658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195500,777093750,25900,25900,25900,25900,3471
|
|
20230922,195400,777093750,25900,25900,25900,25900,0
|
|
20230922,195300,777093750,25900,25900,25900,25900,0
|
|
20230922,195200,777093750,25900,25900,25900,25900,0
|
|
20230922,195100,777093750,25900,25900,25900,25900,0
|
|
20230922,195000,777093750,25900,25900,25900,25900,0
|
|
20230922,194900,777093750,25900,25900,25900,25900,0
|
|
20230922,194800,777093750,25900,25900,25900,25900,0
|
|
20230922,194700,777093750,25900,25900,25900,25900,0
|
|
20230922,194600,777093750,25900,25900,25900,25900,0
|
|
20230922,194500,777093750,25900,25900,25900,25900,0
|
|
20230922,194400,777093750,25900,25900,25900,25900,0
|
|
20230922,194300,777093750,25900,25900,25900,25900,0
|
|
20230922,194200,777093750,25900,25900,25900,25900,0
|
|
20230922,194100,777093750,25900,25900,25900,25900,0
|
|
20230922,194000,777093750,25900,25900,25900,25900,0
|
|
20230922,193900,777093750,25900,25900,25900,25900,0
|
|
20230922,193800,777093750,25900,25900,25900,25900,0
|
|
20230922,193700,777093750,25900,25900,25900,25900,0
|
|
20230922,193600,777093750,25900,25900,25900,25900,0
|
|
20230922,193500,777093750,25900,25900,25900,25900,0
|
|
20230922,193400,777093750,25900,25900,25900,25900,0
|
|
20230922,193300,777093750,25900,25900,25900,25900,0
|
|
20230922,193200,777093750,25900,25900,25900,25900,0
|
|
20230922,193100,777093750,25900,25900,25900,25900,0
|
|
20230922,193000,777093750,25900,25900,25900,25900,0
|
|
20230922,192900,777093750,25900,25900,25900,25900,0
|
|
20230922,192800,777093750,25900,25900,25900,25900,0
|
|
20230922,192700,777093750,25900,25900,25900,25900,0
|
|
20230922,192600,777093750,25900,25900,25900,25900,0
|
|
20230922,192500,777093750,25900,25900,25900,25900,3471
|
|
20230922,192400,777093750,25900,25900,25900,25900,0
|
|
20230922,192300,777093750,25900,25900,25900,25900,0
|
|
20230922,192200,777093750,25900,25900,25900,25900,0
|
|
20230922,192100,777093750,25900,25900,25900,25900,0
|
|
20230922,192000,777093750,25900,25900,25900,25900,0
|
|
20230922,191900,777093750,25900,25900,25900,25900,0
|
|
20230922,191800,777093750,25900,25900,25900,25900,0
|
|
20230922,191700,777093750,25900,25900,25900,25900,0
|
|
20230922,191600,777093750,25900,25900,25900,25900,0
|
|
20230922,191500,777093750,25900,25900,25900,25900,0
|
|
20230922,191400,777093750,25900,25900,25900,25900,0
|
|
20230922,191300,777093750,25900,25900,25900,25900,0
|
|
20230922,191200,777093750,25900,25900,25900,25900,0
|
|
20230922,191100,777093750,25900,25900,25900,25900,0
|
|
20230922,191000,777093750,25900,25900,25900,25900,0
|
|
20230922,190900,777093750,25900,25900,25900,25900,0
|
|
20230922,190800,777093750,25900,25900,25900,25900,0
|
|
20230922,190700,777093750,25900,25900,25900,25900,0
|
|
20230922,190600,777093750,25900,25900,25900,25900,0
|
|
20230922,190500,777093750,25900,25900,25900,25900,0
|
|
20230922,190400,777093750,25900,25900,25900,25900,0
|
|
20230922,190300,777093750,25900,25900,25900,25900,0
|
|
20230922,190200,777093750,25900,25900,25900,25900,0
|
|
20230922,190100,777093750,25900,25900,25900,25900,0
|
|
20230922,190000,777093750,25900,25900,25900,25900,0
|
|
20230922,185900,777093750,25900,25900,25900,25900,0
|
|
20230922,185800,777093750,25900,25900,25900,25900,0
|
|
20230922,185700,777093750,25900,25900,25900,25900,0
|
|
20230922,185600,777093750,25900,25900,25900,25900,0
|
|
20230922,185500,777093750,25900,25900,25900,25900,3471
|
|
20230922,185400,777093750,25900,25900,25900,25900,0
|
|
20230922,185300,777093750,25900,25900,25900,25900,0
|
|
20230922,185200,777093750,25900,25900,25900,25900,0
|
|
20230922,185100,777093750,25900,25900,25900,25900,0
|
|
20230922,185000,777093750,25900,25900,25900,25900,0
|
|
20230922,184900,777093750,25900,25900,25900,25900,0
|
|
20230922,184800,777093750,25900,25900,25900,25900,0
|
|
20230922,184700,777093750,25900,25900,25900,25900,0
|
|
20230922,184600,777093750,25900,25900,25900,25900,0
|
|
20230922,184500,777093750,25900,25900,25900,25900,0
|
|
20230922,184400,777093750,25900,25900,25900,25900,0
|
|
20230922,184300,777093750,25900,25900,25900,25900,0
|
|
20230922,184200,777093750,25900,25900,25900,25900,0
|
|
20230922,184100,777093750,25900,25900,25900,25900,0
|
|
20230922,184000,777093750,25900,25900,25900,25900,0
|
|
20230922,183900,777093750,25900,25900,25900,25900,0
|
|
20230922,183800,777093750,25900,25900,25900,25900,0
|
|
20230922,183700,777093750,25900,25900,25900,25900,0
|
|
20230922,183600,777093750,25900,25900,25900,25900,0
|
|
20230922,183500,777093750,25900,25900,25900,25900,0
|
|
20230922,183400,777093750,25900,25900,25900,25900,0
