580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183700,491008500,229000,229000,229000,229000,18
|
|
20230925,183600,491008500,229000,229000,229000,229000,0
|
|
20230925,183500,491008500,229000,229000,229000,229000,0
|
|
20230925,183400,491008500,229000,229000,229000,229000,0
|
|
20230925,183300,491008500,229000,229000,229000,229000,0
|
|
20230925,183200,491008500,229000,229000,229000,229000,0
|
|
20230925,183100,491008500,229000,229000,229000,229000,0
|
|
20230925,183000,491008500,229000,229000,229000,229000,0
|
|
20230925,182900,491008500,229000,229000,229000,229000,0
|
|
20230925,182800,491008500,229000,229000,229000,229000,0
|
|
20230925,182700,491008500,229000,229000,229000,229000,0
|
|
20230925,182600,491008500,229000,229000,229000,229000,0
|
|
20230925,182500,491008500,229000,229000,229000,229000,0
|
|
20230925,182400,491008500,229000,229000,229000,229000,0
|
|
20230925,182300,491008500,229000,229000,229000,229000,0
|
|
20230925,182200,491008500,229000,229000,229000,229000,0
|
|
20230925,182100,491008500,229000,229000,229000,229000,0
|
|
20230925,182000,491008500,229000,229000,229000,229000,0
|
|
20230925,181900,491008500,229000,229000,229000,229000,0
|
|
20230925,181800,491008500,229000,229000,229000,229000,0
|
|
20230925,181700,491008500,229000,229000,229000,229000,0
|
|
20230925,181600,491008500,229000,229000,229000,229000,0
|
|
20230925,181500,491008500,229000,229000,229000,229000,0
|
|
20230925,181400,491008500,229000,229000,229000,229000,0
|
|
20230925,181300,491008500,229000,229000,229000,229000,0
|
|
20230925,181200,491008500,229000,229000,229000,229000,0
|
|
20230925,181100,491008500,229000,229000,229000,229000,0
|
|
20230925,181000,491008500,229000,229000,229000,229000,0
|
|
20230925,180900,491008500,229000,229000,229000,229000,0
|
|
20230925,180800,491008500,229000,229000,229000,229000,0
|
|
20230925,180700,491008500,229000,229000,229000,229000,18
|
|
20230925,180600,491008500,229000,229000,229000,229000,0
|
|
20230925,180500,491008500,229000,229000,229000,229000,0
|
|
20230925,180400,491008500,229000,229000,229000,229000,0
|
|
20230925,180300,491008500,229000,229000,229000,229000,0
|
|
20230925,180200,491008500,229000,229000,229000,229000,0
|
|
20230925,180100,491008500,229000,229000,229000,229000,0
|
|
20230925,180000,491008500,229000,229000,229000,229000,0
|
|
20230925,175900,491008500,229000,229000,229000,229000,0
|
|
20230925,175800,491008500,229000,229000,229000,229000,0
|
|
20230925,175700,491008500,229000,229000,229000,229000,0
|
|
20230925,175600,491008500,229000,229000,229000,229000,0
|
|
20230925,175500,491008500,229000,229000,229000,229000,0
|
|
20230925,175400,491008500,229000,229000,229000,229000,0
|
|
20230925,175300,491008500,229000,229000,229000,229000,0
|
|
20230925,175200,491008500,229000,229000,229000,229000,0
|
|
20230925,175100,491008500,229000,229000,229000,229000,0
|
|
20230925,175000,491008500,229000,229000,229000,229000,0
|
|
20230925,174900,491008500,229000,229000,229000,229000,0
|
|
20230925,174800,491008500,229000,229000,229000,229000,0
|
|
20230925,174700,491008500,229000,229000,229000,229000,0
|
|
20230925,174600,491008500,229000,229000,229000,229000,0
|
|
20230925,174500,491008500,229000,229000,229000,229000,0
|
|
20230925,174400,491008500,229000,229000,229000,229000,0
|
|
20230925,174300,491008500,229000,229000,229000,229000,0
|
|
20230925,174200,491008500,229000,229000,229000,229000,0
|
|
20230925,174100,491008500,229000,229000,229000,229000,0
|
|
20230925,174000,491008500,229000,229000,229000,229000,0
|
|
20230925,173900,491008500,229000,229000,229000,229000,0
|
|
20230925,173800,491008500,229000,229000,229000,229000,0
|
|
20230925,173700,491008500,229000,229000,229000,229000,18
|
|
20230925,173600,491008500,229000,229000,229000,229000,0
|
|
20230925,173500,491008500,229000,229000,229000,229000,0
|
|
20230925,173400,491008500,229000,229000,229000,229000,0
|
|
20230925,173300,491008500,229000,229000,229000,229000,0
|
|
20230925,173200,491008500,229000,229000,229000,229000,0
|
|
20230925,173100,491008500,229000,229000,229000,229000,0
|
|
20230925,173000,491008500,229000,229000,229000,229000,0
|
|
20230925,172900,491008500,229000,229000,229000,229000,0
|
|
20230925,172800,491008500,229000,229000,229000,229000,0
|
|
20230925,172700,491008500,229000,229000,229000,229000,0
|
|
20230925,172600,491008500,229000,229000,229000,229000,0
