676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,201300,1096779000,39700,39700,39700,39700,1408
|
|
20230926,201200,1096779000,39700,39700,39700,39700,0
|
|
20230926,201100,1096779000,39700,39700,39700,39700,0
|
|
20230926,201000,1096779000,39700,39700,39700,39700,0
|
|
20230926,200900,1096779000,39700,39700,39700,39700,0
|
|
20230926,200800,1096779000,39700,39700,39700,39700,0
|
|
20230926,200700,1096779000,39700,39700,39700,39700,0
|
|
20230926,200600,1096779000,39700,39700,39700,39700,0
|
|
20230926,200500,1096779000,39700,39700,39700,39700,0
|
|
20230926,200400,1096779000,39700,39700,39700,39700,0
|
|
20230926,200300,1096779000,39700,39700,39700,39700,0
|
|
20230926,200200,1096779000,39700,39700,39700,39700,0
|
|
20230926,200100,1096779000,39700,39700,39700,39700,0
|
|
20230926,200000,1096779000,39700,39700,39700,39700,0
|
|
20230926,195900,1096779000,39700,39700,39700,39700,0
|
|
20230926,195800,1096779000,39700,39700,39700,39700,0
|
|
20230926,195700,1096779000,39700,39700,39700,39700,0
|
|
20230926,195600,1096779000,39700,39700,39700,39700,0
|
|
20230926,195500,1096779000,39700,39700,39700,39700,0
|
|
20230926,195400,1096779000,39700,39700,39700,39700,0
|
|
20230926,195300,1096779000,39700,39700,39700,39700,0
|
|
20230926,195200,1096779000,39700,39700,39700,39700,0
|
|
20230926,195100,1096779000,39700,39700,39700,39700,0
|
|
20230926,195000,1096779000,39700,39700,39700,39700,0
|
|
20230926,194900,1096779000,39700,39700,39700,39700,0
|
|
20230926,194800,1096779000,39700,39700,39700,39700,0
|
|
20230926,194700,1096779000,39700,39700,39700,39700,0
|
|
20230926,194600,1096779000,39700,39700,39700,39700,0
|
|
20230926,194500,1096779000,39700,39700,39700,39700,0
|
|
20230926,194400,1096779000,39700,39700,39700,39700,0
|
|
20230926,194300,1096779000,39700,39700,39700,39700,1408
|
|
20230926,194200,1096779000,39700,39700,39700,39700,0
|
|
20230926,194100,1096779000,39700,39700,39700,39700,0
|
|
20230926,194000,1096779000,39700,39700,39700,39700,0
|
|
20230926,193900,1096779000,39700,39700,39700,39700,0
|
|
20230926,193800,1096779000,39700,39700,39700,39700,0
|
|
20230926,193700,1096779000,39700,39700,39700,39700,0
|
|
20230926,193600,1096779000,39700,39700,39700,39700,0
|
|
20230926,193500,1096779000,39700,39700,39700,39700,0
|
|
20230926,193400,1096779000,39700,39700,39700,39700,0
|
|
20230926,193300,1096779000,39700,39700,39700,39700,0
|
|
20230926,193200,1096779000,39700,39700,39700,39700,0
|
|
20230926,193100,1096779000,39700,39700,39700,39700,0
|
|
20230926,193000,1096779000,39700,39700,39700,39700,0
|
|
20230926,192900,1096779000,39700,39700,39700,39700,0
|
|
20230926,192800,1096779000,39700,39700,39700,39700,0
|
|
20230926,192700,1096779000,39700,39700,39700,39700,0
|
|
20230926,192600,1096779000,39700,39700,39700,39700,0
|
|
20230926,192500,1096779000,39700,39700,39700,39700,0
|
|
20230926,192400,1096779000,39700,39700,39700,39700,0
|
|
20230926,192300,1096779000,39700,39700,39700,39700,0
|
|
20230926,192200,1096779000,39700,39700,39700,39700,0
|
|
20230926,192100,1096779000,39700,39700,39700,39700,0
|
|
20230926,192000,1096779000,39700,39700,39700,39700,0
|
|
20230926,191900,1096779000,39700,39700,39700,39700,0
|
|
20230926,191800,1096779000,39700,39700,39700,39700,0
|
|
20230926,191700,1096779000,39700,39700,39700,39700,0
|
|
20230926,191600,1096779000,39700,39700,39700,39700,0
|
|
20230926,191500,1096779000,39700,39700,39700,39700,0
|
|
20230926,191400,1096779000,39700,39700,39700,39700,0
|
|
20230926,191300,1096779000,39700,39700,39700,39700,1408
|
|
20230926,191200,1096779000,39700,39700,39700,39700,0
|
|
20230926,191100,1096779000,39700,39700,39700,39700,0
|
|
20230926,191000,1096779000,39700,39700,39700,39700,0
|
|
20230926,190900,1096779000,39700,39700,39700,39700,0
|
|
20230926,190800,1096779000,39700,39700,39700,39700,0
|
|
20230926,190700,1096779000,39700,39700,39700,39700,0
|
|
20230926,190600,1096779000,39700,39700,39700,39700,0
|
|
20230926,190500,1096779000,39700,39700,39700,39700,0
|
|
20230926,190400,1096779000,39700,39700,39700,39700,0
|
|
20230926,190300,1096779000,39700,39700,39700,39700,0
|
|
20230926,190200,1096779000,39700,39700,39700,39700,0
|
|
20230926,190100,1096779000,39700,39700,39700,39700,0
|
|
20230926,190000,1096779000,39700,39700,39700,39700,0
|
|
20230926,185900,1096779000,39700,39700,39700,39700,0
|
|
20230926,185800,1096779000,39700,39700,39700,39700,0
|
|
20230926,185700,1096779000,39700,39700,39700,39700,0
|
|
20230926,185600,1096779000,39700,39700,39700,39700,0
|
|
20230926,185500,1096779000,39700,39700,39700,39700,0
|
|
20230926,185400,1096779000,39700,39700,39700,39700,0
|
|
20230926,185300,1096779000,39700,39700,39700,39700,0
|
|
20230926,185200,1096779000,39700,39700,39700,39700,0
|
|
20230926,185100,1096779000,39700,39700,39700,39700,0
|
|
