26300,0
|
|
20230926,183200,1234985900,26300,26300,26300,26300,0
|
|
20230926,183100,1234985900,26300,26300,26300,26300,0
|
|
20230926,183000,1234985900,26300,26300,26300,26300,0
|
|
20230926,182900,1234985900,26300,26300,26300,26300,0
|
|
20230926,182800,1234985900,26300,26300,26300,26300,0
|
|
20230926,182700,1234985900,26300,26300,26300,26300,0
|
|
20230926,182600,1234985900,26300,26300,26300,26300,0
|
|
20230926,182500,1234985900,26300,26300,26300,26300,0
|
|
20230926,182400,1234985900,26300,26300,26300,26300,0
|
|
20230926,182300,1234985900,26300,26300,26300,26300,0
|
|
20230926,182200,1234985900,26300,26300,26300,26300,0
|
|
20230926,182100,1234985900,26300,26300,26300,26300,0
|
|
20230926,182000,1234985900,26300,26300,26300,26300,0
|
|
20230926,181900,1234985900,26300,26300,26300,26300,0
|
|
20230926,181800,1234985900,26300,26300,26300,26300,0
|
|
20230926,181700,1234985900,26300,26300,26300,26300,0
|
|
20230926,181600,1234985900,26300,26300,26300,26300,0
|
|
20230926,181500,1234985900,26300,26300,26300,26300,0
|
|
20230926,181400,1234985900,26300,26300,26300,26300,0
|
|
20230926,181300,1234985900,26300,26300,26300,26300,0
|
|
20230926,181200,1234985900,26300,26300,26300,26300,0
|
|
20230926,181100,1234985900,26300,26300,26300,26300,0
|
|
20230926,181000,1234985900,26300,26300,26300,26300,0
|
|
20230926,180900,1234985900,26300,26300,26300,26300,0
|
|
20230926,180800,1234985900,26300,26300,26300,26300,699
|
|
20230926,180700,1234985900,26300,26300,26300,26300,0
|
|
20230926,180600,1234985900,26300,26300,26300,26300,0
|
|
20230926,180500,1234985900,26300,26300,26300,26300,0
|
|
20230926,180400,1234985900,26300,26300,26300,26300,0
|
|
20230926,180300,1234985900,26300,26300,26300,26300,0
|
|
20230926,180200,1234985900,26300,26300,26300,26300,0
|
|
20230926,180100,1234985900,26300,26300,26300,26300,0
|
|
20230926,180000,1234985900,26300,26300,26300,26300,0
|
|
20230926,175900,1234985900,26300,26300,26300,26300,0
|
|
20230926,175800,1234985900,26300,26300,26300,26300,0
|
|
20230926,175700,1234985900,26300,26300,26300,26300,0
|
|
20230926,175600,1234985900,26300,26300,26300,26300,0
|
|
20230926,175500,1234985900,26300,26300,26300,26300,0
|
|
20230926,175400,1234985900,26300,26300,26300,26300,0
|
|
20230926,175300,1234985900,26300,26300,26300,26300,0
|
|
20230926,175200,1234985900,26300,26300,26300,26300,0
|
|
20230926,175100,1234985900,26300,26300,26300,26300,0
|
|
20230926,175000,1234985900,26300,26300,26300,26300,0
|
|
20230926,174900,1234985900,26300,26300,26300,26300,0
|
|
20230926,174800,1234985900,26300,26300,26300,26300,0
|
|
20230926,174700,1234985900,26300,26300,26300,26300,0
|
|
20230926,174600,1234985900,26300,26300,26300,26300,0
|
|
20230926,174500,1234985900,26300,26300,26300,26300,0
|
|
20230926,174400,1234985900,26300,26300,26300,26300,0
|
|
20230926,174300,1234985900,26300,26300,26300,26300,0
|
|
20230926,174200,1234985900,26300,26300,26300,26300,0
|
|
20230926,174100,1234985900,26300,26300,26300,26300,0
|
|
20230926,174000,1234985900,26300,26300,26300,26300,0
|
|
20230926,173900,1234985900,26300,26300,26300,26300,0
|
|
20230926,173800,1234985900,26300,26300,26300,26300,699
|
|
20230926,173700,1234985900,26300,26300,26300,26300,0
|
|
20230926,173600,1234985900,26300,26300,26300,26300,0
|
|
20230926,173500,1234985900,26300,26300,26300,26300,0
|
|
20230926,173400,1234985900,26300,26300,26300,26300,0
|
|
20230926,173300,1234985900,26300,26300,26300,26300,0
|
|
20230926,173200,1234985900,26300,26300,26300,26300,0
|
|
20230926,173100,1234985900,26300,26300,26300,26300,0
|
|
20230926,173000,1234985900,26300,26300,26300,26300,0
|
|
20230926,172900,1234985900,26300,26300,26300,26300,0
|
|
20230926,172800,1234985900,26300,26300,26300,26300,0
|
|
20230926,172700,1234985900,26300,26300,26300,26300,0
|
|
20230926,172600,1234985900,26300,26300,26300,26300,0
|
|
20230926,172500,1234985900,26300,26300,26300,26300,0
|
|
20230926,172400,1234985900,26300,26300,26300,26300,0
|
|
20230926,172300,1234985900,26300,26300,26300,26300,0
|
|
20230926,172200,1234985900,26300,26300,26300,26300,0
|
|