|
|
20230925,172500,491008500,229000,229000,229000,229000,0
|
|
20230925,172400,491008500,229000,229000,229000,229000,0
|
|
20230925,172300,491008500,229000,229000,229000,229000,0
|
|
20230925,172200,491008500,229000,229000,229000,229000,0
|
|
20230925,172100,491008500,229000,229000,229000,229000,0
|
|
20230925,172000,491008500,229000,229000,229000,229000,0
|
|
20230925,171900,491008500,229000,229000,229000,229000,0
|
|
20230925,171800,491008500,229000,229000,229000,229000,0
|
|
20230925,171700,491008500,229000,229000,229000,229000,0
|
|
20230925,171600,491008500,229000,229000,229000,229000,0
|
|
20230925,171500,491008500,229000,229000,229000,229000,0
|
|
20230925,171400,491008500,229000,229000,229000,229000,0
|
|
20230925,171300,491008500,229000,229000,229000,229000,0
|
|
20230925,171200,491008500,229000,229000,229000,229000,0
|
|
20230925,171100,491008500,229000,229000,229000,229000,0
|
|
20230925,171000,491008500,229000,229000,229000,229000,0
|
|
20230925,170900,491008500,229000,229000,229000,229000,0
|
|
20230925,170800,491008500,229000,229000,229000,229000,0
|
|
20230925,170700,491008500,229000,229000,229000,229000,18
|
|
20230925,170600,491008500,229000,229000,229000,229000,0
|
|
20230925,170500,491008500,229000,229000,229000,229000,0
|
|
20230925,170400,491008500,229000,229000,229000,229000,0
|
|
20230925,170300,491008500,229000,229000,229000,229000,0
|
|
20230925,170200,491008500,229000,229000,229000,229000,0
|
|
20230925,170100,491008500,229000,229000,229000,229000,0
|
|
20230925,170000,491008500,229000,229000,229000,229000,0
|
|
20230925,165900,491008500,229000,229000,229000,229000,0
|
|
20230925,165800,491008500,229000,229000,229000,229000,0
|
|
20230925,165700,491008500,229000,229000,229000,229000,0
|
|
20230925,165600,491008500,229000,229000,229000,229000,0
|
|
20230925,165500,491008500,229000,229000,229000,229000,0
|
|
20230925,165400,491008500,229000,229000,229000,229000,0
|
|
20230925,165300,491008500,229000,229000,229000,229000,0
|
|
20230925,165200,491008500,229000,229000,229000,229000,0
|
|
20230925,165100,491008500,229000,229000,229000,229000,0
|
|
20230925,165000,491008500,229000,229000,229000,229000,0
|
|
20230925,164900,491008500,229000,229000,229000,229000,0
|
|
20230925,164800,491008500,229000,229000,229000,229000,0
|
|
20230925,164700,491008500,229000,229000,229000,229000,0
|
|
20230925,164600,491008500,229000,229000,229000,229000,0
|
|
20230925,164500,491008500,229000,229000,229000,229000,0
|
|
20230925,164400,491008500,229000,229000,229000,229000,0
|
|
20230925,164300,491008500,229000,229000,229000,229000,0
|
|
20230925,164200,491008500,229000,229000,229000,229000,0
|
|
20230925,164100,491008500,229000,229000,229000,229000,0
|
|
20230925,164000,491008500,229000,229000,229000,229000,0
|
|
20230925,163900,491008500,229000,229000,229000,229000,0
|
|
20230925,163800,491008500,229000,229000,229000,229000,0
|
|
20230925,163700,491008500,229000,229000,229000,229000,18
|
|
20230925,163600,491008500,229000,229000,229000,229000,0
|
|
20230925,163500,491008500,229000,229000,229000,229000,0
|
|
20230925,163400,491008500,229000,229000,229000,229000,0
|
|
20230925,163300,491008500,229000,229000,229000,229000,0
|
|
20230925,163200,491008500,229000,229000,229000,229000,0
|
|
20230925,163100,491008500,229000,229000,229000,229000,0
|
|
20230925,163000,491008500,229000,229000,229000,229000,0
|
|
20230925,162900,491008500,229000,229000,229000,229000,0
|
|
20230925,162800,491008500,229000,229000,229000,229000,0
|
|
20230925,162700,491008500,229000,229000,229000,229000,0
|
|
20230925,162600,491008500,229000,229000,229000,229000,0
|
|
20230925,162500,491008500,229000,229000,229000,229000,0
|
|
20230925,162400,491008500,229000,229000,229000,229000,0
|
|
20230925,162300,491008500,229000,229000,229000,229000,0
|
|
20230925,162200,491008500,229000,229000,229000,229000,0
|
|
20230925,162100,491008500,229000,229000,229000,229000,0
|
|
20230925,162000,491008500,229000,229000,229000,229000,0
|
|
20230925,161900,491008500,229000,229000,229000,229000,0
|
|
20230925,161800,491008500,229000,229000,229000,229000,0
|
|
20230925,161700,491008500,229000,229000,229000,229000,0
|
|
20230925,161600,491008500,229000,229000,229000,229000,0
|
|
20230925,161500,491008500,229000,229000,229000,229000,0
|
|
20230925,161400,491008500,229000,229000,229000,229000,0