|
|
20230922,183300,777093750,25900,25900,25900,25900,0
|
|
20230922,183200,777093750,25900,25900,25900,25900,0
|
|
20230922,183100,777093750,25900,25900,25900,25900,0
|
|
20230922,183000,777093750,25900,25900,25900,25900,0
|
|
20230922,182900,777093750,25900,25900,25900,25900,0
|
|
20230922,182800,777093750,25900,25900,25900,25900,0
|
|
20230922,182700,777093750,25900,25900,25900,25900,0
|
|
20230922,182600,777093750,25900,25900,25900,25900,0
|
|
20230922,182500,777093750,25900,25900,25900,25900,3471
|
|
20230922,182400,777093750,25900,25900,25900,25900,0
|
|
20230922,182300,777093750,25900,25900,25900,25900,0
|
|
20230922,182200,777093750,25900,25900,25900,25900,0
|
|
20230922,182100,777093750,25900,25900,25900,25900,0
|
|
20230922,182000,777093750,25900,25900,25900,25900,0
|
|
20230922,181900,777093750,25900,25900,25900,25900,0
|
|
20230922,181800,777093750,25900,25900,25900,25900,0
|
|
20230922,181700,777093750,25900,25900,25900,25900,0
|
|
20230922,181600,777093750,25900,25900,25900,25900,0
|
|
20230922,181500,777093750,25900,25900,25900,25900,0
|
|
20230922,181400,777093750,25900,25900,25900,25900,0
|
|
20230922,181300,777093750,25900,25900,25900,25900,0
|
|
20230922,181200,777093750,25900,25900,25900,25900,0
|
|
20230922,181100,777093750,25900,25900,25900,25900,0
|
|
20230922,181000,777093750,25900,25900,25900,25900,0
|
|
20230922,180900,777093750,25900,25900,25900,25900,0
|
|
20230922,180800,777093750,25900,25900,25900,25900,0
|
|
20230922,180700,777093750,25900,25900,25900,25900,0
|
|
20230922,180600,777093750,25900,25900,25900,25900,0
|
|
20230922,180500,777093750,25900,25900,25900,25900,0
|
|
20230922,180400,777093750,25900,25900,25900,25900,0
|
|
20230922,180300,777093750,25900,25900,25900,25900,0
|
|
20230922,180200,777093750,25900,25900,25900,25900,0
|
|
20230922,180100,777093750,25900,25900,25900,25900,0
|
|
20230922,180000,777093750,25900,25900,25900,25900,0
|
|
20230922,175900,777093750,25900,25900,25900,25900,0
|
|
20230922,175800,777093750,25900,25900,25900,25900,0
|
|
20230922,175700,777093750,25900,25900,25900,25900,0
|
|
20230922,175600,777093750,25900,25900,25900,25900,0
|
|
20230922,175500,777093750,25900,25900,25900,25900,3471
|
|
20230922,175400,777093750,25900,25900,25900,25900,0
|
|
20230922,175300,777093750,25900,25900,25900,25900,0
|
|
20230922,175200,777093750,25900,25900,25900,25900,0
|
|
20230922,175100,777093750,25900,25900,25900,25900,0
|
|
20230922,175000,777093750,25900,25900,25900,25900,0
|
|
20230922,174900,777093750,25900,25900,25900,25900,0
|
|
20230922,174800,777093750,25900,25900,25900,25900,0
|
|
20230922,174700,777093750,25900,25900,25900,25900,0
|
|
20230922,174600,777093750,25900,25900,25900,25900,0
|
|
20230922,174500,777093750,25900,25900,25900,25900,0
|
|
20230922,174400,777093750,25900,25900,25900,25900,0
|
|
20230922,174300,777093750,25900,25900,25900,25900,0
|
|
20230922,174200,777093750,25900,25900,25900,25900,0
|
|
20230922,174100,777093750,25900,25900,25900,25900,0
|
|
20230922,174000,777093750,25900,25900,25900,25900,0
|
|
20230922,173900,777093750,25900,25900,25900,25900,0
|
|
20230922,173800,777093750,25900,25900,25900,25900,0
|
|
20230922,173700,777093750,25900,25900,25900,25900,0
|
|
20230922,173600,777093750,25900,25900,25900,25900,0
|
|
20230922,173500,777093750,25900,25900,25900,25900,0
|
|
20230922,173400,777093750,25900,25900,25900,25900,0
|
|
20230922,173300,777093750,25900,25900,25900,25900,0
|
|
20230922,173200,777093750,25900,25900,25900,25900,0
|
|
20230922,173100,777093750,25900,25900,25900,25900,0
|
|
20230922,173000,777093750,25900,25900,25900,25900,0
|
|
20230922,172900,777093750,25900,25900,25900,25900,0
|
|
20230922,172800,777093750,25900,25900,25900,25900,0
|
|
20230922,172700,777093750,25900,25900,25900,25900,0
|
|
20230922,172600,777093750,25900,25900,25900,25900,0
|
|
20230922,172500,777093750,25900,25900,25900,25900,3471
|
|
20230922,172400,777093750,25900,25900,25900,25900,0
|
|
20230922,172300,777093750,25900,25900,25900,25900,0
|
|
20230922,172200,777093750,25900,25900,25900,25900,0
|
|
20230922,172100,777093750,25900,25900,25900,25900,0
|
|
20230922,172000,777093750,25900,25900,25900,25900,0
|
|
20230922,171900,777093750,25900,25900,25900,25900,0
|
|
20230922,171800,777093750,25900,25900,25900,25900,0
|
|
20230922,171700,777093750,25900,25900,25900,25900,0
|
|
20230922,171600,777093750,25900,25900,25900,25900,0
|
|
20230922,171500,777093750,25900,25900,25900,25900,0
|
|
20230922,171400,777093750,25900,25900,25900,25900,0
|
|
20230922,171300,777093750,25900,25900,25900,25900,0
|
|
20230922,171200,777093750,25900,25900,25900,25900,0
|
|