20230926,185000,1096779000,39700,39700,39700,39700,0
|
|
20230926,184900,1096779000,39700,39700,39700,39700,0
|
|
20230926,184800,1096779000,39700,39700,39700,39700,0
|
|
20230926,184700,1096779000,39700,39700,39700,39700,0
|
|
20230926,184600,1096779000,39700,39700,39700,39700,0
|
|
20230926,184500,1096779000,39700,39700,39700,39700,0
|
|
20230926,184400,1096779000,39700,39700,39700,39700,0
|
|
20230926,184300,1096779000,39700,39700,39700,39700,1408
|
|
20230926,184200,1096779000,39700,39700,39700,39700,0
|
|
20230926,184100,1096779000,39700,39700,39700,39700,0
|
|
20230926,184000,1096779000,39700,39700,39700,39700,0
|
|
20230926,183900,1096779000,39700,39700,39700,39700,0
|
|
20230926,183800,1096779000,39700,39700,39700,39700,0
|
|
20230926,183700,1096779000,39700,39700,39700,39700,0
|
|
20230926,183600,1096779000,39700,39700,39700,39700,0
|
|
20230926,183500,1096779000,39700,39700,39700,39700,0
|
|
20230926,183400,1096779000,39700,39700,39700,39700,0
|
|
20230926,183300,1096779000,39700,39700,39700,39700,0
|
|
20230926,183200,1096779000,39700,39700,39700,39700,0
|
|
20230926,183100,1096779000,39700,39700,39700,39700,0
|
|
20230926,183000,1096779000,39700,39700,39700,39700,0
|
|
20230926,182900,1096779000,39700,39700,39700,39700,0
|
|
20230926,182800,1096779000,39700,39700,39700,39700,0
|
|
20230926,182700,1096779000,39700,39700,39700,39700,0
|
|
20230926,182600,1096779000,39700,39700,39700,39700,0
|
|
20230926,182500,1096779000,39700,39700,39700,39700,0
|
|
20230926,182400,1096779000,39700,39700,39700,39700,0
|
|
20230926,182300,1096779000,39700,39700,39700,39700,0
|
|
20230926,182200,1096779000,39700,39700,39700,39700,0
|
|
20230926,182100,1096779000,39700,39700,39700,39700,0
|
|
20230926,182000,1096779000,39700,39700,39700,39700,0
|
|
20230926,181900,1096779000,39700,39700,39700,39700,0
|
|
20230926,181800,1096779000,39700,39700,39700,39700,0
|
|
20230926,181700,1096779000,39700,39700,39700,39700,0
|
|
20230926,181600,1096779000,39700,39700,39700,39700,0
|
|
20230926,181500,1096779000,39700,39700,39700,39700,0
|
|
20230926,181400,1096779000,39700,39700,39700,39700,0
|
|
20230926,181300,1096779000,39700,39700,39700,39700,1408
|
|
20230926,181200,1096779000,39700,39700,39700,39700,0
|
|
20230926,181100,1096779000,39700,39700,39700,39700,0
|
|
20230926,181000,1096779000,39700,39700,39700,39700,0
|
|
20230926,180900,1096779000,39700,39700,39700,39700,0
|
|
20230926,180800,1096779000,39700,39700,39700,39700,0
|
|
20230926,180700,1096779000,39700,39700,39700,39700,0
|
|
20230926,180600,1096779000,39700,39700,39700,39700,0
|
|
20230926,180500,1096779000,39700,39700,39700,39700,0
|
|
20230926,180400,1096779000,39700,39700,39700,39700,0
|
|
20230926,180300,1096779000,39700,39700,39700,39700,0
|
|
20230926,180200,1096779000,39700,39700,39700,39700,0
|
|
20230926,180100,1096779000,39700,39700,39700,39700,0
|
|
20230926,180000,1096779000,39700,39700,39700,39700,0
|
|
20230926,175900,1096779000,39700,39700,39700,39700,0
|
|
20230926,175800,1096779000,39700,39700,39700,39700,0
|
|
20230926,175700,1096779000,39700,39700,39700,39700,0
|
|
20230926,175600,1096779000,39700,39700,39700,39700,0
|
|
20230926,175500,1096779000,39700,39700,39700,39700,0
|
|
20230926,175400,1096779000,39700,39700,39700,39700,0
|
|
20230926,175300,1096779000,39700,39700,39700,39700,0
|
|
20230926,175200,1096779000,39700,39700,39700,39700,0
|
|
20230926,175100,1096779000,39700,39700,39700,39700,0
|
|
20230926,175000,1096779000,39700,39700,39700,39700,0
|
|
20230926,174900,1096779000,39700,39700,39700,39700,0
|
|
20230926,174800,1096779000,39700,39700,39700,39700,0
|
|
20230926,174700,1096779000,39700,39700,39700,39700,0
|
|
20230926,174600,1096779000,39700,39700,39700,39700,0
|
|
20230926,174500,1096779000,39700,39700,39700,39700,0
|
|
20230926,174400,1096779000,39700,39700,39700,39700,0
|
|
20230926,174300,1096779000,39700,39700,39700,39700,1408
|
|
20230926,174200,1096779000,39700,39700,39700,39700,0
|
|
20230926,174100,1096779000,39700,39700,39700,39700,0
|
|
20230926,174000,1096779000,39700,39700,39700,39700,0
|
|
20230926,173900,1096779000,39700,39700,39700,39700,0
|
|
20230926,173800,1096779000,39700,39700,39700,39700,0
|
|
20230926,173700,1096779000,39700,39700,39700,39700,0
|
|
20230926,173600,1096779000,39700,39700,39700,39700,0
|
|
20230926,173500,1096779000,39700,39700,39700,39700,0
|
|
20230926,173400,1096779000,39700,39700,39700,39700,0
|
|
20230926,173300,1096779000,39700,39700,39700,39700,0
|
|
20230926,173200,1096779000,39700,39700,39700,39700,0
|
|
20230926,173100,1096779000,39700,39700,39700,39700,0
|
|
20230926,173000,1096779000,39700,39700,39700,39700,0
|
|
20230926,172900,1096779000,39700,39700,39700,39700,0
|
|
20230926,172800,1096779000,39700,39700,39700,39700,0
|
|
20230926,172700,1096779000,39700,39700,39700,39700,0
|
|