|
|
20230925,161300,491008500,229000,229000,229000,229000,0
|
|
20230925,161200,491008500,229000,229000,229000,229000,0
|
|
20230925,161100,491008500,229000,229000,229000,229000,0
|
|
20230925,161000,491008500,229000,229000,229000,229000,0
|
|
20230925,160900,491008500,229000,229000,229000,229000,0
|
|
20230925,160800,491008500,229000,229000,229000,229000,0
|
|
20230925,160700,491008500,229000,229000,229000,229000,18
|
|
20230925,160600,491008500,229000,229000,229000,229000,0
|
|
20230925,160500,491008500,229000,229000,229000,229000,0
|
|
20230925,160400,491008500,229000,229000,229000,229000,0
|
|
20230925,160300,491008500,229000,229000,229000,229000,0
|
|
20230925,160200,491008500,229000,229000,229000,229000,0
|
|
20230925,160100,491008500,229000,229000,229000,229000,0
|
|
20230925,160000,491008500,229000,229000,229000,229000,0
|
|
20230925,155900,491008500,229000,229000,229000,229000,0
|
|
20230925,155800,491008500,229000,229000,229000,229000,0
|
|
20230925,155700,491008500,229000,229000,229000,229000,0
|
|
20230925,155600,491008500,229000,229000,229000,229000,0
|
|
20230925,155500,491008500,229000,229000,229000,229000,0
|
|
20230925,155400,491008500,229000,229000,229000,229000,0
|
|
20230925,155300,491008500,229000,229000,229000,229000,0
|
|
20230925,155200,491008500,229000,229000,229000,229000,0
|
|
20230925,155100,491008500,229000,229000,229000,229000,0
|
|
20230925,155000,491008500,229000,229000,229000,229000,0
|
|
20230925,154900,491008500,229000,229000,229000,229000,0
|
|
20230925,154800,491008500,229000,229000,229000,229000,0
|
|
20230925,154700,491008500,229000,229000,229000,229000,0
|
|
20230925,154600,491008500,229000,229000,229000,229000,0
|
|
20230925,154500,491008500,229000,229000,229000,229000,0
|
|
20230925,154400,491008500,229000,229000,229000,229000,0
|
|
20230925,154300,491008500,229000,229000,229000,229000,0
|
|
20230925,154200,491008500,229000,229000,229000,229000,0
|
|
20230925,154100,491008500,229000,229000,229000,229000,0
|
|
20230925,154000,491008500,229000,229000,229000,229000,0
|
|
20230925,153900,491008500,229000,229000,229000,229000,0
|
|
20230925,153800,491008500,229000,229000,229000,229000,0
|
|
20230925,153700,491008500,229000,229000,229000,229000,18
|
|
20230925,153600,491008500,229000,229000,229000,229000,0
|
|
20230925,153500,491008500,229000,229000,229000,229000,0
|
|
20230925,153400,491008500,229000,229000,229000,229000,0
|
|
20230925,153300,491008500,229000,229000,229000,229000,0
|
|
20230925,153200,491008500,229000,229000,229000,229000,0
|
|
20230925,153100,491008500,229000,229000,229000,229000,0
|
|
20230925,153000,491008500,229000,229000,229000,229000,18
|
|
20230925,152900,486886500,229000,229000,229000,229000,0
|
|
20230925,152800,486886500,229000,229000,229000,229000,0
|
|
20230925,152700,486886500,229000,229000,229000,229000,0
|
|
20230925,152600,486886500,229000,229000,229000,229000,0
|
|
20230925,152500,486886500,229000,229000,229000,229000,0
|
|
20230925,152400,486886500,229000,229000,229000,229000,0
|
|
20230925,152300,486886500,229000,229000,229000,229000,0
|
|
20230925,152200,486886500,229000,229000,229000,229000,0
|
|
20230925,152100,486886500,229000,229000,229000,229000,0
|
|
20230925,152000,486886500,229000,229000,229000,229000,0
|
|
20230925,151900,486886500,229000,229500,229500,229000,5
|
|
20230925,151800,485739500,228500,228500,228500,228500,0
|
|
20230925,151700,485739500,228500,228500,228500,228500,2
|
|
20230925,151600,485282500,228500,228500,229000,228500,27
|
|
20230925,151500,479102500,228500,229000,229000,228500,6
|
|
20230925,151400,477729000,229000,229000,229000,229000,0
|
|
20230925,151300,477729000,229000,229000,229000,229000,4
|
|
20230925,151200,476813000,229000,229500,229500,229000,4
|
|
20230925,151100,475895500,229500,229500,229500,229500,0
|
|
20230925,151000,475895500,229500,229500,229500,229500,0
|
|
20230925,150900,475895500,229500,229500,229500,228500,6
|
|
20230925,150800,474519500,229000,229000,229000,229000,0
|
|
20230925,150700,474519500,229000,229000,229000,229000,0
|
|
20230925,150600,474519500,229000,229000,229000,229000,7
|
|
20230925,150500,472916500,228500,228500,228500,228500,0
|
|
20230925,150400,472916500,228500,228500,228500,228500,0
|
|
20230925,150300,472916500,228500,228500,228500,228500,0
|
|
20230925,150200,472916500,228500,228500,228500,228500,0
|
|
