692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,202900,651473950,26050,26050,26050,26050,552
|
|
20230913,202800,651473950,26050,26050,26050,26050,0
|
|
20230913,202700,651473950,26050,26050,26050,26050,0
|
|
20230913,202600,651473950,26050,26050,26050,26050,0
|
|
20230913,202500,651473950,26050,26050,26050,26050,0
|
|
20230913,202400,651473950,26050,26050,26050,26050,0
|
|
20230913,202300,651473950,26050,26050,26050,26050,0
|
|
20230913,202200,651473950,26050,26050,26050,26050,0
|
|
20230913,202100,651473950,26050,26050,26050,26050,0
|
|
20230913,202000,651473950,26050,26050,26050,26050,0
|
|
20230913,201900,651473950,26050,26050,26050,26050,0
|
|
20230913,201800,651473950,26050,26050,26050,26050,0
|
|
20230913,201700,651473950,26050,26050,26050,26050,0
|
|
20230913,201600,651473950,26050,26050,26050,26050,0
|
|
20230913,201500,651473950,26050,26050,26050,26050,0
|
|
20230913,201400,651473950,26050,26050,26050,26050,0
|
|
20230913,201300,651473950,26050,26050,26050,26050,0
|
|
20230913,201200,651473950,26050,26050,26050,26050,0
|
|
20230913,201100,651473950,26050,26050,26050,26050,0
|
|
20230913,201000,651473950,26050,26050,26050,26050,0
|
|
20230913,200900,651473950,26050,26050,26050,26050,0
|
|
20230913,200800,651473950,26050,26050,26050,26050,0
|
|
20230913,200700,651473950,26050,26050,26050,26050,0
|
|
20230913,200600,651473950,26050,26050,26050,26050,0
|
|
20230913,200500,651473950,26050,26050,26050,26050,0
|
|
20230913,200400,651473950,26050,26050,26050,26050,0
|
|
20230913,200300,651473950,26050,26050,26050,26050,0
|
|
20230913,200200,651473950,26050,26050,26050,26050,0
|
|
20230913,200100,651473950,26050,26050,26050,26050,0
|
|
20230913,200000,651473950,26050,26050,26050,26050,0
|
|
20230913,195900,651473950,26050,26050,26050,26050,552
|
|
20230913,195800,651473950,26050,26050,26050,26050,0
|
|
20230913,195700,651473950,26050,26050,26050,26050,0
|
|
20230913,195600,651473950,26050,26050,26050,26050,0
|
|
20230913,195500,651473950,26050,26050,26050,26050,0
|
|
20230913,195400,651473950,26050,26050,26050,26050,0
|
|
20230913,195300,651473950,26050,26050,26050,26050,0
|
|
20230913,195200,651473950,26050,26050,26050,26050,0
|
|
20230913,195100,651473950,26050,26050,26050,26050,0
|
|
20230913,195000,651473950,26050,26050,26050,26050,0
|
|
20230913,194900,651473950,26050,26050,26050,26050,0
|
|
20230913,194800,651473950,26050,26050,26050,26050,0
|
|
20230913,194700,651473950,26050,26050,26050,26050,0
|
|
20230913,194600,651473950,26050,26050,26050,26050,0
|
|
20230913,194500,651473950,26050,26050,26050,26050,0
|
|
20230913,194400,651473950,26050,26050,26050,26050,0
|
|
20230913,194300,651473950,26050,26050,26050,26050,0
|
|
20230913,194200,651473950,26050,26050,26050,26050,0
|
|
20230913,194100,651473950,26050,26050,26050,26050,0
|
|
20230913,194000,651473950,26050,26050,26050,26050,0
|
|
20230913,193900,651473950,26050,26050,26050,26050,0
|
|
20230913,193800,651473950,26050,26050,26050,26050,0
|
|
20230913,193700,651473950,26050,26050,26050,26050,0
|
|
20230913,193600,651473950,26050,26050,26050,26050,0
|
|
20230913,193500,651473950,26050,26050,26050,26050,0
|
|
20230913,193400,651473950,26050,26050,26050,26050,0
|
|
20230913,193300,651473950,26050,26050,26050,26050,0
|
|
20230913,193200,651473950,26050,26050,26050,26050,0
|
|
20230913,193100,651473950,26050,26050,26050,26050,0
|
|
20230913,193000,651473950,26050,26050,26050,26050,0
|
|
20230913,192900,651473950,26050,26050,26050,26050,552
|
|
20230913,192800,651473950,26050,26050,26050,26050,0
|
|
20230913,192700,651473950,26050,26050,26050,26050,0
|
|
20230913,192600,651473950,26050,26050,26050,26050,0
|
|
20230913,192500,651473950,26050,26050,26050,26050,0
|
|
20230913,192400,651473950,26050,26050,26050,26050,0
|
|
20230913,192300,651473950,26050,26050,26050,26050,0
|
|
20230913,192200,651473950,26050,26050,26050,26050,0
|
|
20230913,192100,651473950,26050,26050,26050,26050,0
|
|
20230913,192000,651473950,26050,26050,26050,26050,0
|
|
20230913,191900,651473950,26050,26050,26050,26050,0
|
|
20230913,191800,651473950,26050,26050,26050,26050,0
|
|
20230913,191700,651473950,26050,26050,26050,26050,0
|
|
20230913,191600,651473950,26050,26050,26050,26050,0
|
|
20230913,191500,651473950,26050,26050,26050,26050,0
|
|
20230913,191400,651473950,26050,26050,26050,26050,0
|
|
20230913,191300,651473950,26050,26050,26050,26050,0
|
|
20230913,191200,651473950,26050,26050,26050,26050,0
|
|
20230913,191100,651473950,26050,26050,26050,26050,0
|
|
20230913,191000,651473950,26050,26050,26050,26050,0
|
|
20230913,190900,651473950,26050,26050,26050,26050,0
|
|
20230913,190800,651473950,26050,26050,26050,26050,0
|
|
20230913,190700,651473950,26050,26050,26050,26050,0
|
|
20230913,190600,651473950,26050,26050,26050,26050,0
|
|
20230913,190500,651473950,26050,26050,26050,26050,0
|
|
20230913,190400,651473950,26050,26050,26050,26050,0
|