20230926,172600,1096779000,39700,39700,39700,39700,0
|
|
20230926,172500,1096779000,39700,39700,39700,39700,0
|
|
20230926,172400,1096779000,39700,39700,39700,39700,0
|
|
20230926,172300,1096779000,39700,39700,39700,39700,0
|
|
20230926,172200,1096779000,39700,39700,39700,39700,0
|
|
20230926,172100,1096779000,39700,39700,39700,39700,0
|
|
20230926,172000,1096779000,39700,39700,39700,39700,0
|
|
20230926,171900,1096779000,39700,39700,39700,39700,0
|
|
20230926,171800,1096779000,39700,39700,39700,39700,0
|
|
20230926,171700,1096779000,39700,39700,39700,39700,0
|
|
20230926,171600,1096779000,39700,39700,39700,39700,0
|
|
20230926,171500,1096779000,39700,39700,39700,39700,0
|
|
20230926,171400,1096779000,39700,39700,39700,39700,0
|
|
20230926,171300,1096779000,39700,39700,39700,39700,1408
|
|
20230926,171200,1096779000,39700,39700,39700,39700,0
|
|
20230926,171100,1096779000,39700,39700,39700,39700,0
|
|
20230926,171000,1096779000,39700,39700,39700,39700,0
|
|
20230926,170900,1096779000,39700,39700,39700,39700,0
|
|
20230926,170800,1096779000,39700,39700,39700,39700,0
|
|
20230926,170700,1096779000,39700,39700,39700,39700,0
|
|
20230926,170600,1096779000,39700,39700,39700,39700,0
|
|
20230926,170500,1096779000,39700,39700,39700,39700,0
|
|
20230926,170400,1096779000,39700,39700,39700,39700,0
|
|
20230926,170300,1096779000,39700,39700,39700,39700,0
|
|
20230926,170200,1096779000,39700,39700,39700,39700,0
|
|
20230926,170100,1096779000,39700,39700,39700,39700,0
|
|
20230926,170000,1096779000,39700,39700,39700,39700,0
|
|
20230926,165900,1096779000,39700,39700,39700,39700,0
|
|
20230926,165800,1096779000,39700,39700,39700,39700,0
|
|
20230926,165700,1096779000,39700,39700,39700,39700,0
|
|
20230926,165600,1096779000,39700,39700,39700,39700,0
|
|
20230926,165500,1096779000,39700,39700,39700,39700,0
|
|
20230926,165400,1096779000,39700,39700,39700,39700,0
|
|
20230926,165300,1096779000,39700,39700,39700,39700,0
|
|
20230926,165200,1096779000,39700,39700,39700,39700,0
|
|
20230926,165100,1096779000,39700,39700,39700,39700,0
|
|
20230926,165000,1096779000,39700,39700,39700,39700,0
|
|
20230926,164900,1096779000,39700,39700,39700,39700,0
|
|
20230926,164800,1096779000,39700,39700,39700,39700,0
|
|
20230926,164700,1096779000,39700,39700,39700,39700,0
|
|
20230926,164600,1096779000,39700,39700,39700,39700,0
|
|
20230926,164500,1096779000,39700,39700,39700,39700,0
|
|
20230926,164400,1096779000,39700,39700,39700,39700,0
|
|
20230926,164300,1096779000,39700,39700,39700,39700,1408
|
|
20230926,164200,1096779000,39700,39700,39700,39700,0
|
|
20230926,164100,1096779000,39700,39700,39700,39700,0
|
|
20230926,164000,1096779000,39700,39700,39700,39700,0
|
|
20230926,163900,1096779000,39700,39700,39700,39700,0
|
|
20230926,163800,1096779000,39700,39700,39700,39700,0
|
|
20230926,163700,1096779000,39700,39700,39700,39700,0
|
|
20230926,163600,1096779000,39700,39700,39700,39700,0
|
|
20230926,163500,1096779000,39700,39700,39700,39700,0
|
|
20230926,163400,1096779000,39700,39700,39700,39700,0
|
|
20230926,163300,1096779000,39700,39700,39700,39700,0
|
|
20230926,163200,1096779000,39700,39700,39700,39700,0
|
|
20230926,163100,1096779000,39700,39700,39700,39700,0
|
|
20230926,163000,1096779000,39700,39700,39700,39700,0
|
|
20230926,162900,1096779000,39700,39700,39700,39700,0
|
|
20230926,162800,1096779000,39700,39700,39700,39700,0
|
|
20230926,162700,1096779000,39700,39700,39700,39700,0
|
|
20230926,162600,1096779000,39700,39700,39700,39700,0
|
|
20230926,162500,1096779000,39700,39700,39700,39700,0
|
|
20230926,162400,1096779000,39700,39700,39700,39700,0
|
|
20230926,162300,1096779000,39700,39700,39700,39700,0
|
|
20230926,162200,1096779000,39700,39700,39700,39700,0
|
|
20230926,162100,1096779000,39700,39700,39700,39700,0
|
|
20230926,162000,1096779000,39700,39700,39700,39700,0
|
|
20230926,161900,1096779000,39700,39700,39700,39700,0
|
|
20230926,161800,1096779000,39700,39700,39700,39700,0
|
|
20230926,161700,1096779000,39700,39700,39700,39700,0
|
|
20230926,161600,1096779000,39700,39700,39700,39700,0
|
|
20230926,161500,1096779000,39700,39700,39700,39700,0
|
|
20230926,161400,1096779000,39700,39700,39700,39700,0
|
|
20230926,161300,1096779000,39700,39700,39700,39700,1408
|
|
20230926,161200,1096779000,39700,39700,39700,39700,0
|
|
20230926,161100,1096779000,39700,39700,39700,39700,0
|
|
20230926,161000,1096779000,39700,39700,39700,39700,0
|
|
20230926,160900,1096779000,39700,39700,39700,39700,0
|
|
20230926,160800,1096779000,39700,39700,39700,39700,0
|
|
20230926,160700,1096779000,39700,39700,39700,39700,0
|
|
20230926,160600,1096779000,39700,39700,39700,39700,0
|
|
20230926,160500,1096779000,39700,39700,39700,39700,0
|
|
20230926,160400,1096779000,39700,39700,39700,39700,0
|
|
20230926,160300,1096779000,39700,39700,39700,39700,0
|
|