20230926,172100,1234985900,26300,26300,26300,26300,0
|
|
20230926,172000,1234985900,26300,26300,26300,26300,0
|
|
20230926,171900,1234985900,26300,26300,26300,26300,0
|
|
20230926,171800,1234985900,26300,26300,26300,26300,0
|
|
20230926,171700,1234985900,26300,26300,26300,26300,0
|
|
20230926,171600,1234985900,26300,26300,26300,26300,0
|
|
20230926,171500,1234985900,26300,26300,26300,26300,0
|
|
20230926,171400,1234985900,26300,26300,26300,26300,0
|
|
20230926,171300,1234985900,26300,26300,26300,26300,0
|
|
20230926,171200,1234985900,26300,26300,26300,26300,0
|
|
20230926,171100,1234985900,26300,26300,26300,26300,0
|
|
20230926,171000,1234985900,26300,26300,26300,26300,0
|
|
20230926,170900,1234985900,26300,26300,26300,26300,0
|
|
20230926,170800,1234985900,26300,26300,26300,26300,699
|
|
20230926,170700,1234985900,26300,26300,26300,26300,0
|
|
20230926,170600,1234985900,26300,26300,26300,26300,0
|
|
20230926,170500,1234985900,26300,26300,26300,26300,0
|
|
20230926,170400,1234985900,26300,26300,26300,26300,0
|
|
20230926,170300,1234985900,26300,26300,26300,26300,0
|
|
20230926,170200,1234985900,26300,26300,26300,26300,0
|
|
20230926,170100,1234985900,26300,26300,26300,26300,0
|
|
20230926,170000,1234985900,26300,26300,26300,26300,0
|
|
20230926,165900,1234985900,26300,26300,26300,26300,0
|
|
20230926,165800,1234985900,26300,26300,26300,26300,0
|
|
20230926,165700,1234985900,26300,26300,26300,26300,0
|
|
20230926,165600,1234985900,26300,26300,26300,26300,0
|
|
20230926,165500,1234985900,26300,26300,26300,26300,0
|
|
20230926,165400,1234985900,26300,26300,26300,26300,0
|
|
20230926,165300,1234985900,26300,26300,26300,26300,0
|
|
20230926,165200,1234985900,26300,26300,26300,26300,0
|
|
20230926,165100,1234985900,26300,26300,26300,26300,0
|
|
20230926,165000,1234985900,26300,26300,26300,26300,0
|
|
20230926,164900,1234985900,26300,26300,26300,26300,0
|
|
20230926,164800,1234985900,26300,26300,26300,26300,0
|
|
20230926,164700,1234985900,26300,26300,26300,26300,0
|
|
20230926,164600,1234985900,26300,26300,26300,26300,0
|
|
20230926,164500,1234985900,26300,26300,26300,26300,0
|
|
20230926,164400,1234985900,26300,26300,26300,26300,0
|
|
20230926,164300,1234985900,26300,26300,26300,26300,0
|
|
20230926,164200,1234985900,26300,26300,26300,26300,0
|
|
20230926,164100,1234985900,26300,26300,26300,26300,0
|
|
20230926,164000,1234985900,26300,26300,26300,26300,0
|
|
20230926,163900,1234985900,26300,26300,26300,26300,0
|
|
20230926,163800,1234985900,26300,26300,26300,26300,699
|
|
20230926,163700,1234985900,26300,26300,26300,26300,0
|
|
20230926,163600,1234985900,26300,26300,26300,26300,0
|
|
20230926,163500,1234985900,26300,26300,26300,26300,0
|
|
20230926,163400,1234985900,26300,26300,26300,26300,0
|
|
20230926,163300,1234985900,26300,26300,26300,26300,0
|
|
20230926,163200,1234985900,26300,26300,26300,26300,0
|
|
20230926,163100,1234985900,26300,26300,26300,26300,0
|
|
20230926,163000,1234985900,26300,26300,26300,26300,0
|
|
20230926,162900,1234985900,26300,26300,26300,26300,0
|
|
20230926,162800,1234985900,26300,26300,26300,26300,0
|
|
20230926,162700,1234985900,26300,26300,26300,26300,0
|
|
20230926,162600,1234985900,26300,26300,26300,26300,0
|
|
20230926,162500,1234985900,26300,26300,26300,26300,0
|
|
20230926,162400,1234985900,26300,26300,26300,26300,0
|
|
20230926,162300,1234985900,26300,26300,26300,26300,0
|
|
20230926,162200,1234985900,26300,26300,26300,26300,0
|
|
20230926,162100,1234985900,26300,26300,26300,26300,0
|
|
20230926,162000,1234985900,26300,26300,26300,26300,0
|
|
20230926,161900,1234985900,26300,26300,26300,26300,0
|
|
20230926,161800,1234985900,26300,26300,26300,26300,0
|
|
20230926,161700,1234985900,26300,26300,26300,26300,0
|
|
20230926,161600,1234985900,26300,26300,26300,26300,0
|
|
20230926,161500,1234985900,26300,26300,26300,26300,0
|
|
20230926,161400,1234985900,26300,26300,26300,26300,0
|
|
20230926,161300,1234985900,26300,26300,26300,26300,0
|
|
20230926,161200,1234985900,26300,26300,26300,26300,0
|
|
20230926,161100,1234985900,26300,26300,26300,26300,0
|
|
20230926,161000,1234985900,26300,26300,26300,26300,0