|
20230913,190300,651473950,26050,26050,26050,26050,0
|
|
20230913,190200,651473950,26050,26050,26050,26050,0
|
|
20230913,190100,651473950,26050,26050,26050,26050,0
|
|
20230913,190000,651473950,26050,26050,26050,26050,0
|
|
20230913,185900,651473950,26050,26050,26050,26050,552
|
|
20230913,185800,651473950,26050,26050,26050,26050,0
|
|
20230913,185700,651473950,26050,26050,26050,26050,0
|
|
20230913,185600,651473950,26050,26050,26050,26050,0
|
|
20230913,185500,651473950,26050,26050,26050,26050,0
|
|
20230913,185400,651473950,26050,26050,26050,26050,0
|
|
20230913,185300,651473950,26050,26050,26050,26050,0
|
|
20230913,185200,651473950,26050,26050,26050,26050,0
|
|
20230913,185100,651473950,26050,26050,26050,26050,0
|
|
20230913,185000,651473950,26050,26050,26050,26050,0
|
|
20230913,184900,651473950,26050,26050,26050,26050,0
|
|
20230913,184800,651473950,26050,26050,26050,26050,0
|
|
20230913,184700,651473950,26050,26050,26050,26050,0
|
|
20230913,184600,651473950,26050,26050,26050,26050,0
|
|
20230913,184500,651473950,26050,26050,26050,26050,0
|
|
20230913,184400,651473950,26050,26050,26050,26050,0
|
|
20230913,184300,651473950,26050,26050,26050,26050,0
|
|
20230913,184200,651473950,26050,26050,26050,26050,0
|
|
20230913,184100,651473950,26050,26050,26050,26050,0
|
|
20230913,184000,651473950,26050,26050,26050,26050,0
|
|
20230913,183900,651473950,26050,26050,26050,26050,0
|
|
20230913,183800,651473950,26050,26050,26050,26050,0
|
|
20230913,183700,651473950,26050,26050,26050,26050,0
|
|
20230913,183600,651473950,26050,26050,26050,26050,0
|
|
20230913,183500,651473950,26050,26050,26050,26050,0
|
|
20230913,183400,651473950,26050,26050,26050,26050,0
|
|
20230913,183300,651473950,26050,26050,26050,26050,0
|
|
20230913,183200,651473950,26050,26050,26050,26050,0
|
|
20230913,183100,651473950,26050,26050,26050,26050,0
|
|
20230913,183000,651473950,26050,26050,26050,26050,0
|
|
20230913,182900,651473950,26050,26050,26050,26050,552
|
|
20230913,182800,651473950,26050,26050,26050,26050,0
|
|
20230913,182700,651473950,26050,26050,26050,26050,0
|
|
20230913,182600,651473950,26050,26050,26050,26050,0
|
|
20230913,182500,651473950,26050,26050,26050,26050,0
|
|
20230913,182400,651473950,26050,26050,26050,26050,0
|
|
20230913,182300,651473950,26050,26050,26050,26050,0
|
|
20230913,182200,651473950,26050,26050,26050,26050,0
|
|
20230913,182100,651473950,26050,26050,26050,26050,0
|
|
20230913,182000,651473950,26050,26050,26050,26050,0
|
|
20230913,181900,651473950,26050,26050,26050,26050,0
|
|
20230913,181800,651473950,26050,26050,26050,26050,0
|
|
20230913,181700,651473950,26050,26050,26050,26050,0
|
|
20230913,181600,651473950,26050,26050,26050,26050,0
|
|
20230913,181500,651473950,26050,26050,26050,26050,0
|
|
20230913,181400,651473950,26050,26050,26050,26050,0
|
|
20230913,181300,651473950,26050,26050,26050,26050,0
|
|
20230913,181200,651473950,26050,26050,26050,26050,0
|
|
20230913,181100,651473950,26050,26050,26050,26050,0
|
|
20230913,181000,651473950,26050,26050,26050,26050,0
|
|
20230913,180900,651473950,26050,26050,26050,26050,0
|
|
20230913,180800,651473950,26050,26050,26050,26050,0
|
|
20230913,180700,651473950,26050,26050,26050,26050,0
|
|
20230913,180600,651473950,26050,26050,26050,26050,0
|
|
20230913,180500,651473950,26050,26050,26050,26050,0
|
|
20230913,180400,651473950,26050,26050,26050,26050,0
|
|
20230913,180300,651473950,26050,26050,26050,26050,0
|
|
20230913,180200,651473950,26050,26050,26050,26050,0
|
|
20230913,180100,651473950,26050,26050,26050,26050,0
|
|
20230913,180000,651473950,26050,26050,26050,26050,0
|
|
20230913,175900,651473950,26050,26050,26050,26050,552
|
|
20230913,175800,651473950,26050,26050,26050,26050,0
|
|
20230913,175700,651473950,26050,26050,26050,26050,0
|
|
20230913,175600,651473950,26050,26050,26050,26050,0
|
|
20230913,175500,651473950,26050,26050,26050,26050,0
|
|
20230913,175400,651473950,26050,26050,26050,26050,0
|
|
20230913,175300,651473950,26050,26050,26050,26050,0
|
|
20230913,175200,651473950,26050,26050,26050,26050,0
|
|
20230913,175100,651473950,26050,26050,26050,26050,0
|
|
20230913,175000,651473950,26050,26050,26050,26050,0
|
|
20230913,174900,651473950,26050,26050,26050,26050,0
|
|
20230913,174800,651473950,26050,26050,26050,26050,0
|
|
20230913,174700,651473950,26050,26050,26050,26050,0
|
|
20230913,174600,651473950,26050,26050,26050,26050,0
|
|
20230913,174500,651473950,26050,26050,26050,26050,0
|
|
20230913,174400,651473950,26050,26050,26050,26050,0
|
|
20230913,174300,651473950,26050,26050,26050,26050,0
|
|
20230913,174200,651473950,26050,26050,26050,26050,0
|
|
20230913,174100,651473950,26050,26050,26050,26050,0
|
|
20230913,174000,651473950,26050,26050,26050,26050,0
|
|
20230913,173900,651473950,26050,26050,26050,26050,0
|
|
20230913,173800,651473950,26050,26050,26050,26050,0
|
|
20230913,173700,651473950,26050,26050,26050,26050,0