20230926,160200,1096779000,39700,39700,39700,39700,0
|
|
20230926,160100,1096779000,39700,39700,39700,39700,0
|
|
20230926,160000,1096779000,39700,39700,39700,39700,0
|
|
20230926,155900,1096779000,39700,39700,39700,39700,0
|
|
20230926,155800,1096779000,39700,39700,39700,39700,0
|
|
20230926,155700,1096779000,39700,39700,39700,39700,0
|
|
20230926,155600,1096779000,39700,39700,39700,39700,0
|
|
20230926,155500,1096779000,39700,39700,39700,39700,0
|
|
20230926,155400,1096779000,39700,39700,39700,39700,0
|
|
20230926,155300,1096779000,39700,39700,39700,39700,0
|
|
20230926,155200,1096779000,39700,39700,39700,39700,0
|
|
20230926,155100,1096779000,39700,39700,39700,39700,0
|
|
20230926,155000,1096779000,39700,39700,39700,39700,0
|
|
20230926,154900,1096779000,39700,39700,39700,39700,0
|
|
20230926,154800,1096779000,39700,39700,39700,39700,0
|
|
20230926,154700,1096779000,39700,39700,39700,39700,0
|
|
20230926,154600,1096779000,39700,39700,39700,39700,0
|
|
20230926,154500,1096779000,39700,39700,39700,39700,0
|
|
20230926,154400,1096779000,39700,39700,39700,39700,0
|
|
20230926,154300,1096779000,39700,39700,39700,39700,1408
|
|
20230926,154200,1096779000,39700,39700,39700,39700,0
|
|
20230926,154100,1096779000,39700,39700,39700,39700,0
|
|
20230926,154000,1096779000,39700,39700,39700,39700,0
|
|
20230926,153900,1096779000,39700,39700,39700,39700,0
|
|
20230926,153800,1096779000,39700,39700,39700,39700,0
|
|
20230926,153700,1096779000,39700,39700,39700,39700,0
|
|
20230926,153600,1096779000,39700,39700,39700,39700,0
|
|
20230926,153500,1096779000,39700,39700,39700,39700,0
|
|
20230926,153400,1096779000,39700,39700,39700,39700,0
|
|
20230926,153300,1096779000,39700,39700,39700,39700,0
|
|
20230926,153200,1096779000,39700,39700,39700,39700,0
|
|
20230926,153100,1096779000,39700,39700,39700,39700,0
|
|
20230926,153000,1096779000,39700,39700,39700,39700,1408
|
|
20230926,152900,1040881400,39650,39650,39650,39650,0
|
|
20230926,152800,1040881400,39650,39650,39650,39650,0
|
|
20230926,152700,1040881400,39650,39650,39650,39650,0
|
|
20230926,152600,1040881400,39650,39650,39650,39650,0
|
|
20230926,152500,1040881400,39650,39650,39650,39650,0
|
|
20230926,152400,1040881400,39650,39650,39650,39650,0
|
|
20230926,152300,1040881400,39650,39650,39650,39650,0
|
|
20230926,152200,1040881400,39650,39650,39650,39650,0
|
|
20230926,152100,1040881400,39650,39650,39650,39650,0
|
|
20230926,152000,1040881400,39650,39650,39650,39650,0
|
|
20230926,151900,1040881400,39650,39650,39700,39600,543
|
|
20230926,151800,1019359550,39650,39650,39650,39600,193
|
|
20230926,151700,1011708250,39600,39650,39650,39600,52
|
|
20230926,151600,1009648300,39600,39600,39650,39600,31
|
|
20230926,151500,1008420600,39600,39650,39650,39600,75
|
|
20230926,151400,1005447700,39650,39650,39700,39650,164
|
|
20230926,151300,998944950,39650,39650,39700,39650,1185
|
|
20230926,151200,951959600,39600,39600,39650,39600,243
|
|
20230926,151100,942326850,39650,39600,39650,39600,22
|
|
20230926,151000,941455550,39650,39650,39650,39650,245
|
|
20230926,150900,931741300,39700,39700,39700,39700,2
|
|
20230926,150800,931661900,39700,39650,39700,39650,15
|
|
20230926,150700,931067050,39650,39650,39700,39650,124
|
|
20230926,150600,926150350,39650,39650,39650,39650,167
|
|
20230926,150500,919528800,39700,39700,39700,39700,2
|
|
20230926,150400,919449400,39650,39650,39700,39650,8
|
|
20230926,150300,919132100,39700,39700,39700,39700,2
|
|
20230926,150200,919052700,39700,39700,39700,39700,2
|
|
20230926,150100,918973300,39700,39600,39700,39600,251
|
|
20230926,150000,909021350,39650,39650,39650,39650,700
|
|
20230926,145900,881266350,39600,39600,39600,39600,2
|
|
20230926,145800,881187150,39650,39650,39650,39650,0
|
|
20230926,145700,881187150,39650,39650,39650,39650,8
|
|
20230926,145600,880869950,39600,39600,39600,39600,0
|
|
20230926,145500,880869950,39600,39600,39600,39600,25
|
|
20230926,145400,879879950,39650,39650,39650,39650,6
|
|
20230926,145300,879642050,39650,39650,39650,39650,0
|
|
20230926,145200,879642050,39650,39650,39650,39650,0
|
|
20230926,145100,879642050,39650,39650,39650,39650,7
|
|
20230926,145000,879364500,39650,39650,39650,39650,34
|
|
20230926,144900,878016400,39600,39600,39600,39600,10
|
|
20230926,144800,877620400,39650,39650,39650,39650,81
|
|
20230926,144700,874408750,39650,39650,39650,39650,42
|
|
20230926,144600,872743450,39650,39650,39650,39650,97
|
|
20230926,144500,868897400,39650,39650,39650,39650,60
|
|
20230926,144400,866518400,39650,39650,39650,39650,3
|
|
20230926,144300,866399450,39650,39650,39650,39650,7
|
|
20230926,144200,866121900,39650,39650,39650,39650,392
|
|
20230926,144100,850579100,39650,39700,39700,39650,865
|
|
20230926,144000,816281350,39700,39700,39700,39700,40
|
|
20230926,143900,814693350,39700,39700,39700,39700,6
|
|