|
|
20230926,160900,1234985900,26300,26300,26300,26300,0
|
|
20230926,160800,1234985900,26300,26300,26300,26300,699
|
|
20230926,160700,1234985900,26300,26300,26300,26300,0
|
|
20230926,160600,1234985900,26300,26300,26300,26300,0
|
|
20230926,160500,1234985900,26300,26300,26300,26300,0
|
|
20230926,160400,1234985900,26300,26300,26300,26300,0
|
|
20230926,160300,1234985900,26300,26300,26300,26300,0
|
|
20230926,160200,1234985900,26300,26300,26300,26300,0
|
|
20230926,160100,1234985900,26300,26300,26300,26300,0
|
|
20230926,160000,1234985900,26300,26300,26300,26300,0
|
|
20230926,155900,1234985900,26300,26300,26300,26300,0
|
|
20230926,155800,1234985900,26300,26300,26300,26300,0
|
|
20230926,155700,1234985900,26300,26300,26300,26300,0
|
|
20230926,155600,1234985900,26300,26300,26300,26300,0
|
|
20230926,155500,1234985900,26300,26300,26300,26300,0
|
|
20230926,155400,1234985900,26300,26300,26300,26300,0
|
|
20230926,155300,1234985900,26300,26300,26300,26300,0
|
|
20230926,155200,1234985900,26300,26300,26300,26300,0
|
|
20230926,155100,1234985900,26300,26300,26300,26300,0
|
|
20230926,155000,1234985900,26300,26300,26300,26300,0
|
|
20230926,154900,1234985900,26300,26300,26300,26300,0
|
|
20230926,154800,1234985900,26300,26300,26300,26300,0
|
|
20230926,154700,1234985900,26300,26300,26300,26300,0
|
|
20230926,154600,1234985900,26300,26300,26300,26300,0
|
|
20230926,154500,1234985900,26300,26300,26300,26300,0
|
|
20230926,154400,1234985900,26300,26300,26300,26300,0
|
|
20230926,154300,1234985900,26300,26300,26300,26300,0
|
|
20230926,154200,1234985900,26300,26300,26300,26300,0
|
|
20230926,154100,1234985900,26300,26300,26300,26300,0
|
|
20230926,154000,1234985900,26300,26300,26300,26300,0
|
|
20230926,153900,1234985900,26300,26300,26300,26300,0
|
|
20230926,153800,1234985900,26300,26300,26300,26300,699
|
|
20230926,153700,1234985900,26300,26300,26300,26300,0
|
|
20230926,153600,1234985900,26300,26300,26300,26300,0
|
|
20230926,153500,1234985900,26300,26300,26300,26300,0
|
|
20230926,153400,1234985900,26300,26300,26300,26300,0
|
|
20230926,153300,1234985900,26300,26300,26300,26300,0
|
|
20230926,153200,1234985900,26300,26300,26300,26300,0
|
|
20230926,153100,1234985900,26300,26300,26300,26300,0
|
|
20230926,153000,1234985900,26300,26300,26300,26300,699
|
|
20230926,152900,1216602200,26400,26400,26400,26400,0
|
|
20230926,152800,1216602200,26400,26400,26400,26400,0
|
|
20230926,152700,1216602200,26400,26400,26400,26400,0
|
|
20230926,152600,1216602200,26400,26400,26400,26400,0
|
|
20230926,152500,1216602200,26400,26400,26400,26400,0
|
|
20230926,152400,1216602200,26400,26400,26400,26400,0
|
|
20230926,152300,1216602200,26400,26400,26400,26400,0
|
|
20230926,152200,1216602200,26400,26400,26400,26400,0
|
|
20230926,152100,1216602200,26400,26400,26400,26400,0
|
|
20230926,152000,1216602200,26400,26400,26400,26400,0
|
|
20230926,151900,1216602200,26400,26400,26400,26350,101
|
|
20230926,151800,1213936300,26350,26300,26350,26300,540
|
|
20230926,151700,1199732250,26500,26500,26500,26350,312
|
|
20230926,151600,1191498000,26500,26550,26550,26350,1010
|
|
20230926,151500,1164791050,26550,26500,26550,26400,263
|
|
20230926,151400,1157827550,26400,26400,26550,26350,782
|
|
20230926,151300,1137171850,26450,26500,26550,26400,505
|
|
20230926,151200,1123815300,26400,26450,26500,26400,371
|
|
20230926,151100,1114012200,26350,26500,26550,26350,711
|
|
20230926,151000,1095215450,26500,26550,26550,26400,504
|
|
20230926,150900,1081882350,26550,26450,26550,26400,546
|
|
20230926,150800,1067444300,26450,26450,26600,26400,532
|
|
20230926,150700,1053360950,26550,26500,26600,26450,826
|
|
20230926,150600,1031438250,26450,26500,26550,26400,514
|
|
20230926,150500,1017831850,26550,26550,26550,26500,359
|
|
20230926,150400,1008307100,26500,26450,26500,26450,827
|
|
20230926,150300,986407550,26450,26450,26500,26450,324
|
|
20230926,150200,977833650,26500,26450,26500,26450,334
|
|
20230926,150100,968989150,26500,26450,26500,26450,375
|
|
20230926,150000,959066100,26450,26400,26450,26400,360
|
|
20230926,145900,949548300,26450,26400,26450,26400,355