|
|
20230913,173600,651473950,26050,26050,26050,26050,0
|
|
20230913,173500,651473950,26050,26050,26050,26050,0
|
|
20230913,173400,651473950,26050,26050,26050,26050,0
|
|
20230913,173300,651473950,26050,26050,26050,26050,0
|
|
20230913,173200,651473950,26050,26050,26050,26050,0
|
|
20230913,173100,651473950,26050,26050,26050,26050,0
|
|
20230913,173000,651473950,26050,26050,26050,26050,0
|
|
20230913,172900,651473950,26050,26050,26050,26050,552
|
|
20230913,172800,651473950,26050,26050,26050,26050,0
|
|
20230913,172700,651473950,26050,26050,26050,26050,0
|
|
20230913,172600,651473950,26050,26050,26050,26050,0
|
|
20230913,172500,651473950,26050,26050,26050,26050,0
|
|
20230913,172400,651473950,26050,26050,26050,26050,0
|
|
20230913,172300,651473950,26050,26050,26050,26050,0
|
|
20230913,172200,651473950,26050,26050,26050,26050,0
|
|
20230913,172100,651473950,26050,26050,26050,26050,0
|
|
20230913,172000,651473950,26050,26050,26050,26050,0
|
|
20230913,171900,651473950,26050,26050,26050,26050,0
|
|
20230913,171800,651473950,26050,26050,26050,26050,0
|
|
20230913,171700,651473950,26050,26050,26050,26050,0
|
|
20230913,171600,651473950,26050,26050,26050,26050,0
|
|
20230913,171500,651473950,26050,26050,26050,26050,0
|
|
20230913,171400,651473950,26050,26050,26050,26050,0
|
|
20230913,171300,651473950,26050,26050,26050,26050,0
|
|
20230913,171200,651473950,26050,26050,26050,26050,0
|
|
20230913,171100,651473950,26050,26050,26050,26050,0
|
|
20230913,171000,651473950,26050,26050,26050,26050,0
|
|
20230913,170900,651473950,26050,26050,26050,26050,0
|
|
20230913,170800,651473950,26050,26050,26050,26050,0
|
|
20230913,170700,651473950,26050,26050,26050,26050,0
|
|
20230913,170600,651473950,26050,26050,26050,26050,0
|
|
20230913,170500,651473950,26050,26050,26050,26050,0
|
|
20230913,170400,651473950,26050,26050,26050,26050,0
|
|
20230913,170300,651473950,26050,26050,26050,26050,0
|
|
20230913,170200,651473950,26050,26050,26050,26050,0
|
|
20230913,170100,651473950,26050,26050,26050,26050,0
|
|
20230913,170000,651473950,26050,26050,26050,26050,0
|
|
20230913,165900,651473950,26050,26050,26050,26050,552
|
|
20230913,165800,651473950,26050,26050,26050,26050,0
|
|
20230913,165700,651473950,26050,26050,26050,26050,0
|
|
20230913,165600,651473950,26050,26050,26050,26050,0
|
|
20230913,165500,651473950,26050,26050,26050,26050,0
|
|
20230913,165400,651473950,26050,26050,26050,26050,0
|
|
20230913,165300,651473950,26050,26050,26050,26050,0
|
|
20230913,165200,651473950,26050,26050,26050,26050,0
|
|
20230913,165100,651473950,26050,26050,26050,26050,0
|
|
20230913,165000,651473950,26050,26050,26050,26050,0
|
|
20230913,164900,651473950,26050,26050,26050,26050,0
|
|
20230913,164800,651473950,26050,26050,26050,26050,0
|
|
20230913,164700,651473950,26050,26050,26050,26050,0
|
|
20230913,164600,651473950,26050,26050,26050,26050,0
|
|
20230913,164500,651473950,26050,26050,26050,26050,0
|
|
20230913,164400,651473950,26050,26050,26050,26050,0
|
|
20230913,164300,651473950,26050,26050,26050,26050,0
|
|
20230913,164200,651473950,26050,26050,26050,26050,0
|
|
20230913,164100,651473950,26050,26050,26050,26050,0
|
|
20230913,164000,651473950,26050,26050,26050,26050,0
|
|
20230913,163900,651473950,26050,26050,26050,26050,0
|
|
20230913,163800,651473950,26050,26050,26050,26050,0
|
|
20230913,163700,651473950,26050,26050,26050,26050,0
|
|
20230913,163600,651473950,26050,26050,26050,26050,0
|
|
20230913,163500,651473950,26050,26050,26050,26050,0
|
|
20230913,163400,651473950,26050,26050,26050,26050,0
|
|
20230913,163300,651473950,26050,26050,26050,26050,0
|
|
20230913,163200,651473950,26050,26050,26050,26050,0
|
|
20230913,163100,651473950,26050,26050,26050,26050,0
|
|
20230913,163000,651473950,26050,26050,26050,26050,0
|
|
20230913,162900,651473950,26050,26050,26050,26050,552
|
|
20230913,162800,651473950,26050,26050,26050,26050,0
|
|
20230913,162700,651473950,26050,26050,26050,26050,0
|
|
20230913,162600,651473950,26050,26050,26050,26050,0
|
|
20230913,162500,651473950,26050,26050,26050,26050,0
|
|
20230913,162400,651473950,26050,26050,26050,26050,0
|
|
20230913,162300,651473950,26050,26050,26050,26050,0
|
|
20230913,162200,651473950,26050,26050,26050,26050,0
|
|
20230913,162100,651473950,26050,26050,26050,26050,0
|
|
20230913,162000,651473950,26050,26050,26050,26050,0
|
|
20230913,161900,651473950,26050,26050,26050,26050,0
|
|
20230913,161800,651473950,26050,26050,26050,26050,0
|
|
20230913,161700,651473950,26050,26050,26050,26050,0
|
|
20230913,161600,651473950,26050,26050,26050,26050,0
|
|
20230913,161500,651473950,26050,26050,26050,26050,0
|
|
20230913,161400,651473950,26050,26050,26050,26050,0
|
|
20230913,161300,651473950,26050,26050,26050,26050,0
|
|
20230913,161200,651473950,26050,26050,26050,26050,0
|
|
20230913,161100,651473950,26050,26050,26050,26050,0
|
|
20230913,161000,651473950,26050,26050,26050,26050,0