20230925,150100,472916500,228500,228500,228500,228500,0
|
|
20230925,150000,472916500,228500,228500,228500,228500,2
|
|
20230925,145900,472459500,229000,229000,229000,229000,0
|
|
20230925,145800,472459500,229000,229000,229000,229000,0
|
|
20230925,145700,472459500,229000,229000,229000,229000,0
|
|
20230925,145600,472459500,229000,229000,229000,228500,37
|
|
20230925,145500,463987000,228500,228500,228500,228500,0
|
|
20230925,145400,463987000,228500,228500,228500,228500,0
|
|
20230925,145300,463987000,228500,229500,229500,228500,2
|
|
20230925,145200,463529000,229500,229500,229500,229500,0
|
|
20230925,145100,463529000,229500,229500,229500,228500,11
|
|
20230925,145000,461006500,228500,229000,229500,228500,25
|
|
20230925,144900,455279000,228500,228500,228500,228500,0
|
|
20230925,144800,455279000,228500,228500,228500,228500,0
|
|
20230925,144700,455279000,228500,228500,228500,228500,0
|
|
20230925,144600,455279000,228500,229000,229000,228500,49
|
|
20230925,144500,444062500,228500,228500,228500,228500,0
|
|
20230925,144400,444062500,228500,229000,229000,228500,9
|
|
20230925,144300,442002500,228500,228500,228500,228500,0
|
|
20230925,144200,442002500,228500,228500,228500,228500,0
|
|
20230925,144100,442002500,228500,228500,228500,228500,0
|
|
20230925,144000,442002500,228500,228500,228500,228500,0
|
|
20230925,143900,442002500,228500,228500,228500,228500,0
|
|
20230925,143800,442002500,228500,228500,228500,228500,0
|
|
20230925,143700,442002500,228500,229000,229000,228500,3
|
|
20230925,143600,441316000,229000,229000,229000,229000,0
|
|
20230925,143500,441316000,229000,229000,229000,229000,0
|
|
20230925,143400,441316000,229000,229000,229000,229000,0
|
|
20230925,143300,441316000,229000,229000,229000,229000,0
|
|
20230925,143200,441316000,229000,229000,229000,229000,0
|
|
20230925,143100,441316000,229000,229000,229000,229000,0
|
|
20230925,143000,441316000,229000,229000,229000,229000,0
|
|
20230925,142900,441316000,229000,229000,229000,229000,2
|
|
20230925,142800,440858000,228500,229000,229000,228500,2
|
|
20230925,142700,440400500,228500,228500,228500,228500,0
|
|
20230925,142600,440400500,228500,228500,228500,228500,0
|
|
20230925,142500,440400500,228500,229000,229000,228500,7
|
|
20230925,142400,438798000,228500,228500,228500,228500,0
|
|
20230925,142300,438798000,228500,229000,229000,228500,15
|
|
20230925,142200,435363500,228500,228500,228500,228500,0
|
|
20230925,142100,435363500,228500,228500,228500,228500,0
|
|
20230925,142000,435363500,228500,228500,228500,228500,0
|
|
20230925,141900,435363500,228500,228500,228500,228500,0
|
|
20230925,141800,435363500,228500,228500,228500,228500,0
|
|
20230925,141700,435363500,228500,228500,228500,228500,0
|
|
20230925,141600,435363500,228500,228500,228500,228500,0
|
|
20230925,141500,435363500,228500,229000,229000,228500,9
|
|
20230925,141400,433303000,228500,228500,228500,228500,0
|
|
20230925,141300,433303000,228500,228500,228500,228500,0
|
|
20230925,141200,433303000,228500,228500,228500,228500,0
|
|
20230925,141100,433303000,228500,228500,228500,228500,0
|
|
20230925,141000,433303000,228500,228500,228500,228500,0
|
|
20230925,140900,433303000,228500,228500,228500,228500,0
|
|
20230925,140800,433303000,228500,228500,228500,228500,0
|
|
20230925,140700,433303000,228500,228500,228500,228500,0
|
|
20230925,140600,433303000,228500,228500,228500,228500,0
|
|
20230925,140500,433303000,228500,229000,229000,228500,9
|
|
20230925,140400,431243000,228500,228500,228500,228500,0
|
|
20230925,140300,431243000,228500,229000,229000,228500,4
|
|
20230925,140200,430327500,228500,229000,229000,228500,5
|
|
20230925,140100,429183000,229000,229000,229000,229000,0
|
|
20230925,140000,429183000,229000,229000,229000,229000,0
|
|
20230925,135900,429183000,229000,229000,229000,229000,0
|
|
20230925,135800,429183000,229000,229000,229000,229000,0
|
|
20230925,135700,429183000,229000,229000,229000,229000,0
|
|
20230925,135600,429183000,229000,229000,229000,229000,1
|
|
20230925,135500,428954000,228500,228500,228500,228500,1
|
|
20230925,135400,428725500,228500,228500,228500,228500,0
|
|
20230925,135300,428725500,228500,228500,228500,228500,0
|
|
20230925,135200,428725500,228500,229000,229000,228500,29
|
|
20230925,135100,422087000,229000,229000,229000,229000,6
|
|
20230925,135000,420713000,228500,228500,228500,228500,0
|
|