|
|
20230926,145800,940169800,26400,26400,26400,26300,393
|
|
20230926,145700,929808100,26350,26400,26400,26300,419
|
|
20230926,145600,918761600,26400,26400,26400,26350,347
|
|
20230926,145500,909609250,26450,26450,26450,26100,345
|
|
20230926,145400,900531300,26350,26500,26500,26350,471
|
|
20230926,145300,888084450,26500,26500,26500,26500,315
|
|
20230926,145200,879736950,26500,26450,26500,26450,378
|
|
20230926,145100,869724200,26450,26500,26500,26450,385
|
|
20230926,145000,859539000,26450,26500,26500,26450,394
|
|
20230926,144900,849103450,26500,26500,26500,26500,291
|
|
20230926,144800,841391950,26500,26500,26500,26500,390
|
|
20230926,144700,831056950,26450,26450,26500,26400,335
|
|
20230926,144600,822192150,26450,26450,26450,26400,343
|
|
20230926,144500,813120050,26400,26500,26500,26400,498
|
|
20230926,144400,799938950,26500,26500,26500,26450,527
|
|
20230926,144300,785977000,26500,26500,26500,26450,242
|
|
20230926,144200,779569100,26500,26450,26500,26450,543
|
|
20230926,144100,765185600,26500,26450,26500,26450,351
|
|
20230926,144000,755893250,26450,26400,26450,26400,237
|
|
20230926,143900,749627100,26450,26450,26450,26400,418
|
|
20230926,143800,738578500,26450,26450,26450,26400,343
|
|
20230926,143700,729512350,26400,26400,26450,26400,302
|
|
20230926,143600,721531850,26400,26450,26450,26400,311
|
|
20230926,143500,713311600,26450,26450,26450,26400,587
|
|
20230926,143400,697792500,26450,26400,26450,26400,287
|
|
20230926,143300,690202000,26400,26400,26450,26400,498
|
|
20230926,143200,677043500,26450,26400,26450,26400,1061
|
|
20230926,143100,649029100,26400,26350,26400,26350,488
|
|
20230926,143000,636156800,26350,26350,26350,26350,290
|
|
20230926,142900,628515300,26350,26300,26350,26300,187
|
|
20230926,142800,623592950,26300,26300,26300,26250,217
|
|
20230926,142700,617890350,26300,26200,26300,26200,253
|
|
20230926,142600,611239850,26250,26200,26250,26200,312
|
|
20230926,142500,603063100,26200,26150,26200,26150,405
|
|
20230926,142400,592468600,26150,26100,26150,26100,226
|
|
20230926,142300,586563850,26100,26100,26100,26100,116
|
|
20230926,142200,583536250,26100,26050,26100,26050,212
|
|
20230926,142100,578010500,26000,26050,26050,25900,131
|
|
20230926,142000,574598600,26050,25950,26050,25950,729
|
|
20230926,141900,555660400,25950,25950,25950,25950,821
|
|
20230926,141800,534355450,25900,25900,25900,25900,363
|
|
20230926,141700,524953750,25900,25850,25900,25850,353
|
|
20230926,141600,515826400,25850,25800,25850,25800,196
|
|
20230926,141500,510763000,25800,25750,25800,25750,182
|
|
20230926,141400,506071500,25750,25750,25750,25750,248
|
|
20230926,141300,499685500,25700,25750,25750,25700,201
|
|
20230926,141200,494519750,25750,25750,25750,25750,23
|
|
20230926,141100,493927500,25750,25750,25750,25750,196
|
|
20230926,141000,488880500,25850,25850,25850,25750,490
|
|
20230926,140900,476259000,25850,25850,25850,25850,6
|
|
20230926,140800,476103900,25850,25850,25850,25850,3
|
|
20230926,140700,476026350,25850,25750,25850,25750,5
|
|
20230926,140600,475897300,25850,25850,25850,25850,3
|
|
20230926,140500,475819750,25850,25850,25850,25850,2
|
|
20230926,140400,475768050,25850,25850,25850,25850,11
|
|
20230926,140300,475483700,25850,25850,25850,25850,36
|
|
20230926,140200,474553100,25850,25800,25850,25800,129
|
|
20230926,140100,471223950,25850,25850,25850,25800,20
|
|
20230926,140000,470707750,25850,25850,25850,25850,2
|
|
20230926,135900,470656050,25800,25850,25850,25800,18
|
|
20230926,135800,470191000,25800,25850,25850,25800,202
|
|
20230926,135700,464979300,25850,25850,25850,25850,1
|
|
20230926,135600,464953450,25900,25900,25900,25900,13
|
|
20230926,135500,464616750,25900,25900,25900,25900,73
|
|
20230926,135400,462726050,25900,25900,25900,25900,30
|
|
20230926,135300,461949050,25900,25900,25900,25900,3
|
|
20230926,135200,461871350,25900,25900,25900,25900,1
|
|
20230926,135100,461845450,25900,25900,25900,25900,1
|
|
20230926,135000,461819550,25900,25900,25900,25900,35
|
|
20230926,134900,460913050,25800,25800,25800,25800,1
|
|