20230926,143800,814455150,39700,39700,39700,39700,27
|
|
20230926,143700,813383250,39700,39650,39700,39650,3
|
|
20230926,143600,813264250,39650,39650,39650,39650,0
|
|
20230926,143500,813264250,39650,39650,39650,39650,8
|
|
20230926,143400,812947050,39650,39650,39650,39650,18
|
|
20230926,143300,812233350,39700,39700,39700,39700,176
|
|
20230926,143200,805246150,39700,39700,39700,39700,7
|
|
20230926,143100,804968250,39700,39700,39700,39700,74
|
|
20230926,143000,802030450,39650,39650,39650,39650,0
|
|
20230926,142900,802030450,39650,39650,39650,39650,13
|
|
20230926,142800,801515000,39650,39650,39650,39650,0
|
|
20230926,142700,801515000,39650,39650,39650,39650,100
|
|
20230926,142600,797550000,39700,39700,39700,39700,7
|
|
20230926,142500,797272100,39700,39700,39700,39700,0
|
|
20230926,142400,797272100,39700,39700,39700,39700,43
|
|
20230926,142300,795565000,39650,39700,39700,39650,25
|
|
20230926,142200,794572750,39700,39700,39700,39700,79
|
|
20230926,142100,791436450,39700,39700,39700,39700,47
|
|
20230926,142000,789570550,39700,39700,39700,39650,11
|
|
20230926,141900,789134000,39700,39700,39700,39700,1
|
|
20230926,141800,789094300,39700,39700,39700,39650,23
|
|
20230926,141700,788182250,39700,39700,39700,39700,0
|
|
20230926,141600,788182250,39700,39700,39700,39700,13
|
|
20230926,141500,787666150,39700,39700,39700,39700,0
|
|
20230926,141400,787666150,39700,39700,39700,39700,5
|
|
20230926,141300,787467650,39650,39650,39650,39650,4
|
|
20230926,141200,787309050,39700,39700,39700,39700,90
|
|
20230926,141100,783736050,39700,39700,39700,39700,1
|
|
20230926,141000,783696350,39700,39700,39700,39650,37
|
|
20230926,140900,782228300,39700,39700,39700,39700,0
|
|
20230926,140800,782228300,39700,39700,39700,39700,5
|
|
20230926,140700,782029800,39700,39700,39700,39700,17
|
|
20230926,140600,781354900,39700,39650,39700,39650,6
|
|
20230926,140500,781116950,39700,39700,39700,39700,13
|
|
20230926,140400,780600850,39700,39700,39700,39700,35
|
|
20230926,140300,779211350,39700,39700,39750,39700,331
|
|
20230926,140200,766070100,39750,39750,39750,39750,0
|
|
20230926,140100,766070100,39750,39750,39750,39750,8
|
|
20230926,140000,765752100,39750,39750,39750,39750,3
|
|
20230926,135900,765632850,39750,39750,39750,39750,48
|
|
20230926,135800,763724850,39750,39750,39750,39750,13
|
|
20230926,135700,763208100,39750,39750,39750,39750,0
|
|
20230926,135600,763208100,39750,39750,39750,39750,0
|
|
20230926,135500,763208100,39750,39700,39750,39700,19
|
|
20230926,135400,762453300,39700,39700,39700,39700,1
|
|
20230926,135300,762413600,39700,39700,39700,39700,0
|
|
20230926,135200,762413600,39700,39700,39700,39700,13
|
|
20230926,135100,761897500,39750,39700,39750,39700,137
|
|
20230926,135000,756457050,39700,39750,39750,39700,1025
|
|
20230926,134900,715740300,39800,39800,39800,39800,0
|
|
20230926,134800,715740300,39800,39800,39800,39800,14
|
|
20230926,134700,715183100,39800,39800,39800,39800,1
|
|
20230926,134600,715143300,39800,39800,39800,39800,2
|
|
20230926,134500,715063700,39800,39800,39800,39800,18
|
|
20230926,134400,714347300,39800,39800,39800,39800,13
|
|
20230926,134300,713829900,39800,39800,39800,39800,0
|
|
20230926,134200,713829900,39800,39800,39800,39800,7
|
|
20230926,134100,713551300,39800,39800,39800,39750,62
|
|
20230926,134000,711085100,39800,39800,39800,39800,20
|
|
20230926,133900,710289100,39800,39800,39800,39800,14
|
|
20230926,133800,709731900,39800,39800,39800,39800,10
|
|
20230926,133700,709333900,39800,39800,39800,39800,0
|
|
20230926,133600,709333900,39800,39800,39800,39800,7
|
|
20230926,133500,709055300,39750,39750,39750,39750,2
|
|
20230926,133400,708975800,39800,39800,39800,39800,0
|
|
20230926,133300,708975800,39800,39800,39800,39800,14
|
|
20230926,133200,708418600,39800,39800,39800,39800,0
|
|
20230926,133100,708418600,39800,39800,39800,39800,0
|
|
20230926,133000,708418600,39800,39800,39800,39800,7
|
|
20230926,132900,708140000,39750,39750,39750,39750,0
|
|
20230926,132800,708140000,39750,39750,39750,39750,0
|
|
20230926,132700,708140000,39750,39750,39750,39750,5
|
|
20230926,132600,707941250,39800,39800,39800,39800,7
|
|
20230926,132500,707662650,39750,39750,39750,39750,51
|
|
20230926,132400,705635400,39750,39750,39750,39750,50
|
|
20230926,132300,703647900,39750,39750,39750,39750,5
|
|
20230926,132200,703449150,39750,39750,39750,39750,0
|
|
20230926,132100,703449150,39750,39750,39750,39750,5
|
|
20230926,132000,703250400,39750,39750,39750,39750,0
|
|
20230926,131900,703250400,39750,39750,39750,39750,5
|
|
20230926,131800,703051650,39750,39750,39750,39750,5
|
|
20230926,131700,702852900,39750,39750,39750,39750,0
|
|
20230926,131600,702852900,39750,39750,39750,39750,0
|
|
20230926,131500,702852900,39750,39750,39750,39750,0
|
|
20230926,131400,702852900,39750,39800,39800,39750,17
|