20230925,134900,420713000,228500,228500,228500,228500,0
|
|
20230925,134800,420713000,228500,228500,228500,228500,0
|
|
20230925,134700,420713000,228500,228500,228500,228500,0
|
|
20230925,134600,420713000,228500,228500,228500,228500,0
|
|
20230925,134500,420713000,228500,228500,228500,228500,0
|
|
20230925,134400,420713000,228500,228500,228500,228500,0
|
|
20230925,134300,420713000,228500,229000,229000,228500,4
|
|
20230925,134200,419797500,229000,229000,229000,229000,0
|
|
20230925,134100,419797500,229000,229000,229000,229000,0
|
|
20230925,134000,419797500,229000,229000,229000,229000,0
|
|
20230925,133900,419797500,229000,229000,229000,229000,0
|
|
20230925,133800,419797500,229000,229000,229000,229000,0
|
|
20230925,133700,419797500,229000,229000,229000,229000,4
|
|
20230925,133600,418881500,229000,229000,229000,229000,50
|
|
20230925,133500,407431500,229000,228500,229000,228500,11
|
|
20230925,133400,404917500,228500,228500,228500,228500,0
|
|
20230925,133300,404917500,228500,229000,229000,228500,27
|
|
20230925,133200,398737500,228500,228500,228500,228500,0
|
|
20230925,133100,398737500,228500,228500,228500,228500,0
|
|
20230925,133000,398737500,228500,229000,229000,228500,2
|
|
20230925,132900,398280000,228500,228500,228500,228500,3
|
|
20230925,132800,397594500,229000,228500,229000,228500,2
|
|
20230925,132700,397137000,228500,228500,229000,228500,3
|
|
20230925,132600,396451000,229000,228500,229000,228500,2
|
|
20230925,132500,395993500,228500,229000,229000,228500,3
|
|
20230925,132400,395307500,228500,228500,228500,228500,1
|
|
20230925,132300,395079000,228500,228500,228500,228500,1
|
|
20230925,132200,394850500,228500,228500,228500,228500,2
|
|
20230925,132100,394393500,228500,228500,228500,228500,1
|
|
20230925,132000,394165000,228500,228500,228500,228500,0
|
|
20230925,131900,394165000,228500,228500,228500,228500,0
|
|
20230925,131800,394165000,228500,228500,228500,228500,15
|
|
20230925,131700,390737500,228000,228000,228000,228000,0
|
|
20230925,131600,390737500,228000,228000,228000,228000,0
|
|
20230925,131500,390737500,228000,228000,228000,228000,0
|
|
20230925,131400,390737500,228000,228000,228000,228000,0
|
|
20230925,131300,390737500,228000,228000,228000,228000,0
|
|
20230925,131200,390737500,228000,228000,228000,228000,0
|
|
20230925,131100,390737500,228000,228500,228500,228000,12
|
|
20230925,131000,387996500,228500,228500,228500,228500,0
|
|
20230925,130900,387996500,228500,228500,228500,228500,24
|
|
20230925,130800,382512500,228500,228500,228500,228500,0
|
|
20230925,130700,382512500,228500,228500,228500,228500,0
|
|
20230925,130600,382512500,228500,228500,228500,228500,0
|
|
20230925,130500,382512500,228500,228500,228500,228500,0
|
|
20230925,130400,382512500,228500,228500,228500,228500,0
|
|
20230925,130300,382512500,228500,228500,228500,228500,0
|
|
20230925,130200,382512500,228500,228500,228500,228500,0
|
|
20230925,130100,382512500,228500,228500,228500,228500,10
|
|
20230925,130000,380227500,228500,228500,228500,228500,0
|
|
20230925,125900,380227500,228500,228500,228500,228500,1
|
|
20230925,125800,379999000,228000,228000,228000,228000,0
|
|
20230925,125700,379999000,228000,228000,228000,228000,0
|
|
20230925,125600,379999000,228000,228000,228000,228000,0
|
|
20230925,125500,379999000,228000,228000,228000,228000,0
|
|
20230925,125400,379999000,228000,228000,228000,228000,0
|
|
20230925,125300,379999000,228000,228000,228000,228000,0
|
|
20230925,125200,379999000,228000,228000,228000,228000,0
|
|
20230925,125100,379999000,228000,228000,228000,228000,0
|
|
20230925,125000,379999000,228000,228500,228500,228000,80
|
|
20230925,124900,361727000,228500,229500,229500,228500,2
|
|
20230925,124800,361269000,228000,228000,228000,228000,0
|
|
20230925,124700,361269000,228000,228000,228000,228000,0
|
|
20230925,124600,361269000,228000,228000,228000,228000,0
|
|
20230925,124500,361269000,228000,228000,228000,228000,12
|
|
20230925,124400,358533000,229000,228500,229000,228500,145
|
|
20230925,124300,325333500,228000,228000,228000,228000,8
|
|
20230925,124200,323509500,228000,228500,228500,228000,19
|
|
20230925,124100,319170000,228500,228500,228500,228500,0
|
|
20230925,124000,319170000,228500,228500,228500,228500,0
|
|
20230925,123900,319170000,228500,228500,228500,228500,0
|
|
20230925,123800,319170000,228500,228500,228500,228500,0
|
|
20230925,123700,319170000,228500,228500,228500,228500,0