20230926,134800,460887250,25800,25800,25800,25800,0
|
|
20230926,134700,460887250,25800,25800,25800,25800,0
|
|
20230926,134600,460887250,25800,25800,25800,25800,0
|
|
20230926,134500,460887250,25800,25800,25800,25800,43
|
|
20230926,134400,459777850,25800,25800,25800,25800,107
|
|
20230926,134300,457017250,25750,25750,25750,25750,2
|
|
20230926,134200,456965750,25750,25750,25750,25750,0
|
|
20230926,134100,456965750,25750,25750,25750,25750,76
|
|
20230926,134000,455008750,25800,25800,25800,25800,40
|
|
20230926,133900,453976750,25850,25850,25850,25850,35
|
|
20230926,133800,453072000,25800,25800,25800,25800,0
|
|
20230926,133700,453072000,25800,25800,25800,25800,255
|
|
20230926,133600,446493000,25900,25800,25900,25800,209
|
|
20230926,133500,441097900,25900,25900,25900,25900,0
|
|
20230926,133400,441097900,25900,25900,25900,25900,2
|
|
20230926,133300,441046100,25750,25750,25750,25750,0
|
|
20230926,133200,441046100,25750,25750,25750,25750,1
|
|
20230926,133100,441020350,25800,25800,25800,25800,0
|
|
20230926,133000,441020350,25800,25800,25800,25800,3
|
|
20230926,132900,440942950,25800,25800,25800,25800,13
|
|
20230926,132800,440607550,25800,25800,25800,25800,10
|
|
20230926,132700,440349550,25800,25800,25800,25800,5
|
|
20230926,132600,440220550,25800,25800,25800,25800,49
|
|
20230926,132500,438956350,25800,25800,25800,25800,0
|
|
20230926,132400,438956350,25800,25800,25800,25800,472
|
|
20230926,132300,426778750,25900,25900,25900,25900,0
|
|
20230926,132200,426778750,25900,25850,25900,25800,246
|
|
20230926,132100,420418300,25900,25900,25900,25900,0
|
|
20230926,132000,420418300,25900,25900,25900,25900,17
|
|
20230926,131900,419978000,25900,25900,25900,25900,2
|
|
20230926,131800,419926200,25900,25900,25900,25900,0
|
|
20230926,131700,419926200,25900,25900,25900,25900,0
|
|
20230926,131600,419926200,25900,25900,25900,25900,12
|
|
20230926,131500,419615400,25850,25850,25850,25850,0
|
|
20230926,131400,419615400,25850,25850,25850,25850,0
|
|
20230926,131300,419615400,25850,25850,25850,25850,0
|
|
20230926,131200,419615400,25850,25850,25850,25850,2
|
|
20230926,131100,419563700,25900,25850,25900,25850,61
|
|
20230926,131000,417986450,25850,25850,25850,25850,40
|
|
20230926,130900,416952450,25850,25900,25900,25850,40
|
|
20230926,130800,415917450,25900,25800,25900,25800,52
|
|
20230926,130700,414575650,25900,25900,25900,25900,104
|
|
20230926,130600,411882050,25900,25900,25900,25850,32
|
|
20230926,130500,411053750,25850,25850,25850,25850,50
|
|
20230926,130400,409761250,25850,25900,25900,25850,43
|
|
20230926,130300,408647600,25900,25900,25900,25900,0
|
|
20230926,130200,408647600,25900,25900,25900,25900,10
|
|
20230926,130100,408388600,25900,25900,25900,25900,17
|
|
20230926,130000,407948300,25800,25850,25850,25800,54
|
|
20230926,125900,406553400,25850,25850,25850,25850,7
|
|
20230926,125800,406372450,25850,25850,25850,25850,43
|
|
20230926,125700,405260900,25800,25800,25800,25800,0
|
|
20230926,125600,405260900,25800,25800,25800,25800,0
|
|
20230926,125500,405260900,25800,25750,25800,25750,4
|
|
20230926,125400,405157750,25850,25850,25850,25850,0
|
|
20230926,125300,405157750,25850,25850,25850,25850,0
|
|
20230926,125200,405157750,25850,25750,25850,25750,116
|
|
20230926,125100,402164150,25800,25800,25800,25800,0
|
|
20230926,125000,402164150,25800,25800,25800,25800,0
|
|
20230926,124900,402164150,25800,25800,25800,25800,100
|
|
20230926,124800,399584150,25800,25800,25800,25800,0
|
|
20230926,124700,399584150,25800,25800,25800,25800,0
|
|
20230926,124600,399584150,25800,25800,25800,25800,0
|
|
20230926,124500,399584150,25800,25800,25800,25800,0
|
|
20230926,124400,399584150,25800,25800,25800,25800,0
|
|
20230926,124300,399584150,25800,25800,25800,25800,3
|
|
20230926,124200,399506750,25800,25800,25800,25800,0
|
|
20230926,124100,399506750,25800,25800,25800,25800,0
|
|
20230926,124000,399506750,25800,25800,25800,25800,0
|
|
20230926,123900,399506750,25800,25800,25800,25800,550
|
|
20230926,123800,385316750,25850,25850,25850,25850,0
|
|
20230926,123700,385316750,25850,25850,25850,25850,0
|
|
20230926,123600,385316750,25850,25850,25850,25850,0