|
20230926,131300,702176550,39800,39800,39800,39800,0
|
|
20230926,131200,702176550,39800,39800,39800,39800,28
|
|
20230926,131100,701062150,39800,39800,39800,39800,7
|
|
20230926,131000,700783550,39800,39800,39800,39800,0
|
|
20230926,130900,700783550,39800,39800,39800,39800,1
|
|
20230926,130800,700743750,39800,39800,39800,39800,6
|
|
20230926,130700,700504950,39800,39800,39800,39800,0
|
|
20230926,130600,700504950,39800,39800,39800,39800,0
|
|
20230926,130500,700504950,39800,39800,39800,39800,14
|
|
20230926,130400,699947750,39800,39800,39800,39800,0
|
|
20230926,130300,699947750,39800,39800,39800,39800,1
|
|
20230926,130200,699907950,39800,39800,39800,39800,47
|
|
20230926,130100,698037350,39800,39800,39800,39800,35
|
|
20230926,130000,696644350,39800,39800,39800,39800,0
|
|
20230926,125900,696644350,39800,39800,39800,39800,0
|
|
20230926,125800,696644350,39800,39800,39800,39800,70
|
|
20230926,125700,693858350,39800,39800,39800,39800,17
|
|
20230926,125600,693181750,39750,39750,39750,39750,0
|
|
20230926,125500,693181750,39750,39750,39750,39750,104
|
|
20230926,125400,689047750,39800,39800,39800,39800,0
|
|
20230926,125300,689047750,39800,39800,39800,39800,0
|
|
20230926,125200,689047750,39800,39800,39800,39800,17
|
|
20230926,125100,688371150,39800,39800,39800,39800,0
|
|
20230926,125000,688371150,39800,39800,39800,39800,0
|
|
20230926,124900,688371150,39800,39800,39800,39800,7
|
|
20230926,124800,688092550,39800,39800,39800,39800,0
|
|
20230926,124700,688092550,39800,39800,39800,39800,0
|
|
20230926,124600,688092550,39800,39750,39800,39750,52
|
|
20230926,124500,686024300,39750,39750,39750,39750,21
|
|
20230926,124400,685189550,39750,39750,39750,39750,5
|
|
20230926,124300,684990800,39750,39750,39750,39750,7
|
|
20230926,124200,684712550,39800,39800,39800,39800,0
|
|
20230926,124100,684712550,39800,39800,39800,39800,0
|
|
20230926,124000,684712550,39800,39800,39800,39800,7
|
|
20230926,123900,684433950,39800,39800,39800,39800,200
|
|
20230926,123800,676473950,39800,39800,39800,39800,0
|
|
20230926,123700,676473950,39800,39800,39800,39800,1
|
|
20230926,123600,676434150,39800,39750,39800,39750,27
|
|
20230926,123500,675360500,39750,39750,39750,39750,48
|
|
20230926,123400,673452500,39750,39750,39750,39750,39
|
|
20230926,123300,671902250,39750,39750,39750,39750,0
|
|
20230926,123200,671902250,39750,39750,39750,39750,0
|
|
20230926,123100,671902250,39750,39750,39750,39700,235
|
|
20230926,123000,662561700,39750,39850,39850,39750,174
|
|
20230926,122900,655634200,39850,39850,39850,39850,3
|
|
20230926,122800,655514650,39850,39850,39850,39850,0
|
|
20230926,122700,655514650,39850,39850,39850,39850,7
|
|
20230926,122600,655235700,39850,39850,39850,39850,19
|
|
20230926,122500,654478550,39850,39850,39850,39850,0
|
|
20230926,122400,654478550,39850,39850,39850,39850,7
|
|
20230926,122300,654199600,39850,39850,39850,39850,0
|
|
20230926,122200,654199600,39850,39850,39850,39850,1
|
|
20230926,122100,654159750,39850,39850,39850,39850,14
|
|
20230926,122000,653601850,39850,39850,39850,39850,0
|
|
20230926,121900,653601850,39850,39850,39850,39850,0
|
|
20230926,121800,653601850,39850,39850,39850,39850,7
|
|
20230926,121700,653322900,39850,39850,39850,39850,24
|
|
20230926,121600,652366500,39850,39850,39850,39850,2
|
|
20230926,121500,652286800,39850,39850,39850,39850,7
|
|
20230926,121400,652007850,39850,39850,39850,39850,4
|
|
20230926,121300,651848450,39800,39750,39800,39750,236
|
|
20230926,121200,642461950,39700,39700,39700,39700,0
|
|
20230926,121100,642461950,39700,39700,39700,39700,0
|
|
20230926,121000,642461950,39700,39750,39750,39700,211
|
|
20230926,120900,634084750,39800,39800,39800,39800,0
|
|
20230926,120800,634084750,39800,39800,39800,39800,8
|
|
20230926,120700,633766350,39750,39750,39750,39750,0
|
|
20230926,120600,633766350,39750,39750,39750,39750,0
|
|
20230926,120500,633766350,39750,39750,39750,39750,49
|
|
20230926,120400,631818600,39700,39700,39700,39700,0
|
|
20230926,120300,631818600,39700,39750,39750,39700,81
|
|
20230926,120200,628600350,39750,39750,39750,39750,7
|
|
20230926,120100,628322100,39750,39750,39750,39750,1
|
|
20230926,120000,628282350,39700,39700,39700,39700,0
|
|
20230926,115900,628282350,39700,39800,39800,39700,81
|
|
20230926,115800,625062450,39750,39750,39750,39750,0
|
|
20230926,115700,625062450,39750,39750,39800,39750,116
|
|
20230926,115600,620451400,39750,39750,39750,39750,0
|
|
20230926,115500,620451400,39750,39750,39750,39750,4
|
|
20230926,115400,620292400,39750,39750,39750,39750,4
|
|
20230926,115300,620133400,39800,39800,39800,39800,22
|
|
20230926,115200,619257800,39750,39750,39750,39750,3
|
|
20230926,115100,619138550,39800,39800,39800,39800,0
|
|
20230926,115000,619138550,39800,39750,39800,39750,130
|
|
20230926,114900,613971000,39700,39700,39700,39700,0
|