20230922,171100,777093750,25900,25900,25900,25900,0
|
|
20230922,171000,777093750,25900,25900,25900,25900,0
|
|
20230922,170900,777093750,25900,25900,25900,25900,0
|
|
20230922,170800,777093750,25900,25900,25900,25900,0
|
|
20230922,170700,777093750,25900,25900,25900,25900,0
|
|
20230922,170600,777093750,25900,25900,25900,25900,0
|
|
20230922,170500,777093750,25900,25900,25900,25900,0
|
|
20230922,170400,777093750,25900,25900,25900,25900,0
|
|
20230922,170300,777093750,25900,25900,25900,25900,0
|
|
20230922,170200,777093750,25900,25900,25900,25900,0
|
|
20230922,170100,777093750,25900,25900,25900,25900,0
|
|
20230922,170000,777093750,25900,25900,25900,25900,0
|
|
20230922,165900,777093750,25900,25900,25900,25900,0
|
|
20230922,165800,777093750,25900,25900,25900,25900,0
|
|
20230922,165700,777093750,25900,25900,25900,25900,0
|
|
20230922,165600,777093750,25900,25900,25900,25900,0
|
|
20230922,165500,777093750,25900,25900,25900,25900,3471
|
|
20230922,165400,777093750,25900,25900,25900,25900,0
|
|
20230922,165300,777093750,25900,25900,25900,25900,0
|
|
20230922,165200,777093750,25900,25900,25900,25900,0
|
|
20230922,165100,777093750,25900,25900,25900,25900,0
|
|
20230922,165000,777093750,25900,25900,25900,25900,0
|
|
20230922,164900,777093750,25900,25900,25900,25900,0
|
|
20230922,164800,777093750,25900,25900,25900,25900,0
|
|
20230922,164700,777093750,25900,25900,25900,25900,0
|
|
20230922,164600,777093750,25900,25900,25900,25900,0
|
|
20230922,164500,777093750,25900,25900,25900,25900,0
|
|
20230922,164400,777093750,25900,25900,25900,25900,0
|
|
20230922,164300,777093750,25900,25900,25900,25900,0
|
|
20230922,164200,777093750,25900,25900,25900,25900,0
|
|
20230922,164100,777093750,25900,25900,25900,25900,0
|
|
20230922,164000,777093750,25900,25900,25900,25900,0
|
|
20230922,163900,777093750,25900,25900,25900,25900,0
|
|
20230922,163800,777093750,25900,25900,25900,25900,0
|
|
20230922,163700,777093750,25900,25900,25900,25900,0
|
|
20230922,163600,777093750,25900,25900,25900,25900,0
|
|
20230922,163500,777093750,25900,25900,25900,25900,0
|
|
20230922,163400,777093750,25900,25900,25900,25900,0
|
|
20230922,163300,777093750,25900,25900,25900,25900,0
|
|
20230922,163200,777093750,25900,25900,25900,25900,0
|
|
20230922,163100,777093750,25900,25900,25900,25900,0
|
|
20230922,163000,777093750,25900,25900,25900,25900,0
|
|
20230922,162900,777093750,25900,25900,25900,25900,0
|
|
20230922,162800,777093750,25900,25900,25900,25900,0
|
|
20230922,162700,777093750,25900,25900,25900,25900,0
|
|
20230922,162600,777093750,25900,25900,25900,25900,0
|
|
20230922,162500,777093750,25900,25900,25900,25900,3471
|
|
20230922,162400,777093750,25900,25900,25900,25900,0
|
|
20230922,162300,777093750,25900,25900,25900,25900,0
|
|
20230922,162200,777093750,25900,25900,25900,25900,0
|
|
20230922,162100,777093750,25900,25900,25900,25900,0
|
|
20230922,162000,777093750,25900,25900,25900,25900,0
|
|
20230922,161900,777093750,25900,25900,25900,25900,0
|
|
20230922,161800,777093750,25900,25900,25900,25900,0
|
|
20230922,161700,777093750,25900,25900,25900,25900,0
|
|
20230922,161600,777093750,25900,25900,25900,25900,0
|
|
20230922,161500,777093750,25900,25900,25900,25900,0
|
|
20230922,161400,777093750,25900,25900,25900,25900,0
|
|
20230922,161300,777093750,25900,25900,25900,25900,0
|
|
20230922,161200,777093750,25900,25900,25900,25900,0
|
|
20230922,161100,777093750,25900,25900,25900,25900,0
|
|
20230922,161000,777093750,25900,25900,25900,25900,0
|
|
20230922,160900,777093750,25900,25900,25900,25900,0
|
|
20230922,160800,777093750,25900,25900,25900,25900,0
|
|
20230922,160700,777093750,25900,25900,25900,25900,0
|
|
20230922,160600,777093750,25900,25900,25900,25900,0
|
|
20230922,160500,777093750,25900,25900,25900,25900,0
|
|
20230922,160400,777093750,25900,25900,25900,25900,0
|
|
20230922,160300,777093750,25900,25900,25900,25900,0
|
|
20230922,160200,777093750,25900,25900,25900,25900,0
|
|
20230922,160100,777093750,25900,25900,25900,25900,0
|
|
20230922,160000,777093750,25900,25900,25900,25900,0
|
|
20230922,155900,777093750,25900,25900,25900,25900,0
|
|
20230922,155800,777093750,25900,25900,25900,25900,0
|
|
20230922,155700,777093750,25900,25900,25900,25900,0
|
|
20230922,155600,777093750,25900,25900,25900,25900,0
|
|
20230922,155500,777093750,25900,25900,25900,25900,3471
|
|
20230922,155400,777093750,25900,25900,25900,25900,0
|
|
20230922,155300,777093750,25900,25900,25900,25900,0
|
|
20230922,155200,777093750,25900,25900,25900,25900,0
|
|
20230922,155100,777093750,25900,25900,25900,25900,0
|
|
20230922,155000,777093750,25900,25900,25900,25900,0
|
|
20230922,154900,777093750,25900,25900,25900,25900,0