|
|
20230913,160900,651473950,26050,26050,26050,26050,0
|
|
20230913,160800,651473950,26050,26050,26050,26050,0
|
|
20230913,160700,651473950,26050,26050,26050,26050,0
|
|
20230913,160600,651473950,26050,26050,26050,26050,0
|
|
20230913,160500,651473950,26050,26050,26050,26050,0
|
|
20230913,160400,651473950,26050,26050,26050,26050,0
|
|
20230913,160300,651473950,26050,26050,26050,26050,0
|
|
20230913,160200,651473950,26050,26050,26050,26050,0
|
|
20230913,160100,651473950,26050,26050,26050,26050,0
|
|
20230913,160000,651473950,26050,26050,26050,26050,0
|
|
20230913,155900,651473950,26050,26050,26050,26050,552
|
|
20230913,155800,651473950,26050,26050,26050,26050,0
|
|
20230913,155700,651473950,26050,26050,26050,26050,0
|
|
20230913,155600,651473950,26050,26050,26050,26050,0
|
|
20230913,155500,651473950,26050,26050,26050,26050,0
|
|
20230913,155400,651473950,26050,26050,26050,26050,0
|
|
20230913,155300,651473950,26050,26050,26050,26050,0
|
|
20230913,155200,651473950,26050,26050,26050,26050,0
|
|
20230913,155100,651473950,26050,26050,26050,26050,0
|
|
20230913,155000,651473950,26050,26050,26050,26050,0
|
|
20230913,154900,651473950,26050,26050,26050,26050,0
|
|
20230913,154800,651473950,26050,26050,26050,26050,0
|
|
20230913,154700,651473950,26050,26050,26050,26050,0
|
|
20230913,154600,651473950,26050,26050,26050,26050,0
|
|
20230913,154500,651473950,26050,26050,26050,26050,0
|
|
20230913,154400,651473950,26050,26050,26050,26050,0
|
|
20230913,154300,651473950,26050,26050,26050,26050,0
|
|
20230913,154200,651473950,26050,26050,26050,26050,0
|
|
20230913,154100,651473950,26050,26050,26050,26050,0
|
|
20230913,154000,651473950,26050,26050,26050,26050,0
|
|
20230913,153900,651473950,26050,26050,26050,26050,0
|
|
20230913,153800,651473950,26050,26050,26050,26050,0
|
|
20230913,153700,651473950,26050,26050,26050,26050,0
|
|
20230913,153600,651473950,26050,26050,26050,26050,0
|
|
20230913,153500,651473950,26050,26050,26050,26050,0
|
|
20230913,153400,651473950,26050,26050,26050,26050,0
|
|
20230913,153300,651473950,26050,26050,26050,26050,0
|
|
20230913,153200,651473950,26050,26050,26050,26050,0
|
|
20230913,153100,651473950,26050,26050,26050,26050,0
|
|
20230913,153000,651473950,26050,26050,26050,26050,552
|
|
20230913,152900,637094350,26200,26200,26200,26200,0
|
|
20230913,152800,637094350,26200,26200,26200,26200,0
|
|
20230913,152700,637094350,26200,26200,26200,26200,0
|
|
20230913,152600,637094350,26200,26200,26200,26200,0
|
|
20230913,152500,637094350,26200,26200,26200,26200,0
|
|
20230913,152400,637094350,26200,26200,26200,26200,0
|
|
20230913,152300,637094350,26200,26200,26200,26200,0
|
|
20230913,152200,637094350,26200,26200,26200,26200,0
|
|
20230913,152100,637094350,26200,26200,26200,26200,0
|
|
20230913,152000,637094350,26200,26200,26200,26200,0
|
|
20230913,151900,637094350,26200,26100,26200,26050,102
|
|
20230913,151800,634430350,26100,26100,26200,26100,41
|
|
20230913,151700,633360150,26200,26200,26200,26100,253
|
|
20230913,151600,626752700,26150,26100,26150,26100,283
|
|
20230913,151500,619353800,26100,26150,26150,26100,131
|
|
20230913,151400,615933550,26100,26150,26150,26100,95
|
|
20230913,151300,613450350,26150,26150,26150,26150,43
|
|
20230913,151200,612325900,26150,26150,26150,26100,95
|
|
20230913,151100,609842800,26150,26150,26150,26150,23
|
|
20230913,151000,609241350,26100,26150,26250,26100,111
|
|
20230913,150900,606339100,26100,26100,26100,26100,0
|
|
20230913,150800,606339100,26100,26150,26150,26100,45
|
|
20230913,150700,605163300,26150,26150,26150,26150,23
|
|
20230913,150600,604561850,26150,26150,26150,26150,5
|
|
20230913,150500,604431100,26150,26150,26150,26150,23
|
|
20230913,150400,603829650,26150,26150,26150,26150,22
|
|
20230913,150300,603254350,26100,26150,26150,26100,27
|
|
20230913,150200,602548500,26100,26100,26100,26100,25
|
|
20230913,150100,601896000,26150,26100,26150,26050,539
|
|
20230913,150000,587835300,26050,26150,26150,26050,606
|
|
20230913,145900,572017550,26200,26200,26200,26200,23
|
|
20230913,145800,571414950,26150,26150,26150,26150,130
|
|
20230913,145700,568015450,26200,26200,26200,26200,23
|
|
20230913,145600,567412850,26200,26200,26200,26200,23
|
|
20230913,145500,566810250,26150,26200,26200,26150,2
|
|
20230913,145400,566757900,26200,26200,26200,26200,22
|
|
20230913,145300,566181500,26200,26250,26250,26200,234
|
|
20230913,145200,560049550,26200,26200,26200,26200,46
|
|
20230913,145100,558844350,26200,26200,26200,26200,207
|
|
20230913,145000,553420950,26200,26200,26200,26200,22
|
|
20230913,144900,552844550,26200,26200,26200,26200,62
|
|
20230913,144800,551220150,26200,26200,26200,26200,23
|
|
20230913,144700,550617550,26200,26200,26200,26200,0
|
|
20230913,144600,550617550,26200,26150,26200,26150,142
|
|
20230913,144500,546903150,26150,26200,26200,26150,54
|
|
20230913,144400,545489900,26200,26200,26200,26200,23