|
|
20230926,123500,385316750,25850,25850,25850,25850,1
|
|
20230926,123400,385290900,25800,25800,25800,25800,0
|
|
20230926,123300,385290900,25800,25800,25800,25800,0
|
|
20230926,123200,385290900,25800,25800,25800,25800,0
|
|
20230926,123100,385290900,25800,25800,25800,25800,0
|
|
20230926,123000,385290900,25800,25800,25800,25800,0
|
|
20230926,122900,385290900,25800,25800,25800,25800,0
|
|
20230926,122800,385290900,25800,25800,25800,25800,4
|
|
20230926,122700,385187700,25850,25850,25850,25850,7
|
|
20230926,122600,385006750,25850,25850,25850,25850,324
|
|
20230926,122500,376631350,25850,25850,25850,25850,1
|
|
20230926,122400,376605500,25850,25850,25850,25850,4
|
|
20230926,122300,376502100,25850,25850,25850,25850,2
|
|
20230926,122200,376450400,25850,25850,25850,25850,0
|
|
20230926,122100,376450400,25850,25850,25850,25850,0
|
|
20230926,122000,376450400,25850,25850,25850,25850,0
|
|
20230926,121900,376450400,25850,25850,25850,25850,0
|
|
20230926,121800,376450400,25850,25850,25850,25850,0
|
|
20230926,121700,376450400,25850,25850,25850,25850,0
|
|
20230926,121600,376450400,25850,25850,25850,25850,0
|
|
20230926,121500,376450400,25850,25850,25850,25850,0
|
|
20230926,121400,376450400,25850,25850,25850,25850,1
|
|
20230926,121300,376424550,25850,25850,25850,25850,0
|
|
20230926,121200,376424550,25850,25850,25850,25850,0
|
|
20230926,121100,376424550,25850,25850,25850,25850,0
|
|
20230926,121000,376424550,25850,25850,25850,25850,0
|
|
20230926,120900,376424550,25850,25850,25850,25850,0
|
|
20230926,120800,376424550,25850,25850,25850,25850,0
|
|
20230926,120700,376424550,25850,25850,25850,25850,0
|
|
20230926,120600,376424550,25850,25850,25850,25850,0
|
|
20230926,120500,376424550,25850,25850,25850,25850,0
|
|
20230926,120400,376424550,25850,25850,25850,25850,10
|
|
20230926,120300,376166050,25750,25750,25750,25750,18
|
|
20230926,120200,375702550,25750,25750,25750,25750,0
|
|
20230926,120100,375702550,25750,25750,25750,25750,100
|
|
20230926,120000,373127550,25750,25750,25750,25750,0
|
|
20230926,115900,373127550,25750,25750,25750,25750,0
|
|
20230926,115800,373127550,25750,25750,25750,25750,5
|
|
20230926,115700,372998800,25750,25750,25750,25750,0
|
|
20230926,115600,372998800,25750,25750,25750,25750,0
|
|
20230926,115500,372998800,25750,25750,25750,25750,1
|
|
20230926,115400,372973050,25750,25750,25750,25750,0
|
|
20230926,115300,372973050,25750,25750,25750,25750,0
|
|
20230926,115200,372973050,25750,25750,25750,25750,0
|
|
20230926,115100,372973050,25750,25750,25750,25750,0
|
|
20230926,115000,372973050,25750,25750,25750,25750,0
|
|
20230926,114900,372973050,25750,25750,25750,25750,0
|
|
20230926,114800,372973050,25750,25750,25750,25750,0
|
|
20230926,114700,372973050,25750,25750,25750,25750,0
|
|
20230926,114600,372973050,25750,25750,25750,25750,100
|
|
20230926,114500,370398050,25750,25750,25750,25750,0
|
|
20230926,114400,370398050,25750,25750,25750,25750,0
|
|
20230926,114300,370398050,25750,25750,25750,25750,0
|
|
20230926,114200,370398050,25750,25750,25750,25750,0
|
|
20230926,114100,370398050,25750,25750,25750,25750,0
|
|
20230926,114000,370398050,25750,25750,25750,25750,0
|
|
20230926,113900,370398050,25750,25750,25750,25750,0
|
|
20230926,113800,370398050,25750,25750,25750,25750,0
|
|
20230926,113700,370398050,25750,25750,25750,25750,0
|
|
20230926,113600,370398050,25750,25750,25750,25750,0
|
|
20230926,113500,370398050,25750,25850,25850,25750,2
|
|
20230926,113400,370346450,25850,25850,25850,25850,20
|
|
20230926,113300,369829450,25850,25850,25850,25850,0
|
|
20230926,113200,369829450,25850,25800,25850,25800,20
|
|
20230926,113100,369312500,25800,25800,25800,25800,10
|
|
20230926,113000,369054500,25800,25800,25800,25800,0
|
|
20230926,112900,369054500,25800,25800,25800,25800,20
|
|
20230926,112800,368538500,25800,25800,25800,25800,0
|
|
20230926,112700,368538500,25800,25800,25800,25800,0
|
|
20230926,112600,368538500,25800,25800,25800,25800,0
|
|
20230926,112500,368538500,25800,25800,25800,25800,0
|
|
20230926,112400,368538500,25800,25800,25800,25800,1
|
|