|
|
20230922,154800,777093750,25900,25900,25900,25900,0
|
|
20230922,154700,777093750,25900,25900,25900,25900,0
|
|
20230922,154600,777093750,25900,25900,25900,25900,0
|
|
20230922,154500,777093750,25900,25900,25900,25900,0
|
|
20230922,154400,777093750,25900,25900,25900,25900,0
|
|
20230922,154300,777093750,25900,25900,25900,25900,0
|
|
20230922,154200,777093750,25900,25900,25900,25900,0
|
|
20230922,154100,777093750,25900,25900,25900,25900,0
|
|
20230922,154000,777093750,25900,25900,25900,25900,0
|
|
20230922,153900,777093750,25900,25900,25900,25900,0
|
|
20230922,153800,777093750,25900,25900,25900,25900,0
|
|
20230922,153700,777093750,25900,25900,25900,25900,0
|
|
20230922,153600,777093750,25900,25900,25900,25900,0
|
|
20230922,153500,777093750,25900,25900,25900,25900,0
|
|
20230922,153400,777093750,25900,25900,25900,25900,0
|
|
20230922,153300,777093750,25900,25900,25900,25900,0
|
|
20230922,153200,777093750,25900,25900,25900,25900,0
|
|
20230922,153100,777093750,25900,25900,25900,25900,0
|
|
20230922,153000,777093750,25900,25900,25900,25900,3471
|
|
20230922,152900,687194850,26050,26050,26050,26050,0
|
|
20230922,152800,687194850,26050,26050,26050,26050,0
|
|
20230922,152700,687194850,26050,26050,26050,26050,0
|
|
20230922,152600,687194850,26050,26050,26050,26050,0
|
|
20230922,152500,687194850,26050,26050,26050,26050,0
|
|
20230922,152400,687194850,26050,26050,26050,26050,0
|
|
20230922,152300,687194850,26050,26050,26050,26050,0
|
|
20230922,152200,687194850,26050,26050,26050,26050,0
|
|
20230922,152100,687194850,26050,26050,26050,26050,0
|
|
20230922,152000,687194850,26050,26050,26050,26050,0
|
|
20230922,151900,687194850,26050,26100,26100,25900,125
|
|
20230922,151800,683954950,26100,26050,26100,25900,76
|
|
20230922,151700,681978950,26100,26050,26100,25900,577
|
|
20230922,151600,667009900,26100,26150,26150,25950,538
|
|
20230922,151500,653035100,26200,26150,26200,26000,205
|
|
20230922,151400,647697150,26200,26200,26200,26150,16
|
|
20230922,151300,647278000,26250,26200,26250,26200,3
|
|
20230922,151200,647199350,26250,26250,26250,26000,33
|
|
20230922,151100,646335600,26250,26250,26250,26250,1
|
|
20230922,151000,646309350,26100,26050,26100,26050,14
|
|
20230922,150900,645944150,26250,26150,26250,26050,107
|
|
20230922,150800,643152400,26300,26350,26350,26300,5
|
|
20230922,150700,643020700,26350,26350,26350,26350,1
|
|
20230922,150600,642994350,26100,26350,26350,26100,185
|
|
20230922,150500,638153400,26350,26350,26350,26350,0
|
|
20230922,150400,638153400,26350,26350,26350,26350,5
|
|
20230922,150300,638021650,26350,26350,26350,26350,14
|
|
20230922,150200,637652750,26300,26350,26350,26300,19
|
|
20230922,150100,637152350,26350,26350,26350,26350,140
|
|
20230922,150000,633463350,26250,26250,26250,26250,0
|
|
20230922,145900,633463350,26250,26250,26250,26250,0
|
|
20230922,145800,633463350,26250,26250,26250,26250,25
|
|
20230922,145700,632807100,26300,26300,26300,26300,3
|
|
20230922,145600,632728200,26300,26350,26350,26300,41
|
|
20230922,145500,631649800,26350,26350,26350,26350,0
|
|
20230922,145400,631649800,26350,26200,26400,26150,91
|
|
20230922,145300,629259050,26350,26250,26350,26250,30
|
|
20230922,145200,628468850,26250,26250,26250,26250,4
|
|
20230922,145100,628363850,26250,26250,26250,26250,0
|
|
20230922,145000,628363850,26250,26250,26250,26250,0
|
|
20230922,144900,628363850,26250,26150,26250,26150,1111
|
|
20230922,144800,599258800,26150,26150,26150,26150,0
|
|
20230922,144700,599258800,26150,26150,26150,26150,1
|
|
20230922,144600,599232650,26100,26100,26100,26100,2
|
|
20230922,144500,599180450,26100,26100,26100,26100,69
|
|
20230922,144400,597379550,26100,26100,26100,26100,1
|
|
20230922,144300,597353450,26100,26100,26100,26100,0
|
|
20230922,144200,597353450,26100,26100,26100,26100,1
|
|
20230922,144100,597327350,26050,26050,26050,26050,0
|
|
20230922,144000,597327350,26050,26050,26050,26050,1
|
|
20230922,143900,597301300,26050,26050,26050,26050,3
|
|
20230922,143800,597223150,26050,26050,26050,26050,9
|
|
20230922,143700,596988700,26100,26100,26100,26100,0
|
|
20230922,143600,596988700,26100,26100,26100,26100,0
|
|
20230922,143500,596988700,26100,26100,26100,26100,13
|
|
20230922,143400,596649400,26100,26100,26100,26100,0
|
|
20230922,143300,596649400,26100,26100,26100,26100,0
|
|
20230922,143200,596649400,26100,26100,26100,26100,0
|
|
20230922,143100,596649400,26100,26100,26100,26100,0
|
|
20230922,143000,596649400,26100,26050,26100,26000,103
|
|
20230922,142900,593966700,26100,26100,26100,26100,2
|
|
20230922,142800,593914500,26100,26100,26100,26100,173
|
|
20230922,142700,589399200,26000,26000,26000,26000,1