|
20230926,114800,613971000,39700,39700,39700,39700,3
|
|
20230926,114700,613851900,39750,39750,39750,39750,0
|
|
20230926,114600,613851900,39750,39750,39750,39700,31
|
|
20230926,114500,612619800,39750,39700,39750,39700,5
|
|
20230926,114400,612421250,39750,39750,39750,39750,85
|
|
20230926,114300,609042500,39750,39700,39750,39700,11
|
|
20230926,114200,608605400,39700,39700,39700,39700,0
|
|
20230926,114100,608605400,39700,39700,39700,39700,4
|
|
20230926,114000,608446600,39750,39750,39750,39750,15
|
|
20230926,113900,607850350,39750,39750,39750,39750,0
|
|
20230926,113800,607850350,39750,39750,39750,39750,1
|
|
20230926,113700,607810600,39750,39750,39750,39750,7
|
|
20230926,113600,607532350,39750,39750,39750,39750,0
|
|
20230926,113500,607532350,39750,39750,39750,39750,66
|
|
20230926,113400,604908850,39750,39750,39750,39750,4
|
|
20230926,113300,604749850,39750,39750,39750,39750,14
|
|
20230926,113200,604193350,39750,39750,39750,39750,13
|
|
20230926,113100,603676600,39800,39800,39800,39800,14
|
|
20230926,113000,603119400,39800,39800,39800,39800,20
|
|
20230926,112900,602323400,39800,39800,39800,39800,13
|
|
20230926,112800,601806000,39800,39800,39800,39800,4
|
|
20230926,112700,601646800,39800,39800,39800,39800,2
|
|
20230926,112600,601567200,39800,39800,39800,39800,78
|
|
20230926,112500,598462800,39850,39850,39850,39800,14
|
|
20230926,112400,597905100,39850,39800,39850,39800,142
|
|
20230926,112300,592252650,39800,39800,39800,39800,3
|
|
20230926,112200,592133250,39850,39850,39850,39850,0
|
|
20230926,112100,592133250,39850,39800,39850,39800,27
|
|
20230926,112000,591057500,39800,39800,39800,39800,0
|
|
20230926,111900,591057500,39800,39800,39800,39800,3
|
|
20230926,111800,590938100,39850,39850,39850,39850,11
|
|
20230926,111700,590499750,39800,39800,39800,39800,4
|
|
20230926,111600,590340550,39850,39800,39850,39800,4
|
|
20230926,111500,590181300,39850,39850,39850,39850,9
|
|
20230926,111400,589822650,39800,39800,39800,39800,4
|
|
20230926,111300,589663450,39850,39850,39850,39850,0
|
|
20230926,111200,589663450,39850,39800,39850,39800,10
|
|
20230926,111100,589265100,39800,39800,39800,39800,0
|
|
20230926,111000,589265100,39800,39850,39850,39800,21
|
|
20230926,110900,588428400,39850,39850,39850,39850,8
|
|
20230926,110800,588109600,39800,39800,39800,39800,14
|
|
20230926,110700,587552400,39850,39850,39850,39850,14
|
|
20230926,110600,586994500,39800,39850,39850,39800,23
|
|
20230926,110500,586078100,39850,39800,39850,39800,6
|
|
20230926,110400,585839200,39800,39800,39800,39800,0
|
|
20230926,110300,585839200,39800,39800,39800,39800,3
|
|
20230926,110200,585719800,39800,39800,39800,39800,0
|
|
20230926,110100,585719800,39800,39800,39800,39800,4
|
|
20230926,110000,585560600,39800,39800,39800,39800,0
|
|
20230926,105900,585560600,39800,39800,39800,39800,3
|
|
20230926,105800,585441200,39800,39800,39800,39800,0
|
|
20230926,105700,585441200,39800,39800,39800,39800,4
|
|
20230926,105600,585282000,39800,39800,39800,39800,3
|
|
20230926,105500,585162600,39800,39850,39850,39800,33
|
|
20230926,105400,583848500,39800,39800,39800,39800,3
|
|
20230926,105300,583729100,39800,39850,39850,39800,72
|
|
20230926,105200,580860600,39850,39800,39850,39800,5
|
|
20230926,105100,580661550,39800,39800,39800,39800,0
|
|
20230926,105000,580661550,39800,39800,39800,39800,3
|
|
20230926,104900,580542150,39800,39800,39800,39800,0
|
|
20230926,104800,580542150,39800,39850,39850,39800,31
|
|
20230926,104700,579307000,39800,39800,39800,39800,0
|
|
20230926,104600,579307000,39800,39900,39900,39800,298
|
|
20230926,104500,567434250,39900,39900,39900,39900,5
|
|
20230926,104400,567234750,39950,39950,40000,39950,32
|
|
20230926,104300,565956050,39950,39950,39950,39950,92
|
|
20230926,104200,562280650,39950,39950,39950,39950,31
|
|
20230926,104100,561042200,39950,40000,40000,39950,68
|
|
20230926,104000,558325250,39950,39950,39950,39950,23
|
|
20230926,103900,557406400,39950,39950,39950,39900,29
|
|
20230926,103800,556248000,39900,39900,39900,39900,1
|
|
20230926,103700,556208100,39900,39900,39900,39900,13
|
|
20230926,103600,555689400,39900,39900,39900,39900,4
|
|
20230926,103500,555529800,39950,39950,39950,39950,8
|
|
20230926,103400,555210200,39900,39900,39900,39900,3
|
|
20230926,103300,555090500,39950,39950,39950,39950,19
|
|
20230926,103200,554331450,39900,39950,40000,39900,20
|
|
20230926,103100,553533100,39900,39850,39900,39850,226
|
|
20230926,103000,544517050,39850,39850,39850,39850,10
|
|
20230926,102900,544118550,39850,39850,39850,39850,0
|
|
20230926,102800,544118550,39850,39900,39900,39850,15
|
|
20230926,102700,543520250,39850,39850,39850,39850,3
|
|
20230926,102600,543400700,39800,39800,39800,39800,75
|
|
20230926,102500,540415700,39800,39750,39800,39750,11
|
|
20230926,102400,539978100,39800,39800,39800,39800,3