|
|
20230913,144300,544887300,26150,26200,26200,26150,115
|
|
20230913,144200,541876050,26250,26250,26250,26250,22
|
|
20230913,144100,541298550,26250,26250,26250,26250,23
|
|
20230913,144000,540694800,26200,26200,26200,26200,23
|
|
20230913,143900,540092200,26200,26200,26250,26200,114
|
|
20230913,143800,537104150,26200,26200,26200,26200,126
|
|
20230913,143700,533802950,26150,26150,26150,26150,500
|
|
20230913,143600,520727950,26150,26150,26150,26150,43
|
|
20230913,143500,519603500,26150,26200,26200,26150,253
|
|
20230913,143400,512986700,26250,26200,26250,26200,102
|
|
20230913,143300,510313150,26150,26150,26150,26150,0
|
|
20230913,143200,510313150,26150,26200,26200,26150,30
|
|
20230913,143100,509527500,26150,26150,26150,26150,295
|
|
20230913,143000,501813250,26200,26200,26200,26200,328
|
|
20230913,142900,493219650,26250,26250,26250,26250,4
|
|
20230913,142800,493114650,26250,26250,26250,26250,22
|
|
20230913,142700,492537150,26250,26250,26250,26250,23
|
|
20230913,142600,491933400,26250,26250,26250,26250,23
|
|
20230913,142500,491329650,26250,26250,26250,26250,0
|
|
20230913,142400,491329650,26250,26250,26250,26250,109
|
|
20230913,142300,488468400,26250,26250,26250,26250,23
|
|
20230913,142200,487864650,26250,26250,26250,26250,0
|
|
20230913,142100,487864650,26250,26250,26250,26250,23
|
|
20230913,142000,487260900,26250,26250,26250,26250,22
|
|
20230913,141900,486683400,26250,26250,26250,26250,23
|
|
20230913,141800,486079650,26250,26250,26250,26250,0
|
|
20230913,141700,486079650,26250,26250,26250,26250,74
|
|
20230913,141600,484137150,26250,26250,26250,26250,0
|
|
20230913,141500,484137150,26250,26250,26250,26250,45
|
|
20230913,141400,482955900,26250,26250,26250,26250,0
|
|
20230913,141300,482955900,26250,26250,26250,26250,0
|
|
20230913,141200,482955900,26250,26200,26250,26200,65
|
|
20230913,141100,481250800,26200,26250,26250,26200,290
|
|
20230913,141000,473646950,26300,26250,26300,26250,31
|
|
20230913,140900,472832100,26250,26250,26250,26250,22
|
|
20230913,140800,472254600,26250,26250,26250,26250,53
|
|
20230913,140700,470863350,26250,26250,26250,26250,43
|
|
20230913,140600,469734600,26300,26300,26300,26250,482
|
|
20230913,140500,457065550,26350,26400,26400,26350,130
|
|
20230913,140400,453638900,26400,26400,26400,26400,53
|
|
20230913,140300,452239700,26400,26400,26400,26400,0
|
|
20230913,140200,452239700,26400,26400,26400,26400,22
|
|
20230913,140100,451658900,26400,26400,26400,26400,51
|
|
20230913,140000,450312500,26400,26400,26400,26400,0
|
|
20230913,135900,450312500,26400,26400,26400,26400,46
|
|
20230913,135800,449098100,26350,26300,26350,26300,23
|
|
20230913,135700,448492200,26350,26350,26350,26350,22
|
|
20230913,135600,447912500,26350,26350,26350,26350,0
|
|
20230913,135500,447912500,26350,26350,26350,26350,23
|
|
20230913,135400,447306450,26350,26350,26350,26350,45
|
|
20230913,135300,446120700,26350,26350,26350,26350,1
|
|
20230913,135200,446094350,26300,26300,26300,26300,91
|
|
20230913,135100,443701050,26350,26350,26350,26350,23
|
|
20230913,135000,443095000,26350,26350,26350,26350,23
|
|
20230913,134900,442488950,26350,26350,26350,26350,27
|
|
20230913,134800,441777500,26350,26350,26350,26350,22
|
|
20230913,134700,441197800,26350,26300,26350,26300,24
|
|
20230913,134600,440565450,26350,26350,26350,26350,24
|
|
20230913,134500,439933050,26350,26350,26350,26350,0
|
|
20230913,134400,439933050,26350,26350,26350,26350,22
|
|
20230913,134300,439353350,26350,26350,26350,26350,23
|
|
20230913,134200,438747300,26300,26300,26300,26300,23
|
|
20230913,134100,438142400,26300,26300,26300,26300,0
|
|
20230913,134000,438142400,26300,26300,26300,26300,22
|
|
20230913,133900,437563800,26300,26300,26300,26300,23
|
|
20230913,133800,436958900,26300,26300,26300,26300,0
|
|
20230913,133700,436958900,26300,26300,26300,26300,23
|
|
20230913,133600,436354000,26300,26300,26300,26300,45
|
|
20230913,133500,435170500,26300,26300,26300,26300,0
|
|
20230913,133400,435170500,26300,26300,26300,26300,0
|
|
20230913,133300,435170500,26300,26300,26300,26300,23
|
|
20230913,133200,434565600,26300,26300,26300,26300,23
|
|
20230913,133100,433960700,26200,26300,26300,26200,277
|
|
20230913,133000,426679750,26350,26300,26350,26300,32
|
|
20230913,132900,425837050,26350,26350,26350,26350,23
|
|
20230913,132800,425231000,26350,26400,26400,26350,58
|
|
20230913,132700,423701050,26400,26400,26400,26400,0
|
|
20230913,132600,423701050,26400,26400,26400,26400,45
|
|
20230913,132500,422513050,26350,26350,26350,26350,0
|
|
20230913,132400,422513050,26350,26350,26350,26350,23
|
|
20230913,132300,421907000,26300,26300,26300,26300,1
|
|
20230913,132200,421880700,26350,26350,26350,26350,29
|
|
20230913,132100,421116550,26350,26300,26350,26300,83
|
|
20230913,132000,418932500,26350,26350,26350,26350,1
|
|
20230913,131900,418906150,26300,26300,26300,26300,23
|
|