|
|
20230925,123600,319170000,228500,228500,228500,228500,0
|
|
20230925,123500,319170000,228500,228500,228500,228500,0
|
|
20230925,123400,319170000,228500,228500,228500,228500,1
|
|
20230925,123300,318941500,228000,228000,228000,228000,0
|
|
20230925,123200,318941500,228000,228000,228000,228000,0
|
|
20230925,123100,318941500,228000,228000,228000,228000,0
|
|
20230925,123000,318941500,228000,228000,228000,228000,0
|
|
20230925,122900,318941500,228000,229000,229000,228000,3
|
|
20230925,122800,318255500,228000,228500,228500,228000,5
|
|
20230925,122700,317113500,228000,228000,228000,228000,0
|
|
20230925,122600,317113500,228000,228000,228000,228000,0
|
|
20230925,122500,317113500,228000,228000,228000,228000,0
|
|
20230925,122400,317113500,228000,228000,228000,228000,0
|
|
20230925,122300,317113500,228000,228000,228000,228000,0
|
|
20230925,122200,317113500,228000,228500,228500,228000,19
|
|
20230925,122100,312774000,228000,228000,228000,228000,0
|
|
20230925,122000,312774000,228000,228000,228000,228000,0
|
|
20230925,121900,312774000,228000,228000,228000,228000,0
|
|
20230925,121800,312774000,228000,228000,228000,228000,0
|
|
20230925,121700,312774000,228000,228000,228000,228000,0
|
|
20230925,121600,312774000,228000,228000,228000,228000,0
|
|
20230925,121500,312774000,228000,228000,228000,228000,0
|
|
20230925,121400,312774000,228000,228000,228000,228000,0
|
|
20230925,121300,312774000,228000,228000,228000,228000,0
|
|
20230925,121200,312774000,228000,228000,228000,228000,0
|
|
20230925,121100,312774000,228000,228000,228000,228000,0
|
|
20230925,121000,312774000,228000,228000,228000,228000,0
|
|
20230925,120900,312774000,228000,228000,228000,228000,0
|
|
20230925,120800,312774000,228000,228000,228000,228000,0
|
|
20230925,120700,312774000,228000,228500,228500,228000,10
|
|
20230925,120600,310490000,228000,228000,228000,228000,1
|
|
20230925,120500,310262000,229000,228500,229000,228500,34
|
|
20230925,120400,302491000,228500,228500,228500,228500,0
|
|
20230925,120300,302491000,228500,228500,228500,228500,0
|
|
20230925,120200,302491000,228500,228500,228500,228500,1
|
|
20230925,120100,302262500,228000,228500,228500,228000,4
|
|
20230925,120000,301349000,228500,228500,228500,228500,0
|
|
20230925,115900,301349000,228500,228500,228500,228500,0
|
|
20230925,115800,301349000,228500,228500,228500,228500,1
|
|
20230925,115700,301120500,228500,228500,228500,228500,0
|
|
20230925,115600,301120500,228500,228500,228500,228500,0
|
|
20230925,115500,301120500,228500,228500,228500,228500,0
|
|
20230925,115400,301120500,228500,228500,228500,228500,0
|
|
20230925,115300,301120500,228500,228500,228500,228500,0
|
|
20230925,115200,301120500,228500,228500,228500,228500,0
|
|
20230925,115100,301120500,228500,228500,228500,228500,0
|
|
20230925,115000,301120500,228500,228500,228500,228500,0
|
|
20230925,114900,301120500,228500,228500,228500,228500,0
|
|
20230925,114800,301120500,228500,228500,228500,228500,0
|
|
20230925,114700,301120500,228500,228500,228500,228500,1
|
|
20230925,114600,300892000,228500,228500,228500,228500,0
|
|
20230925,114500,300892000,228500,228500,228500,228500,0
|
|
20230925,114400,300892000,228500,228500,228500,228500,0
|
|
20230925,114300,300892000,228500,228500,228500,228500,18
|
|
20230925,114200,296779000,228000,228000,228000,228000,0
|
|
20230925,114100,296779000,228000,228000,228000,228000,0
|
|
20230925,114000,296779000,228000,228000,228000,228000,0
|
|
20230925,113900,296779000,228000,228000,228000,228000,18
|
|
20230925,113800,292675000,228500,228500,228500,228500,1
|
|
20230925,113700,292446500,228500,228500,228500,228500,0
|
|
20230925,113600,292446500,228500,228500,228500,228500,0
|
|
20230925,113500,292446500,228500,228500,228500,228500,8
|
|
20230925,113400,290618500,228000,228500,228500,228000,4
|
|
20230925,113300,289706000,229000,229000,229000,229000,0
|
|
20230925,113200,289706000,229000,229000,229000,229000,0
|
|
20230925,113100,289706000,229000,229000,229000,229000,0
|
|
20230925,113000,289706000,229000,229000,229000,229000,0
|
|
20230925,112900,289706000,229000,229000,229000,229000,0
|
|
20230925,112800,289706000,229000,229000,229000,229000,0
|
|
20230925,112700,289706000,229000,229000,229000,229000,1
|
|
20230925,112600,289477000,229000,229000,229000,229000,1
|
|
20230925,112500,289248000,229000,229000,229000,229000,0