|
|
20230922,142600,589373200,26000,26000,26000,26000,101
|
|
20230922,142500,586747200,26050,26050,26050,26050,0
|
|
20230922,142400,586747200,26050,26050,26050,26050,16
|
|
20230922,142300,586330400,26050,26050,26050,26050,1
|
|
20230922,142200,586304350,26050,26000,26050,26000,29
|
|
20230922,142100,585550050,26050,26050,26050,26050,0
|
|
20230922,142000,585550050,26050,26050,26050,26050,0
|
|
20230922,141900,585550050,26050,26050,26050,26050,67
|
|
20230922,141800,583804700,26100,26100,26100,26100,39
|
|
20230922,141700,582786800,26150,26150,26150,26150,0
|
|
20230922,141600,582786800,26150,26150,26150,26150,0
|
|
20230922,141500,582786800,26150,26150,26150,26150,0
|
|
20230922,141400,582786800,26150,26150,26150,26150,2
|
|
20230922,141300,582734500,26150,26150,26150,26150,3
|
|
20230922,141200,582656050,26150,26150,26150,26150,5
|
|
20230922,141100,582525300,26150,26150,26150,26150,1
|
|
20230922,141000,582499150,26100,26100,26100,26100,30
|
|
20230922,140900,581716150,26150,26150,26150,26150,0
|
|
20230922,140800,581716150,26150,26150,26150,26150,1
|
|
20230922,140700,581690000,26150,26100,26150,26100,55
|
|
20230922,140600,580254450,26100,26100,26100,26100,119
|
|
20230922,140500,577148550,26000,26000,26000,26000,1
|
|
20230922,140400,577122550,26050,26100,26100,26050,14
|
|
20230922,140300,576757800,26100,26100,26100,26100,1
|
|
20230922,140200,576731700,26050,26050,26050,26050,0
|
|
20230922,140100,576731700,26050,26050,26050,26050,0
|
|
20230922,140000,576731700,26050,26050,26050,26050,70
|
|
20230922,135900,574908200,26100,26100,26100,26100,1
|
|
20230922,135800,574882100,26100,26100,26100,26100,2
|
|
20230922,135700,574829900,26100,26100,26100,26100,0
|
|
20230922,135600,574829900,26100,26100,26100,26100,2
|
|
20230922,135500,574777700,26100,26100,26100,26100,4
|
|
20230922,135400,574673300,26100,26100,26100,26100,0
|
|
20230922,135300,574673300,26100,26050,26100,26050,6
|
|
20230922,135200,574516800,26100,26100,26100,26100,1
|
|
20230922,135100,574490700,26100,26000,26100,26000,28
|
|
20230922,135000,573762400,26000,26000,26000,26000,0
|
|
20230922,134900,573762400,26000,26000,26000,26000,20
|
|
20230922,134800,573242400,26050,26050,26050,26050,89
|
|
20230922,134700,570923950,26050,26050,26050,26050,70
|
|
20230922,134600,569100450,26100,26100,26100,26100,0
|
|
20230922,134500,569100450,26100,26100,26100,26100,0
|
|
20230922,134400,569100450,26100,26100,26100,26100,0
|
|
20230922,134300,569100450,26100,26100,26100,26100,1
|
|
20230922,134200,569074350,26100,26100,26100,26100,2
|
|
20230922,134100,569022150,26100,26100,26100,26100,1
|
|
20230922,134000,568996050,26100,26100,26100,26100,15
|
|
20230922,133900,568604550,26100,26100,26100,26100,10
|
|
20230922,133800,568343550,26100,26100,26100,26100,0
|
|
20230922,133700,568343550,26100,26100,26100,26100,4
|
|
20230922,133600,568239150,26100,26100,26100,26100,3
|
|
20230922,133500,568160850,26100,26100,26100,26100,1
|
|
20230922,133400,568134750,26100,26100,26100,26100,0
|
|
20230922,133300,568134750,26100,26100,26100,26100,3
|
|
20230922,133200,568056450,26100,26100,26100,26100,19
|
|
20230922,133100,567560550,26100,26100,26100,26100,4
|
|
20230922,133000,567456150,26100,26100,26100,26100,2
|
|
20230922,132900,567403950,26100,26100,26100,26100,2
|
|
20230922,132800,567351750,26100,26050,26100,26050,37
|
|
20230922,132700,566386100,26050,26050,26050,26050,53
|
|
20230922,132600,565005450,26100,26100,26100,26100,3
|
|
20230922,132500,564927150,26100,26100,26100,26100,2
|
|
20230922,132400,564874950,26100,26100,26100,26100,0
|
|
20230922,132300,564874950,26100,26100,26100,26100,28
|
|
20230922,132200,564144150,26150,26150,26150,26150,0
|
|
20230922,132100,564144150,26150,26150,26150,26150,8
|
|
20230922,132000,563934950,26150,26150,26150,26150,0
|
|
20230922,131900,563934950,26150,26150,26150,26150,2
|
|
20230922,131800,563882650,26150,26150,26150,26150,0
|
|
20230922,131700,563882650,26150,26150,26150,26150,130
|
|
20230922,131600,560483150,26200,26200,26200,26200,0
|
|
20230922,131500,560483150,26200,26200,26200,26200,3
|
|
20230922,131400,560404550,26200,26200,26200,26200,2
|
|
20230922,131300,560352150,26200,26200,26200,26200,85
|
|
20230922,131200,558125150,26200,26200,26200,26200,2
|
|
20230922,131100,558072750,26200,26200,26200,26200,5
|
|
20230922,131000,557941750,26200,26200,26200,26200,20
|
|
20230922,130900,557417750,26200,26200,26200,26200,0
|
|
20230922,130800,557417750,26200,26200,26200,26200,2
|
|
20230922,130700,557365350,26200,26150,26200,26150,43
|
|
20230922,130600,556240800,26150,26150,26150,26100,20
|
|
20230922,130500,555718600,26150,26150,26150,26150,1