20230926,112300,368512700,25800,25800,25800,25800,0
|
|
20230926,112200,368512700,25800,25800,25800,25800,100
|
|
20230926,112100,365932700,25800,25800,25800,25800,0
|
|
20230926,112000,365932700,25800,25800,25800,25800,0
|
|
20230926,111900,365932700,25800,25800,25800,25800,1
|
|
20230926,111800,365906900,25800,25800,25800,25800,0
|
|
20230926,111700,365906900,25800,25800,25800,25800,90
|
|
20230926,111600,363584900,25800,25800,25800,25800,5
|
|
20230926,111500,363455900,25800,25800,25800,25800,0
|
|
20230926,111400,363455900,25800,25800,25800,25800,101
|
|
20230926,111300,360850100,25700,25700,25700,25700,0
|
|
20230926,111200,360850100,25700,25750,25750,25700,372
|
|
20230926,111100,351281450,25800,25800,25800,25800,0
|
|
20230926,111000,351281450,25800,25800,25800,25800,0
|
|
20230926,110900,351281450,25800,25800,25800,25800,0
|
|
20230926,110800,351281450,25800,25800,25800,25800,0
|
|
20230926,110700,351281450,25800,25800,25800,25800,0
|
|
20230926,110600,351281450,25800,25800,25800,25800,0
|
|
20230926,110500,351281450,25800,25750,25800,25750,50
|
|
20230926,110400,349992700,25800,25800,25800,25800,0
|
|
20230926,110300,349992700,25800,25800,25800,25800,1
|
|
20230926,110200,349966900,25800,25800,25800,25800,0
|
|
20230926,110100,349966900,25800,25800,25800,25800,0
|
|
20230926,110000,349966900,25800,25800,25800,25800,0
|
|
20230926,105900,349966900,25800,25800,25800,25800,30
|
|
20230926,105800,349192900,25750,25750,25750,25750,20
|
|
20230926,105700,348677900,25750,25750,25750,25750,0
|
|
20230926,105600,348677900,25750,25750,25750,25750,12
|
|
20230926,105500,348368900,25750,25750,25750,25750,5
|
|
20230926,105400,348240150,25800,25800,25800,25800,0
|
|
20230926,105300,348240150,25800,25800,25800,25800,0
|
|
20230926,105200,348240150,25800,25750,25800,25750,50
|
|
20230926,105100,346950450,25700,25700,25700,25700,2
|
|
20230926,105000,346899050,25850,25850,25850,25850,0
|
|
20230926,104900,346899050,25850,25850,25850,25850,180
|
|
20230926,104800,342246050,25850,25800,25850,25800,100
|
|
20230926,104700,339662250,25650,25700,25700,25650,240
|
|
20230926,104600,333503450,25850,25850,25850,25850,0
|
|
20230926,104500,333503450,25850,25850,25850,25850,0
|
|
20230926,104400,333503450,25850,25850,25850,25850,17
|
|
20230926,104300,333064000,25700,25700,25700,25700,0
|
|
20230926,104200,333064000,25700,25700,25700,25700,0
|
|
20230926,104100,333064000,25700,25700,25700,25700,416
|
|
20230926,104000,322372800,25700,25700,25700,25700,0
|
|
20230926,103900,322372800,25700,25750,25750,25700,250
|
|
20230926,103800,315941750,25750,25750,25750,25750,0
|
|
20230926,103700,315941750,25750,25750,25750,25750,30
|
|
20230926,103600,315169250,25850,25850,25850,25850,0
|
|
20230926,103500,315169250,25850,25850,25850,25850,0
|
|
20230926,103400,315169250,25850,25850,25850,25850,0
|
|
20230926,103300,315169250,25850,25850,25850,25850,3
|
|
20230926,103200,315091700,25850,25850,25850,25850,7
|
|
20230926,103100,314910750,25800,25800,25800,25800,0
|
|
20230926,103000,314910750,25800,25800,25800,25800,10
|
|
20230926,102900,314652750,25700,25700,25700,25700,550
|
|
20230926,102800,300517750,25700,25750,25750,25700,450
|
|
20230926,102700,288950450,25850,25850,25850,25850,0
|
|
20230926,102600,288950450,25850,25850,25850,25850,0
|
|
20230926,102500,288950450,25850,25850,25850,25850,0
|
|
20230926,102400,288950450,25850,25850,25850,25850,0
|
|
20230926,102300,288950450,25850,25850,25850,25850,50
|
|
20230926,102200,287657950,25850,25850,25850,25850,0
|
|
20230926,102100,287657950,25850,25800,25850,25800,100
|
|
20230926,102000,285073200,25850,25850,25850,25850,0
|
|
20230926,101900,285073200,25850,25850,25850,25850,1
|
|
20230926,101800,285047350,25800,25700,25800,25700,110
|
|
20230926,101700,282219350,25750,25750,25750,25750,0
|
|
20230926,101600,282219350,25750,25800,25800,25750,594
|
|
20230926,101500,266923800,25800,25800,25800,25800,21
|
|
20230926,101400,266382000,25800,25800,25800,25800,5
|
|
20230926,101300,266253000,25800,25800,25800,25800,9
|
|
20230926,101200,266020800,25800,25800,25800,25800,0
|
|