20230913,131800,418301250,26300,26300,26300,26300,24
|
|
20230913,131700,417670050,26300,26300,26300,26300,22
|
|
20230913,131600,417091450,26300,26300,26300,26300,0
|
|
20230913,131500,417091450,26300,26300,26300,26300,30
|
|
20230913,131400,416302450,26300,26300,26300,26300,23
|
|
20230913,131300,415697550,26300,26300,26300,26300,22
|
|
20230913,131200,415118950,26250,26250,26250,26250,0
|
|
20230913,131100,415118950,26250,26300,26300,26250,90
|
|
20230913,131000,412753450,26300,26300,26300,26300,23
|
|
20230913,130900,412148550,26300,26300,26300,26300,0
|
|
20230913,130800,412148550,26300,26300,26300,26300,26
|
|
20230913,130700,411464750,26300,26300,26300,26300,28
|
|
20230913,130600,410728350,26200,26300,26300,26200,206
|
|
20230913,130500,405322950,26300,26300,26300,26300,0
|
|
20230913,130400,405322950,26300,26300,26300,26300,51
|
|
20230913,130300,403981650,26300,26300,26300,26300,23
|
|
20230913,130200,403376750,26300,26250,26300,26250,50
|
|
20230913,130100,402063100,26300,26300,26300,26300,0
|
|
20230913,130000,402063100,26300,26250,26300,26250,25
|
|
20230913,125900,401405700,26300,26300,26300,26300,22
|
|
20230913,125800,400827100,26300,26300,26300,26300,0
|
|
20230913,125700,400827100,26300,26300,26300,26300,23
|
|
20230913,125600,400222200,26300,26300,26300,26300,23
|
|
20230913,125500,399617300,26250,26300,26300,26250,56
|
|
20230913,125400,398146200,26250,26250,26250,26250,27
|
|
20230913,125300,397437450,26300,26300,26300,26300,23
|
|
20230913,125200,396832550,26300,26300,26300,26300,23
|
|
20230913,125100,396227650,26300,26300,26300,26300,22
|
|
20230913,125000,395649050,26300,26300,26300,26300,0
|
|
20230913,124900,395649050,26300,26300,26300,26300,23
|
|
20230913,124800,395044150,26300,26300,26300,26300,23
|
|
20230913,124700,394439250,26300,26300,26300,26300,106
|
|
20230913,124600,391651450,26300,26300,26300,26300,22
|
|
20230913,124500,391072850,26300,26300,26300,26300,52
|
|
20230913,124400,389705250,26300,26300,26300,26300,24
|
|
20230913,124300,389074050,26350,26350,26350,26350,0
|
|
20230913,124200,389074050,26350,26300,26350,26300,37
|
|
20230913,124100,388099250,26300,26300,26300,26300,19
|
|
20230913,124000,387599550,26350,26350,26350,26350,23
|
|
20230913,123900,386993500,26350,26350,26350,26350,0
|
|
20230913,123800,386993500,26350,26350,26350,26350,23
|
|
20230913,123700,386387450,26350,26300,26350,26300,56
|
|
20230913,123600,384912950,26350,26350,26350,26350,0
|
|
20230913,123500,384912950,26350,26300,26350,26200,245
|
|
20230913,123400,378486200,26350,26400,26400,26350,28
|
|
20230913,123300,377748150,26400,26300,26400,26300,29
|
|
20230913,123200,376984050,26200,26350,26350,26200,300
|
|
20230913,123100,369106750,26350,26400,26400,26350,42
|
|
20230913,123000,367999900,26400,26400,26400,26400,23
|
|
20230913,122900,367392700,26350,26400,26400,26350,58
|
|
20230913,122800,365863300,26350,26350,26350,26350,87
|
|
20230913,122700,363570850,26400,26400,26400,26400,23
|
|
20230913,122600,362963650,26450,26450,26450,26400,89
|
|
20230913,122500,360612700,26400,26400,26400,26400,0
|
|
20230913,122400,360612700,26400,26400,26400,26400,22
|
|
20230913,122300,360031900,26400,26400,26400,26400,23
|
|
20230913,122200,359424700,26350,26350,26350,26350,23
|
|
20230913,122100,358818650,26350,26350,26350,26350,0
|
|
20230913,122000,358818650,26350,26350,26350,26350,23
|
|
20230913,121900,358212600,26350,26300,26350,26300,50
|
|
20230913,121800,356896500,26350,26350,26350,26350,23
|
|
20230913,121700,356290450,26350,26350,26350,26350,1
|
|
20230913,121600,356264100,26350,26350,26350,26350,29
|
|
20230913,121500,355499950,26350,26350,26350,26350,22
|
|
20230913,121400,354920250,26350,26350,26350,26350,0
|
|
20230913,121300,354920250,26350,26350,26350,26350,23
|
|
20230913,121200,354314200,26350,26350,26350,26350,23
|
|
20230913,121100,353708150,26300,26300,26300,26300,95
|
|
20230913,121000,351209650,26300,26300,26300,26300,0
|
|
20230913,120900,351209650,26300,26300,26300,26300,23
|
|
20230913,120800,350604750,26300,26300,26300,26300,23
|
|
20230913,120700,349999850,26300,26300,26300,26300,22
|
|
20230913,120600,349421250,26250,26250,26250,26250,0
|
|
20230913,120500,349421250,26250,26300,26300,26250,52
|
|
20230913,120400,348055050,26300,26300,26300,26300,25
|
|
20230913,120300,347397550,26300,26300,26300,26300,0
|
|
20230913,120200,347397550,26300,26300,26300,26300,22
|
|
20230913,120100,346818950,26300,26300,26300,26300,23
|
|
20230913,120000,346214050,26300,26300,26300,26300,23
|
|
20230913,115900,345609150,26300,26300,26300,26300,0
|
|
20230913,115800,345609150,26300,26300,26300,26200,323
|
|
20230913,115700,337137200,26350,26350,26350,26350,29
|
|
20230913,115600,336373050,26300,26300,26300,26300,16
|
|
20230913,115500,335952250,26250,26300,26300,26250,38
|
|
20230913,115400,334954700,26350,26350,26350,26300,246
|
|
20230913,115300,328473750,26350,26350,26350,26350,22