|
|
20230925,112400,289248000,229000,229000,229000,229000,0
|
|
20230925,112300,289248000,229000,229000,229000,229000,0
|
|
20230925,112200,289248000,229000,229000,229000,229000,0
|
|
20230925,112100,289248000,229000,229000,229000,229000,0
|
|
20230925,112000,289248000,229000,229000,229000,229000,1
|
|
20230925,111900,289019000,228000,228000,228000,228000,8
|
|
20230925,111800,287195000,228000,228000,228000,228000,0
|
|
20230925,111700,287195000,228000,228000,228000,228000,10
|
|
20230925,111600,284915000,228000,228000,228000,228000,2
|
|
20230925,111500,284459000,228000,228000,228000,228000,3
|
|
20230925,111400,283775000,228000,228000,228000,228000,1
|
|
20230925,111300,283547000,228000,228000,228000,228000,0
|
|
20230925,111200,283547000,228000,228000,228000,228000,0
|
|
20230925,111100,283547000,228000,228000,228000,228000,0
|
|
20230925,111000,283547000,228000,228000,228000,228000,0
|
|
20230925,110900,283547000,228000,228000,228000,228000,0
|
|
20230925,110800,283547000,228000,228000,228000,228000,0
|
|
20230925,110700,283547000,228000,228000,228000,228000,0
|
|
20230925,110600,283547000,228000,228000,228000,228000,0
|
|
20230925,110500,283547000,228000,228000,228000,228000,0
|
|
20230925,110400,283547000,228000,228500,228500,228000,32
|
|
20230925,110300,276244500,228000,228000,228000,228000,0
|
|
20230925,110200,276244500,228000,228000,228000,228000,0
|
|
20230925,110100,276244500,228000,228000,228000,228000,0
|
|
20230925,110000,276244500,228000,228000,228000,228000,0
|
|
20230925,105900,276244500,228000,228000,228000,228000,0
|
|
20230925,105800,276244500,228000,228000,228000,228000,0
|
|
20230925,105700,276244500,228000,228000,228000,228000,0
|
|
20230925,105600,276244500,228000,228000,228000,228000,0
|
|
20230925,105500,276244500,228000,228000,228000,228000,0
|
|
20230925,105400,276244500,228000,228000,228000,228000,0
|
|
20230925,105300,276244500,228000,228500,228500,228000,20
|
|
20230925,105200,271677500,228000,228000,228000,228000,0
|
|
20230925,105100,271677500,228000,228000,228000,228000,0
|
|
20230925,105000,271677500,228000,228000,228000,228000,1
|
|
20230925,104900,271449500,228000,228000,228000,228000,0
|
|
20230925,104800,271449500,228000,228000,228000,228000,0
|
|
20230925,104700,271449500,228000,228000,228000,228000,7
|
|
20230925,104600,269853500,228500,228500,228500,228500,36
|
|
20230925,104500,261627500,227500,227500,227500,227500,0
|
|
20230925,104400,261627500,227500,229000,229000,227500,412
|
|
20230925,104300,167624500,230000,230000,230000,230000,0
|
|
20230925,104200,167624500,230000,230000,230000,230000,0
|
|
20230925,104100,167624500,230000,230000,230000,230000,1
|
|
20230925,104000,167394500,229500,229500,229500,229500,0
|
|
20230925,103900,167394500,229500,229500,229500,229500,2
|
|
20230925,103800,166935500,229500,229500,229500,229500,0
|
|
20230925,103700,166935500,229500,229500,229500,229500,11
|
|
20230925,103600,164411000,229500,229500,230000,229500,46
|
|
20230925,103500,153836500,229500,229500,229500,229500,0
|
|
20230925,103400,153836500,229500,229500,229500,229500,0
|
|
20230925,103300,153836500,229500,229500,229500,229500,0
|
|
20230925,103200,153836500,229500,229500,229500,229500,0
|
|
20230925,103100,153836500,229500,229500,229500,229500,0
|
|
20230925,103000,153836500,229500,229500,229500,229500,0
|
|
20230925,102900,153836500,229500,229500,229500,229500,4
|
|
20230925,102800,152918500,229000,229000,229000,229000,0
|
|
20230925,102700,152918500,229000,229000,229000,229000,0
|
|
20230925,102600,152918500,229000,229000,229000,229000,11
|
|
20230925,102500,150399500,229000,229000,229000,229000,0
|
|
20230925,102400,150399500,229000,229000,229000,229000,72
|
|
20230925,102300,133911500,229500,229500,229500,229500,0
|
|
20230925,102200,133911500,229500,229500,229500,229500,0
|
|
20230925,102100,133911500,229500,229500,229500,229500,21
|
|
20230925,102000,129092000,229500,229500,229500,229500,0
|
|
20230925,101900,129092000,229500,229500,229500,229500,0
|
|
20230925,101800,129092000,229500,229500,229500,229500,0
|
|
20230925,101700,129092000,229500,229500,229500,229500,0
|
|
20230925,101600,129092000,229500,229500,229500,229500,0
|
|
20230925,101500,129092000,229500,229500,229500,229500,0
|
|
20230925,101400,129092000,229500,229500,229500,229500,0
|
|
20230925,101300,129092000,229500,229500,229500,229500,0
|
|