|
|
20230926,102300,539858700,39800,39750,39800,39750,4
|
|
20230926,102200,539699650,39800,39800,39800,39800,16
|
|
20230926,102100,539062850,39800,39650,39800,39650,302
|
|
20230926,102000,527061500,39650,39650,39650,39650,0
|
|
20230926,101900,527061500,39650,39700,39700,39650,20
|
|
20230926,101800,526267650,39700,39650,39700,39650,17
|
|
20230926,101700,525593100,39650,39650,39650,39650,93
|
|
20230926,101600,521905650,39600,39650,39650,39600,287
|
|
20230926,101500,510526150,39700,39700,39700,39700,0
|
|
20230926,101400,510526150,39700,39700,39700,39700,205
|
|
20230926,101300,502387650,39700,39700,39700,39700,161
|
|
20230926,101200,495995950,39650,39650,39650,39650,54
|
|
20230926,101100,493854850,39650,39650,39650,39650,0
|
|
20230926,101000,493854850,39650,39650,39700,39650,9
|
|
20230926,100900,493497750,39650,39650,39650,39650,0
|
|
20230926,100800,493497750,39650,39650,39650,39650,5
|
|
20230926,100700,493299500,39650,39700,39700,39650,6
|
|
20230926,100600,493061450,39650,39600,39650,39600,49
|
|
20230926,100500,491119250,39650,39650,39650,39600,29
|
|
20230926,100400,489969600,39650,39650,39650,39650,47
|
|
20230926,100300,488106050,39650,39650,39650,39650,3
|
|
20230926,100200,487987100,39700,39700,39700,39700,6
|
|
20230926,100100,487748900,39650,39650,39650,39650,17
|
|
20230926,100000,487074850,39650,39650,39650,39650,109
|
|
20230926,095900,482753000,39600,39650,39650,39600,19
|
|
20230926,095800,481999850,39600,39600,39600,39600,18
|
|
20230926,095700,481287050,39650,39650,39650,39650,7
|
|
20230926,095600,481009500,39650,39650,39650,39650,0
|
|
20230926,095500,481009500,39650,39650,39700,39650,111
|
|
20230926,095400,476608250,39650,39650,39650,39650,55
|
|
20230926,095300,474427500,39650,39600,39650,39600,15
|
|
20230926,095200,473832850,39600,39550,39600,39550,221
|
|
20230926,095100,465084650,39550,39600,39600,39550,431
|
|
20230926,095000,448019550,39600,39700,39700,39600,988
|
|
20230926,094900,408823400,39750,39700,39750,39700,15
|
|
20230926,094800,408227850,39700,39750,39750,39700,305
|
|
20230926,094700,396104300,39750,39750,39750,39700,29
|
|
20230926,094600,394951700,39750,39750,39750,39750,10
|
|
20230926,094500,394554200,39700,39700,39700,39700,3
|
|
20230926,094400,394435100,39700,39800,39800,39700,91
|
|
20230926,094300,390817400,39800,39750,39800,39750,54
|
|
20230926,094200,388670450,39750,39750,39750,39750,25
|
|
20230926,094100,387676700,39800,39850,39850,39800,26
|
|
20230926,094000,386641800,39800,39750,39800,39750,145
|
|
20230926,093900,380877250,39750,39700,39750,39700,186
|
|
20230926,093800,373488300,39650,39650,39700,39650,113
|
|
20230926,093700,369002850,39700,39800,39800,39650,1318
|
|
20230926,093600,316583850,39850,39900,39950,39800,1899
|
|
20230926,093500,240873550,39900,39900,39900,39900,0
|
|
20230926,093400,240873550,39900,39950,39950,39900,6
|
|
20230926,093300,240634000,39950,39900,39950,39900,108
|
|
20230926,093200,236323500,39900,39900,39900,39900,111
|
|
20230926,093100,231894600,39950,39950,39950,39900,105
|
|
20230926,093000,227699950,39950,39950,39950,39950,614
|
|
20230926,092900,203170650,39950,39950,39950,39950,4
|
|
20230926,092800,203010850,39950,39950,39950,39950,120
|
|
20230926,092700,198216850,40000,40000,40000,40000,421
|
|
20230926,092600,181376850,40050,40050,40050,40050,50
|
|
20230926,092500,179374350,40050,40050,40050,40050,70
|
|
20230926,092400,176570850,40000,40000,40000,40000,0
|
|
20230926,092300,176570850,40000,40000,40000,40000,4
|
|
20230926,092200,176410850,40000,39950,40000,39950,63
|
|
20230926,092100,173892350,39950,40000,40000,39950,151
|
|
20230926,092000,167853050,40050,40050,40100,40050,45
|
|
20230926,091900,166050400,40100,40100,40100,40100,1
|
|
20230926,091800,166010300,40000,39950,40000,39950,162
|
|
20230926,091700,159530450,40000,40000,40000,40000,1
|
|
20230926,091600,159490450,40000,39950,40000,39950,64
|
|
20230926,091500,156930650,40000,40000,40000,40000,3
|
|
20230926,091400,156810650,40000,40000,40000,40000,348
|
|
20230926,091300,142890650,40000,40000,40000,40000,29
|
|
20230926,091200,141730650,40000,40050,40050,40000,705
|
|
20230926,091100,113513450,40100,40150,40150,40100,51
|
|
20230926,091000,111468250,40100,40100,40100,40100,72
|
|
20230926,090900,108581050,40100,40050,40100,40050,27
|
|
20230926,090800,107498500,40100,40050,40100,40050,387
|
|
20230926,090700,91982350,40050,40050,40050,40050,94
|
|
20230926,090600,88217650,40050,40050,40050,40050,60
|
|
20230926,090500,85814650,40050,40100,40200,40050,48
|
|
20230926,090400,83889500,40150,40050,40150,40050,84
|
|
20230926,090300,80523500,40050,40050,40150,40050,119
|
|
20230926,090200,75755050,40050,40050,40100,40050,177
|
|
20230926,090100,68662900,40000,39950,40000,39950,70
|
|
20230926,090000,65863600,39950,40200,40200,39950,1644
|