|
|
20230922,130400,555692450,26100,26100,26100,26100,0
|
|
20230922,130300,555692450,26100,26100,26100,26100,0
|
|
20230922,130200,555692450,26100,26100,26100,26100,0
|
|
20230922,130100,555692450,26100,26100,26100,26100,0
|
|
20230922,130000,555692450,26100,26100,26100,26100,0
|
|
20230922,125900,555692450,26100,26100,26100,26100,5
|
|
20230922,125800,555561950,26100,26100,26100,26100,0
|
|
20230922,125700,555561950,26100,26100,26100,26100,222
|
|
20230922,125600,549767750,26100,26200,26200,26100,51
|
|
20230922,125500,548436300,26200,26200,26200,26200,0
|
|
20230922,125400,548436300,26200,26200,26200,26200,1
|
|
20230922,125300,548410100,26200,26200,26200,26200,0
|
|
20230922,125200,548410100,26200,26200,26200,26200,0
|
|
20230922,125100,548410100,26200,26200,26200,26200,3
|
|
20230922,125000,548331500,26200,26200,26200,26200,1
|
|
20230922,124900,548305300,26200,26200,26200,26200,2
|
|
20230922,124800,548252900,26150,26150,26150,26150,48
|
|
20230922,124700,546997700,26200,26200,26200,26200,0
|
|
20230922,124600,546997700,26200,26200,26200,26200,0
|
|
20230922,124500,546997700,26200,26200,26200,26200,0
|
|
20230922,124400,546997700,26200,26200,26200,26200,9
|
|
20230922,124300,546761900,26200,26200,26200,26200,2
|
|
20230922,124200,546709500,26200,26200,26200,26200,2
|
|
20230922,124100,546657100,26200,26200,26200,26200,10
|
|
20230922,124000,546395100,26200,26200,26200,26200,0
|
|
20230922,123900,546395100,26200,26200,26200,26200,0
|
|
20230922,123800,546395100,26200,26200,26200,26200,0
|
|
20230922,123700,546395100,26200,26200,26200,26200,1
|
|
20230922,123600,546368900,26200,26200,26200,26200,4
|
|
20230922,123500,546264100,26200,26200,26200,26200,1
|
|
20230922,123400,546237900,26150,26150,26150,26150,80
|
|
20230922,123300,544145900,26150,26150,26150,26150,0
|
|
20230922,123200,544145900,26150,26150,26150,26150,0
|
|
20230922,123100,544145900,26150,26150,26150,26150,50
|
|
20230922,123000,542838400,26100,26100,26100,26100,3
|
|
20230922,122900,542760100,26100,26100,26100,26100,0
|
|
20230922,122800,542760100,26100,26100,26100,26100,10
|
|
20230922,122700,542499100,26150,26150,26150,26150,0
|
|
20230922,122600,542499100,26150,26150,26150,26150,1
|
|
20230922,122500,542472950,26150,26150,26150,26150,111
|
|
20230922,122400,539570300,26150,26150,26150,26100,16
|
|
20230922,122300,539151950,26150,26150,26150,26150,2
|
|
20230922,122200,539099650,26100,26100,26100,26100,20
|
|
20230922,122100,538577650,26100,26100,26100,26100,0
|
|
20230922,122000,538577650,26100,26100,26100,26100,2
|
|
20230922,121900,538525450,26150,26100,26150,26100,73
|
|
20230922,121800,536616850,26100,26100,26100,26100,36
|
|
20230922,121700,535677250,26100,26100,26100,26100,0
|
|
20230922,121600,535677250,26100,26100,26100,26100,0
|
|
20230922,121500,535677250,26100,26100,26100,26100,87
|
|
20230922,121400,533406550,26100,26100,26100,26100,418
|
|
20230922,121300,522496750,26100,26100,26100,26100,0
|
|
20230922,121200,522496750,26100,26100,26100,26100,0
|
|
20230922,121100,522496750,26100,26100,26100,26100,0
|
|
20230922,121000,522496750,26100,26100,26100,26100,0
|
|
20230922,120900,522496750,26100,26100,26100,26100,0
|
|
20230922,120800,522496750,26100,26100,26100,26100,60
|
|
20230922,120700,520930750,26100,26100,26100,26100,106
|
|
20230922,120600,518164150,26150,26150,26150,26150,0
|
|
20230922,120500,518164150,26150,26150,26150,26150,0
|
|
20230922,120400,518164150,26150,26150,26150,26150,0
|
|
20230922,120300,518164150,26150,26150,26150,26150,0
|
|
20230922,120200,518164150,26150,26150,26150,26150,2
|
|
20230922,120100,518111850,26150,26150,26150,26150,0
|
|
20230922,120000,518111850,26150,26150,26150,26150,0
|
|
20230922,115900,518111850,26150,26150,26150,26150,0
|
|
20230922,115800,518111850,26150,26150,26150,26150,3
|
|
20230922,115700,518033400,26100,26100,26100,26100,0
|
|
20230922,115600,518033400,26100,26100,26100,26100,0
|
|
20230922,115500,518033400,26100,26100,26100,26100,0
|
|
20230922,115400,518033400,26100,26100,26100,26100,100
|
|
20230922,115300,515423400,26150,26200,26200,26150,60
|
|
20230922,115200,513854350,26150,26150,26150,26150,0
|
|
20230922,115100,513854350,26150,26150,26150,26150,0
|
|
20230922,115000,513854350,26150,26150,26150,26150,0
|
|
20230922,114900,513854350,26150,26150,26150,26150,0
|
|
20230922,114800,513854350,26150,26150,26150,26150,166
|
|
20230922,114700,509513450,26150,26150,26150,26150,0
|
|
20230922,114600,509513450,26150,26150,26150,26150,2
|
|
20230922,114500,509461150,26100,26100,26100,26100,0
|
|
20230922,114400,509461150,26100,26100,26100,26100,0
|
|
20230922,114300,509461150,26100,26100,26100,26100,1
|
|