|
|
20230913,115200,327894050,26350,26350,26350,26350,0
|
|
20230913,115100,327894050,26350,26350,26350,26350,50
|
|
20230913,115000,326576550,26350,26350,26350,26350,23
|
|
20230913,114900,325970500,26350,26350,26350,26350,45
|
|
20230913,114800,324784750,26300,26300,26300,26300,0
|
|
20230913,114700,324784750,26300,26300,26300,26300,0
|
|
20230913,114600,324784750,26300,26300,26300,26250,246
|
|
20230913,114500,318316400,26300,26300,26300,26300,80
|
|
20230913,114400,316212400,26300,26300,26300,26300,251
|
|
20230913,114300,309611100,26300,26300,26300,26300,23
|
|
20230913,114200,309006200,26250,26250,26250,26250,255
|
|
20230913,114100,302312450,26250,26250,26250,26250,2
|
|
20230913,114000,302259950,26200,26200,26200,26200,23
|
|
20230913,113900,301657350,26200,26200,26200,26200,22
|
|
20230913,113800,301080950,26200,26200,26200,26200,23
|
|
20230913,113700,300478350,26200,26200,26200,26200,0
|
|
20230913,113600,300478350,26200,26150,26200,26150,63
|
|
20230913,113500,298829750,26200,26200,26200,26200,72
|
|
20230913,113400,296943350,26200,26200,26200,26200,1
|
|
20230913,113300,296917150,26200,26200,26200,26150,129
|
|
20230913,113200,293542350,26200,26250,26250,26200,103
|
|
20230913,113100,290842600,26250,26250,26250,26250,22
|
|
20230913,113000,290265100,26250,26250,26250,26250,0
|
|
20230913,112900,290265100,26250,26200,26250,26200,73
|
|
20230913,112800,288351350,26200,26200,26200,26200,100
|
|
20230913,112700,285731350,26250,26250,26250,26250,22
|
|
20230913,112600,285153850,26200,26200,26200,26200,5
|
|
20230913,112500,285022850,26250,26200,26250,26200,73
|
|
20230913,112400,283109100,26250,26250,26250,26200,34
|
|
20230913,112300,282216850,26250,26250,26250,26250,5
|
|
20230913,112200,282085600,26250,26200,26250,26200,45
|
|
20230913,112100,280904600,26200,26200,26200,26200,63
|
|
20230913,112000,279254000,26200,26200,26200,26200,60
|
|
20230913,111900,277682000,26250,26250,26250,26250,0
|
|
20230913,111800,277682000,26250,26250,26250,26250,23
|
|
20230913,111700,277078250,26250,26250,26250,26250,22
|
|
20230913,111600,276500750,26250,26250,26250,26250,23
|
|
20230913,111500,275897000,26200,26250,26250,26200,59
|
|
20230913,111400,274351150,26300,26300,26300,26300,23
|
|
20230913,111300,273746250,26300,26300,26300,26300,22
|
|
20230913,111200,273167650,26250,26300,26300,26250,116
|
|
20230913,111100,270122600,26350,26350,26350,26300,95
|
|
20230913,111000,267622900,26350,26350,26350,26300,155
|
|
20230913,110900,263545250,26350,26350,26350,26350,21
|
|
20230913,110800,262991900,26350,26400,26400,26350,24
|
|
20230913,110700,262359000,26400,26400,26400,26350,85
|
|
20230913,110600,260117700,26450,26450,26450,26400,70
|
|
20230913,110500,258267750,26500,26500,26500,26500,22
|
|
20230913,110400,257684750,26500,26500,26500,26500,0
|
|
20230913,110300,257684750,26500,26450,26500,26450,28
|
|
20230913,110200,256943000,26500,26500,26500,26500,23
|
|
20230913,110100,256333500,26450,26450,26450,26450,92
|
|
20230913,110000,253900100,26500,26550,26550,26500,96
|
|
20230913,105900,251353400,26550,26600,26600,26550,78
|
|
20230913,105800,249280900,26600,26550,26600,26550,93
|
|
20230913,105700,246811200,26550,26550,26550,26550,55
|
|
20230913,105600,245350950,26550,26550,26550,26500,101
|
|
20230913,105500,242671100,26500,26500,26500,26500,82
|
|
20230913,105400,240498100,26500,26500,26500,26500,87
|
|
20230913,105300,238192600,26500,26500,26500,26450,103
|
|
20230913,105200,235465250,26500,26500,26500,26450,84
|
|
20230913,105100,233240100,26500,26450,26500,26450,90
|
|
20230913,105000,230858050,26450,26500,26500,26400,99
|
|
20230913,104900,228237600,26500,26500,26500,26450,112
|
|
20230913,104800,225271850,26500,26450,26500,26450,158
|
|
20230913,104700,221088650,26450,26400,26450,26400,76
|
|
20230913,104600,219081900,26400,26450,26450,26400,80
|
|
20230913,104500,216968100,26450,26450,26450,26400,84
|
|
20230913,104400,214746900,26450,26450,26450,26400,91
|
|
20230913,104300,212340400,26450,26450,26450,26450,69
|
|
20230913,104200,210515350,26450,26500,26500,26450,107
|
|
20230913,104100,207684650,26500,26450,26500,26450,124
|
|
20230913,104000,204403950,26450,26350,26450,26350,63
|
|
20230913,103900,202740650,26400,26350,26400,26350,63
|
|
20230913,103800,201079500,26350,26300,26350,26300,49
|
|
20230913,103700,199788650,26300,26250,26300,26250,62
|
|
20230913,103600,198160150,26200,26200,26200,26200,206
|
|
20230913,103500,192762950,26150,26200,26200,26150,75
|
|
20230913,103400,190798250,26200,26200,26200,26200,62
|
|
20230913,103300,189173850,26200,26200,26200,26200,88
|
|
20230913,103200,186868250,26200,26200,26200,26200,61
|
|
20230913,103100,185270050,26200,26200,26200,26150,65
|
|
20230913,103000,183567150,26200,26250,26250,26200,99
|
|
20230913,102900,180972100,26250,26250,26250,26050,1099
|
|
20230913,102800,152244850,26250,26250,26250,26250,0
|
|