20230925,101200,129092000,229500,229500,229500,229500,0
|
|
20230925,101100,129092000,229500,229500,229500,229500,0
|
|
20230925,101000,129092000,229500,229500,229500,229500,0
|
|
20230925,100900,129092000,229500,229500,229500,229500,0
|
|
20230925,100800,129092000,229500,229500,229500,229500,0
|
|
20230925,100700,129092000,229500,229500,229500,229500,0
|
|
20230925,100600,129092000,229500,229500,229500,229500,0
|
|
20230925,100500,129092000,229500,229500,229500,229500,0
|
|
20230925,100400,129092000,229500,230000,230000,229500,10
|
|
20230925,100300,126796500,230000,230000,230000,230000,0
|
|
20230925,100200,126796500,230000,230000,230000,230000,0
|
|
20230925,100100,126796500,230000,230000,230000,230000,1
|
|
20230925,100000,126566500,230000,230000,230000,230000,8
|
|
20230925,095900,124726500,230500,230500,230500,230500,1
|
|
20230925,095800,124496000,230500,230500,230500,230500,5
|
|
20230925,095700,123343500,230000,230000,230000,230000,9
|
|
20230925,095600,121273500,230000,230000,230000,230000,39
|
|
20230925,095500,112303500,229500,229500,229500,229500,26
|
|
20230925,095400,106336500,229500,229500,229500,229500,0
|
|
20230925,095300,106336500,229500,229500,229500,229500,0
|
|
20230925,095200,106336500,229500,229500,229500,229500,0
|
|
20230925,095100,106336500,229500,229500,229500,229500,2
|
|
20230925,095000,105877500,229500,229500,229500,229500,1
|
|
20230925,094900,105648000,229500,229500,229500,229500,0
|
|
20230925,094800,105648000,229500,229500,229500,229500,0
|
|
20230925,094700,105648000,229500,229500,229500,229500,0
|
|
20230925,094600,105648000,229500,229500,229500,229500,0
|
|
20230925,094500,105648000,229500,229500,229500,229500,1
|
|
20230925,094400,105418500,229000,229000,229000,229000,0
|
|
20230925,094300,105418500,229000,229000,229000,229000,0
|
|
20230925,094200,105418500,229000,229500,229500,229000,80
|
|
20230925,094100,87069000,229500,229500,229500,229500,2
|
|
20230925,094000,86610000,229500,229500,229500,229500,0
|
|
20230925,093900,86610000,229500,229500,229500,229500,5
|
|
20230925,093800,85462500,229500,229500,229500,229500,0
|
|
20230925,093700,85462500,229500,229500,229500,229500,0
|
|
20230925,093600,85462500,229500,229500,229500,229500,0
|
|
20230925,093500,85462500,229500,229500,229500,229500,0
|
|
20230925,093400,85462500,229500,229500,229500,229500,0
|
|
20230925,093300,85462500,229500,229500,229500,229500,0
|
|
20230925,093200,85462500,229500,229500,229500,229500,0
|
|
20230925,093100,85462500,229500,229500,229500,229500,10
|
|
20230925,093000,83167500,229500,229500,229500,229500,0
|
|
20230925,092900,83167500,229500,229500,229500,229500,29
|
|
20230925,092800,76512000,229500,229500,229500,229500,0
|
|
20230925,092700,76512000,229500,229500,229500,229500,10
|
|
20230925,092600,74217000,229500,229500,229500,229500,0
|
|
20230925,092500,74217000,229500,229500,229500,229500,0
|
|
20230925,092400,74217000,229500,229500,229500,229500,0
|
|
20230925,092300,74217000,229500,229500,229500,229500,0
|
|
20230925,092200,74217000,229500,229500,229500,229500,4
|
|
20230925,092100,73299000,229000,229000,229000,229000,0
|
|
20230925,092000,73299000,229000,229000,229000,229000,1
|
|
20230925,091900,73070000,228000,229000,230000,228000,156
|
|
20230925,091800,37292500,228500,228500,228500,228500,0
|
|
20230925,091700,37292500,228500,228500,228500,228500,0
|
|
20230925,091600,37292500,228500,228500,228500,228500,0
|
|
20230925,091500,37292500,228500,229000,229000,228500,24
|
|
20230925,091400,31798000,229000,229000,229000,229000,0
|
|
20230925,091300,31798000,229000,229000,229000,229000,0
|
|
20230925,091200,31798000,229000,229000,229000,229000,5
|
|
20230925,091100,30653000,228500,229000,229000,228500,19
|
|
20230925,091000,26304000,229000,229000,229000,229000,38
|
|
20230925,090900,17602000,228500,228500,228500,228500,1
|
|
20230925,090800,17373500,228000,228000,228000,228000,0
|
|
20230925,090700,17373500,228000,228500,228500,228000,30
|
|
20230925,090600,10521500,228500,228500,228500,228500,0
|
|
20230925,090500,10521500,228500,228500,228500,228500,0
|
|
20230925,090400,10521500,228500,228500,228500,228500,0
|
|
20230925,090300,10521500,228500,229000,229000,228500,23
|
|
20230925,090200,5255500,228500,228500,228500,228500,0
|
|
20230925,090100,5255500,228500,228500,228500,228500,0
|
|
20230925,090000,5255500,228500,228500,228500,228500,23
|