20230922,114200,509435050,26150,26200,26200,26150,136
|
|
20230922,114100,505878500,26200,26200,26200,26200,3
|
|
20230922,114000,505799900,26150,26200,26200,26150,6
|
|
20230922,113900,505642750,26200,26200,26200,26200,0
|
|
20230922,113800,505642750,26200,26200,26200,26200,0
|
|
20230922,113700,505642750,26200,26200,26200,26200,16
|
|
20230922,113600,505223550,26200,26200,26200,26200,20
|
|
20230922,113500,504699550,26250,26250,26250,26250,0
|
|
20230922,113400,504699550,26250,26250,26250,26250,0
|
|
20230922,113300,504699550,26250,26250,26250,26250,15
|
|
20230922,113200,504305800,26250,26250,26250,26250,2
|
|
20230922,113100,504253300,26250,26100,26250,26100,4
|
|
20230922,113000,504148750,26100,26100,26100,26100,0
|
|
20230922,112900,504148750,26100,26250,26250,26100,70
|
|
20230922,112800,502319550,26100,26250,26250,26100,487
|
|
20230922,112700,489576950,26300,26350,26350,26300,663
|
|
20230922,112600,472119950,26400,26400,26400,26400,0
|
|
20230922,112500,472119950,26400,26450,26450,26400,196
|
|
20230922,112400,466945300,26400,26450,26450,26400,7
|
|
20230922,112300,466760250,26450,26450,26450,26450,26
|
|
20230922,112200,466072550,26500,26450,26500,26450,192
|
|
20230922,112100,460992900,26450,26450,26450,26450,0
|
|
20230922,112000,460992900,26450,26450,26450,26450,0
|
|
20230922,111900,460992900,26450,26450,26450,26450,6
|
|
20230922,111800,460834200,26450,26450,26450,26450,0
|
|
20230922,111700,460834200,26450,26450,26450,26450,0
|
|
20230922,111600,460834200,26450,26450,26450,26450,0
|
|
20230922,111500,460834200,26450,26450,26450,26450,0
|
|
20230922,111400,460834200,26450,26450,26450,26450,27
|
|
20230922,111300,460120050,26450,26450,26450,26450,0
|
|
20230922,111200,460120050,26450,26450,26450,26450,1
|
|
20230922,111100,460093600,26450,26450,26450,26450,0
|
|
20230922,111000,460093600,26450,26450,26450,26450,2
|
|
20230922,110900,460040700,26450,26450,26450,26450,0
|
|
20230922,110800,460040700,26450,26500,26500,26450,354
|
|
20230922,110700,450675900,26500,26500,26500,26500,1
|
|
20230922,110600,450649400,26500,26500,26500,26500,0
|
|
20230922,110500,450649400,26500,26500,26500,26500,30
|
|
20230922,110400,449854400,26450,26450,26450,26450,0
|
|
20230922,110300,449854400,26450,26450,26450,26450,5
|
|
20230922,110200,449722150,26450,26450,26450,26450,100
|
|
20230922,110100,447077150,26450,26450,26450,26450,5
|
|
20230922,110000,446944900,26450,26450,26450,26450,6
|
|
20230922,105900,446786200,26400,26400,26400,26400,124
|
|
20230922,105800,443512600,26400,26400,26400,26400,0
|
|
20230922,105700,443512600,26400,26400,26400,26400,0
|
|
20230922,105600,443512600,26400,26400,26400,26400,3
|
|
20230922,105500,443433400,26400,26350,26400,26350,5
|
|
20230922,105400,443301450,26350,26350,26350,26350,123
|
|
20230922,105300,440060400,26300,26300,26300,26300,18
|
|
20230922,105200,439587000,26300,26250,26300,26250,145
|
|
20230922,105100,435779000,26300,26350,26350,26300,240
|
|
20230922,105000,429465350,26400,26400,26400,26400,1
|
|
20230922,104900,429438950,26350,26350,26350,26350,99
|
|
20230922,104800,426830300,26350,26350,26350,26350,63
|
|
20230922,104700,425170250,26350,26350,26350,26350,125
|
|
20230922,104600,421876500,26350,26250,26350,26250,138
|
|
20230922,104500,418249100,26250,26250,26250,26250,0
|
|
20230922,104400,418249100,26250,26250,26250,26250,1
|
|
20230922,104300,418222850,26250,26150,26250,26150,597
|
|
20230922,104200,402595850,26150,26100,26150,26100,38
|
|
20230922,104100,401602450,26100,26100,26100,26100,1
|
|
20230922,104000,401576350,26100,26150,26150,26100,141
|
|
20230922,103900,397891650,26150,26150,26150,26150,56
|
|
20230922,103800,396427250,26150,26100,26150,26100,116
|
|
20230922,103700,393394200,26100,26100,26100,26100,28
|
|
20230922,103600,392663400,26100,26100,26100,26100,102
|
|
20230922,103500,390001200,26100,26050,26100,26050,4
|
|
20230922,103400,389896900,26050,26050,26050,26050,2
|
|
20230922,103300,389844800,26100,26100,26100,26100,2
|
|
20230922,103200,389792600,26100,26100,26100,26100,2
|
|
20230922,103100,389740400,26050,26000,26050,26000,116
|
|
20230922,103000,386719650,26000,26000,26000,26000,9
|
|
20230922,102900,386485650,26000,26000,26000,26000,2
|
|
20230922,102800,386433650,26000,26000,26000,26000,45
|
|
20230922,102700,385263650,26100,26050,26100,26050,206
|
|
20230922,102600,379897050,26100,26100,26100,26100,0
|
|
20230922,102500,379897050,26100,26100,26100,26100,1000
|
|
20230922,102400,353797050,26100,25750,26100,25700,555
|
|
20230922,102300,339461450,25750,25750,25750,25750,0
|
|
20230922,102200,339461450,25750,25750,25750,25750,0
|
|
20230922,102100,339461450,25750,25700,25750,25700,294