20230913,102700,152244850,26250,26250,26250,26250,0
|
|
20230913,102600,152244850,26250,26250,26250,26250,10
|
|
20230913,102500,151982350,26200,26200,26200,26200,15
|
|
20230913,102400,151589350,26250,26250,26250,26250,28
|
|
20230913,102300,150854350,26200,26200,26200,26200,10
|
|
20230913,102200,150592350,26150,26150,26150,26150,0
|
|
20230913,102100,150592350,26150,26150,26150,26150,0
|
|
20230913,102000,150592350,26150,26300,26300,26150,2002
|
|
20230913,101900,98150450,26300,26350,26350,26300,538
|
|
20230913,101800,83998350,26400,26400,26400,26400,0
|
|
20230913,101700,83998350,26400,26400,26400,26400,10
|
|
20230913,101600,83734350,26400,26400,26400,26400,0
|
|
20230913,101500,83734350,26400,26400,26400,26400,0
|
|
20230913,101400,83734350,26400,26400,26400,26400,3
|
|
20230913,101300,83655150,26350,26350,26350,26350,8
|
|
20230913,101200,83444350,26350,26350,26350,26350,0
|
|
20230913,101100,83444350,26350,26350,26350,26350,17
|
|
20230913,101000,82996400,26350,26350,26350,26350,0
|
|
20230913,100900,82996400,26350,26350,26350,26350,0
|
|
20230913,100800,82996400,26350,26350,26350,26350,0
|
|
20230913,100700,82996400,26350,26350,26350,26350,75
|
|
20230913,100600,81020150,26350,26350,26350,26350,0
|
|
20230913,100500,81020150,26350,26350,26350,26350,80
|
|
20230913,100400,78912150,26350,26350,26350,26350,0
|
|
20230913,100300,78912150,26350,26350,26350,26350,0
|
|
20230913,100200,78912150,26350,26350,26350,26350,0
|
|
20230913,100100,78912150,26350,26350,26350,26350,0
|
|
20230913,100000,78912150,26350,26350,26350,26350,210
|
|
20230913,095900,73378650,26300,26300,26300,26300,0
|
|
20230913,095800,73378650,26300,26300,26300,26300,0
|
|
20230913,095700,73378650,26300,26300,26300,26300,0
|
|
20230913,095600,73378650,26300,26300,26300,26300,0
|
|
20230913,095500,73378650,26300,26300,26300,26300,0
|
|
20230913,095400,73378650,26300,26300,26300,26300,0
|
|
20230913,095300,73378650,26300,26300,26300,26300,0
|
|
20230913,095200,73378650,26300,26350,26350,26300,253
|
|
20230913,095100,66720550,26350,26400,26400,26350,31
|
|
20230913,095000,65903650,26400,26400,26400,26400,0
|
|
20230913,094900,65903650,26400,26400,26400,26400,0
|
|
20230913,094800,65903650,26400,26400,26400,26400,0
|
|
20230913,094700,65903650,26400,26400,26400,26400,0
|
|
20230913,094600,65903650,26400,26400,26400,26400,0
|
|
20230913,094500,65903650,26400,26400,26400,26400,44
|
|
20230913,094400,64742050,26400,26400,26400,26400,44
|
|
20230913,094300,63580450,26350,26350,26350,26350,121
|
|
20230913,094200,60392100,26400,26400,26400,26400,240
|
|
20230913,094100,54056100,26350,26350,26350,26350,0
|
|
20230913,094000,54056100,26350,26350,26350,26350,1
|
|
20230913,093900,54029750,26400,26400,26400,26400,2
|
|
20230913,093800,53976950,26350,26350,26350,26350,13
|
|
20230913,093700,53634400,26400,26400,26400,26400,0
|
|
20230913,093600,53634400,26400,26400,26400,26400,0
|
|
20230913,093500,53634400,26400,26400,26400,26400,0
|
|
20230913,093400,53634400,26400,26400,26400,26400,2
|
|
20230913,093300,53581600,26400,26400,26400,26400,5
|
|
20230913,093200,53449600,26400,26400,26400,26400,0
|
|
20230913,093100,53449600,26400,26350,26400,26350,108
|
|
20230913,093000,50603400,26350,26350,26350,26350,0
|
|
20230913,092900,50603400,26350,26350,26350,26350,0
|
|
20230913,092800,50603400,26350,26350,26350,26350,0
|
|
20230913,092700,50603400,26350,26350,26350,26350,66
|
|
20230913,092600,48864300,26350,26350,26350,26350,0
|
|
20230913,092500,48864300,26350,26350,26350,26350,0
|
|
20230913,092400,48864300,26350,26350,26350,26300,36
|
|
20230913,092300,47917300,26350,26350,26350,26250,104
|
|
20230913,092200,45182400,26300,26300,26350,26300,256
|
|
20230913,092100,38449350,26350,26350,26350,26350,0
|
|
20230913,092000,38449350,26350,26350,26350,26350,6
|
|
20230913,091900,38291250,26350,26350,26350,26350,125
|
|
20230913,091800,34997500,26300,26300,26350,26300,102
|
|
20230913,091700,32314800,26300,26300,26300,26300,0
|
|
20230913,091600,32314800,26300,26400,26400,26300,117
|
|
20230913,091500,29237300,26450,26450,26450,26450,0
|
|
20230913,091400,29237300,26450,26450,26450,26450,0
|
|
20230913,091300,29237300,26450,26450,26450,26450,0
|
|
20230913,091200,29237300,26450,26450,26450,26450,3
|
|
20230913,091100,29157950,26450,26450,26450,26450,40
|
|
20230913,091000,28099950,26500,26400,26500,26300,718
|
|
20230913,090900,9209450,26300,26300,26300,26300,0
|
|
20230913,090800,9209450,26300,26400,26400,26300,70
|
|
20230913,090700,7368250,26300,26300,26300,26300,0
|
|
20230913,090600,7368250,26300,26300,26300,26300,200
|
|
20230913,090500,2108250,26500,26500,26500,26500,0
|
|
20230913,090400,2108250,26500,26500,26500,26500,0
|
|
20230913,090300,2108250,26500,26500,26500,26500,0
|
|
20230913,090200,2108250,26500,26500,26500,26500,10
|
|
20230913,090100,1843250,26550,26550,26550,26550,9
|
|
20230913,090000,1604300,26300,26300,26300,26300,61
|