20230926,101100,266020800,25800,25800,25800,25800,10
|
|
20230926,101000,265762800,25800,25800,25800,25800,0
|
|
20230926,100900,265762800,25800,25800,25800,25800,0
|
|
20230926,100800,265762800,25800,25750,25800,25750,380
|
|
20230926,100700,255975800,25750,25750,25750,25750,0
|
|
20230926,100600,255975800,25750,25750,25750,25750,30
|
|
20230926,100500,255203300,25800,25750,25800,25750,13
|
|
20230926,100400,254867950,25800,25750,25800,25750,93
|
|
20230926,100300,252468850,25750,25750,25750,25750,0
|
|
20230926,100200,252468850,25750,25750,25750,25700,168
|
|
20230926,100100,248143000,25700,25700,25700,25700,0
|
|
20230926,100000,248143000,25700,25800,25800,25700,350
|
|
20230926,095900,239132700,25850,25850,25850,25850,40
|
|
20230926,095800,238098700,25850,25850,25850,25850,251
|
|
20230926,095700,231610350,25850,25850,25850,25850,49
|
|
20230926,095600,230343700,25850,25850,25850,25850,0
|
|
20230926,095500,230343700,25850,25850,25850,25850,1
|
|
20230926,095400,230317850,25900,25900,25900,25900,0
|
|
20230926,095300,230317850,25900,25900,25900,25900,0
|
|
20230926,095200,230317850,25900,25900,25900,25900,0
|
|
20230926,095100,230317850,25900,25900,25900,25900,1
|
|
20230926,095000,230291950,25900,25900,25900,25900,0
|
|
20230926,094900,230291950,25900,25900,25900,25900,1
|
|
20230926,094800,230266050,25900,25850,25900,25850,2
|
|
20230926,094700,230214300,25950,25950,25950,25950,7
|
|
20230926,094600,230032650,26000,25950,26000,25950,188
|
|
20230926,094500,225153900,25850,25850,25850,25850,0
|
|
20230926,094400,225153900,25850,25850,25850,25850,0
|
|
20230926,094300,225153900,25850,25850,25850,25850,54
|
|
20230926,094200,223758000,25850,25850,25850,25850,20
|
|
20230926,094100,223241000,25800,25800,25800,25800,50
|
|
20230926,094000,221951000,25800,25800,25800,25800,186
|
|
20230926,093900,217152200,25850,25850,25850,25850,9
|
|
20230926,093800,216919550,25850,25850,25850,25850,20
|
|
20230926,093700,216402550,25850,25850,25850,25850,1
|
|
20230926,093600,216376700,25750,25850,25850,25750,232
|
|
20230926,093500,210402600,25800,25800,25800,25800,137
|
|
20230926,093400,206868000,25850,25850,25850,25850,1
|
|
20230926,093300,206842150,25800,25850,25850,25800,290
|
|
20230926,093200,199360050,25900,25900,25900,25900,3
|
|
20230926,093100,199282350,25900,25900,25900,25900,1
|
|
20230926,093000,199256450,25850,25900,25900,25850,88
|
|
20230926,092900,196980550,25900,25950,25950,25900,21
|
|
20230926,092800,196436600,25900,25900,25900,25900,393
|
|
20230926,092700,186257900,25900,25850,25900,25850,88
|
|
20230926,092600,183979600,25800,25850,25850,25800,155
|
|
20230926,092500,179975350,25850,25850,25850,25850,0
|
|
20230926,092400,179975350,25850,25850,25850,25850,1
|
|
20230926,092300,179949500,25850,25800,25850,25800,44
|
|
20230926,092200,178814250,25800,25800,25800,25800,15
|
|
20230926,092100,178427250,25800,25900,25900,25800,101
|
|
20230926,092000,175821350,25850,25850,25850,25850,210
|
|
20230926,091900,170392850,25850,25850,25850,25850,80
|
|
20230926,091800,168324850,25850,25850,25850,25850,10
|
|
20230926,091700,168066350,25850,25850,25850,25800,40
|
|
20230926,091600,167034250,25900,25850,25900,25850,53
|
|
20230926,091500,165664150,25900,25900,25900,25900,0
|
|
20230926,091400,165664150,25900,25800,25900,25800,62
|
|
20230926,091300,164063350,25850,25850,25850,25850,0
|
|
20230926,091200,164063350,25850,25850,25850,25850,80
|
|
20230926,091100,161995350,25900,25900,25900,25900,2
|
|
20230926,091000,161943550,25900,25850,25950,25850,222
|
|
20230926,090900,156203100,25950,25950,25950,25950,6
|
|
20230926,090800,156047400,25950,25850,25950,25850,298
|
|
20230926,090700,148344000,25900,25900,25900,25900,608
|
|
20230926,090600,132596800,25900,25900,25900,25900,1
|
|
20230926,090500,132570900,25750,25850,25850,25750,329
|
|
20230926,090400,124095800,25850,25800,25850,25800,290
|
|
20230926,090300,116611050,25850,25850,25900,25850,276
|
|
20230926,090200,109473900,25850,25850,25900,25850,104
|
|
20230926,090100,106785400,25850,25850,25850,25850,1
|
|
20230926,090000,106759550,25800,25600,25950,25600,4160
|