|
|
20230922,102000,331896050,25750,25750,25750,25750,0
|
|
20230922,101900,331896050,25750,25750,25750,25750,2
|
|
20230922,101800,331844550,25750,25750,25800,25750,51
|
|
20230922,101700,330531250,25750,25750,25750,25750,0
|
|
20230922,101600,330531250,25750,25750,25750,25750,2
|
|
20230922,101500,330479750,25750,25750,25750,25750,0
|
|
20230922,101400,330479750,25750,25750,25750,25700,545
|
|
20230922,101300,316470200,25750,25750,25750,25750,66
|
|
20230922,101200,314770700,25750,25750,25750,25750,10
|
|
20230922,101100,314513200,25800,25800,25800,25800,0
|
|
20230922,101000,314513200,25800,25800,25800,25800,1
|
|
20230922,100900,314487400,25800,25750,25800,25750,71
|
|
20230922,100800,312659100,25750,25750,25750,25750,0
|
|
20230922,100700,312659100,25750,25750,25750,25750,0
|
|
20230922,100600,312659100,25750,25800,25800,25750,54
|
|
20230922,100500,311268400,25750,25750,25750,25750,24
|
|
20230922,100400,310650400,25750,25750,25750,25750,0
|
|
20230922,100300,310650400,25750,25750,25750,25750,130
|
|
20230922,100200,307302900,25750,25900,25900,25750,4
|
|
20230922,100100,307199700,25900,25900,25900,25900,0
|
|
20230922,100000,307199700,25900,25900,25900,25900,1
|
|
20230922,095900,307173800,25750,25850,25850,25750,751
|
|
20230922,095800,287801050,25850,25850,25850,25850,114
|
|
20230922,095700,284854150,25900,25900,25900,25900,25
|
|
20230922,095600,284206650,25900,25900,25900,25900,20
|
|
20230922,095500,283688650,25950,25950,25950,25950,3
|
|
20230922,095400,283610800,25950,25950,25950,25950,0
|
|
20230922,095300,283610800,25950,25950,25950,25950,0
|
|
20230922,095200,283610800,25950,25900,25950,25900,40
|
|
20230922,095100,282573300,25900,25900,25900,25900,2
|
|
20230922,095000,282521500,25900,25900,25900,25900,0
|
|
20230922,094900,282521500,25900,25900,25900,25900,0
|
|
20230922,094800,282521500,25900,25900,25900,25900,110
|
|
20230922,094700,279672500,25850,25850,25850,25850,198
|
|
20230922,094600,274554200,25800,25950,25950,25750,1348
|
|
20230922,094500,239685700,26000,26050,26050,26000,397
|
|
20230922,094400,229363550,26200,26200,26200,26200,0
|
|
20230922,094300,229363550,26200,26100,26200,26050,292
|
|
20230922,094200,221755300,26200,26150,26200,26150,100
|
|
20230922,094100,219137850,26200,26150,26200,26100,278
|
|
20230922,094000,211862000,26200,26200,26200,26200,0
|
|
20230922,093900,211862000,26200,26200,26200,26200,0
|
|
20230922,093800,211862000,26200,26150,26200,26150,39
|
|
20230922,093700,210841900,26200,26100,26200,26100,13
|
|
20230922,093600,210502350,26150,26050,26150,26050,93
|
|
20230922,093500,208075750,26100,26050,26100,26050,643
|
|
20230922,093400,191325500,26050,26050,26050,26050,0
|
|
20230922,093300,191325500,26050,26050,26050,26050,13
|
|
20230922,093200,190986850,26050,26050,26050,26050,0
|
|
20230922,093100,190986850,26050,26050,26050,26050,16
|
|
20230922,093000,190570050,26050,26000,26050,26000,68
|
|
20230922,092900,188802000,26000,26000,26000,26000,9
|
|
20230922,092800,188568000,25950,25950,25950,25950,0
|
|
20230922,092700,188568000,25950,25950,25950,25950,0
|
|
20230922,092600,188568000,25950,26000,26000,25950,522
|
|
20230922,092500,175016600,26050,26050,26050,26050,57
|
|
20230922,092400,173531750,26050,26100,26100,26050,33
|
|
20230922,092300,172671350,26150,26150,26150,26150,38
|
|
20230922,092200,171677650,26200,26200,26200,26050,3
|
|
20230922,092100,171599200,26000,26000,26000,26000,253
|
|
20230922,092000,165021200,25900,25900,25900,25900,78
|
|
20230922,091900,163001000,26000,25900,26000,25900,128
|
|
20230922,091800,159684350,25900,25900,25900,25900,173
|
|
20230922,091700,155203650,26000,25900,26000,25900,65
|
|
20230922,091600,153519650,25900,25950,25950,25900,64
|
|
20230922,091500,151861950,25900,26200,26200,25900,238
|
|
20230922,091400,145685950,26050,26000,26200,26000,307
|
|
20230922,091300,137693300,26000,26150,26150,25950,231
|
|
20230922,091200,131678150,26000,25950,26000,25950,578
|
|
20230922,091100,116660200,26000,25950,26000,25950,93
|
|
20230922,091000,114242350,25950,25900,25950,25900,290
|
|
20230922,090900,106720200,25900,25850,25900,25850,41
|
|
20230922,090800,105659800,25850,25850,25850,25850,0
|
|
20230922,090700,105659800,25850,25800,25900,25800,565
|
|
20230922,090600,91058700,25800,25750,25800,25700,414
|
|
20230922,090500,80393200,25750,25750,25800,25700,645
|
|
20230922,090400,63786000,25800,25850,25850,25800,202
|
|
20230922,090300,58566500,25800,25750,25800,25700,223
|
|
20230922,090200,52834000,25700,25750,25900,25650,145
|
|
20230922,090100,49106650,25900,25550,25900,25550,441
|
|
20230922,090000,37793250,25500,25600,26000,25500,1474
|