655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195200,202335600,30750,30750,30750,30750,35
|
|
20230925,195100,202335600,30750,30750,30750,30750,0
|
|
20230925,195000,202335600,30750,30750,30750,30750,0
|
|
20230925,194900,202335600,30750,30750,30750,30750,0
|
|
20230925,194800,202335600,30750,30750,30750,30750,0
|
|
20230925,194700,202335600,30750,30750,30750,30750,0
|
|
20230925,194600,202335600,30750,30750,30750,30750,0
|
|
20230925,194500,202335600,30750,30750,30750,30750,0
|
|
20230925,194400,202335600,30750,30750,30750,30750,0
|
|
20230925,194300,202335600,30750,30750,30750,30750,0
|
|
20230925,194200,202335600,30750,30750,30750,30750,0
|
|
20230925,194100,202335600,30750,30750,30750,30750,0
|
|
20230925,194000,202335600,30750,30750,30750,30750,0
|
|
20230925,193900,202335600,30750,30750,30750,30750,0
|
|
20230925,193800,202335600,30750,30750,30750,30750,0
|
|
20230925,193700,202335600,30750,30750,30750,30750,0
|
|
20230925,193600,202335600,30750,30750,30750,30750,0
|
|
20230925,193500,202335600,30750,30750,30750,30750,0
|
|
20230925,193400,202335600,30750,30750,30750,30750,0
|
|
20230925,193300,202335600,30750,30750,30750,30750,0
|
|
20230925,193200,202335600,30750,30750,30750,30750,0
|
|
20230925,193100,202335600,30750,30750,30750,30750,0
|
|
20230925,193000,202335600,30750,30750,30750,30750,0
|
|
20230925,192900,202335600,30750,30750,30750,30750,0
|
|
20230925,192800,202335600,30750,30750,30750,30750,0
|
|
20230925,192700,202335600,30750,30750,30750,30750,0
|
|
20230925,192600,202335600,30750,30750,30750,30750,0
|
|
20230925,192500,202335600,30750,30750,30750,30750,0
|
|
20230925,192400,202335600,30750,30750,30750,30750,0
|
|
20230925,192300,202335600,30750,30750,30750,30750,0
|
|
20230925,192200,202335600,30750,30750,30750,30750,35
|
|
20230925,192100,202335600,30750,30750,30750,30750,0
|
|
20230925,192000,202335600,30750,30750,30750,30750,0
|
|
20230925,191900,202335600,30750,30750,30750,30750,0
|
|
20230925,191800,202335600,30750,30750,30750,30750,0
|
|
20230925,191700,202335600,30750,30750,30750,30750,0
|
|
20230925,191600,202335600,30750,30750,30750,30750,0
|
|
20230925,191500,202335600,30750,30750,30750,30750,0
|
|
20230925,191400,202335600,30750,30750,30750,30750,0
|
|
20230925,191300,202335600,30750,30750,30750,30750,0
|
|
20230925,191200,202335600,30750,30750,30750,30750,0
|
|
20230925,191100,202335600,30750,30750,30750,30750,0
|
|
20230925,191000,202335600,30750,30750,30750,30750,0
|
|
20230925,190900,202335600,30750,30750,30750,30750,0
|
|
20230925,190800,202335600,30750,30750,30750,30750,0
|
|
20230925,190700,202335600,30750,30750,30750,30750,0
|
|
20230925,190600,202335600,30750,30750,30750,30750,0
|
|
20230925,190500,202335600,30750,30750,30750,30750,0
|
|
20230925,190400,202335600,30750,30750,30750,30750,0
|
|
20230925,190300,202335600,30750,30750,30750,30750,0
|
|
20230925,190200,202335600,30750,30750,30750,30750,0
|
|
20230925,190100,202335600,30750,30750,30750,30750,0
|
|
20230925,190000,202335600,30750,30750,30750,30750,0
|
|
20230925,185900,202335600,30750,30750,30750,30750,0
|
|
20230925,185800,202335600,30750,30750,30750,30750,0
|
|
20230925,185700,202335600,30750,30750,30750,30750,0
|
|
20230925,185600,202335600,30750,30750,30750,30750,0
|
|
20230925,185500,202335600,30750,30750,30750,30750,0
|
|
20230925,185400,202335600,30750,30750,30750,30750,0
|
|
20230925,185300,202335600,30750,30750,30750,30750,0
|
|
20230925,185200,202335600,30750,30750,30750,30750,35
|
|
20230925,185100,202335600,30750,30750,30750,30750,0
|
|
20230925,185000,202335600,30750,30750,30750,30750,0
|
|
20230925,184900,202335600,30750,30750,30750,30750,0
|
|
20230925,184800,202335600,30750,30750,30750,30750,0
|
|
20230925,184700,202335600,30750,30750,30750,30750,0
|
|
20230925,184600,202335600,30750,30750,30750,30750,0
|
|
20230925,184500,202335600,30750,30750,30750,30750,0
|
|
20230925,184400,202335600,30750,30750,30750,30750,0
|
|
20230925,184300,202335600,30750,30750,30750,30750,0
|
|
20230925,184200,202335600,30750,30750,30750,30750,0
|
|
20230925,184100,202335600,30750,30750,30750,30750,0
|
|
20230925,184000,202335600,30750,30750,30750,30750,0
|
|
20230925,183900,202335600,30750,30750,30750,30750,0
|
|
20230925,183800,202335600,30750,30750,30750,30750,0
|
|
20230925,183700,202335600,30750,30750,30750,30750,0
|
|
20230925,183600,202335600,30750,30750,30750,30750,0
|
|
20230925,183500,202335600,30750,30750,30750,30750,0
|
|
20230925,183400,202335600,30750,30750,30750,30750,0
|
|
20230925,183300,202335600,30750,30750,30750,30750,0
|
|
20230925,183200,202335600,30750,30750,30750,30750,0
|
|
20230925,183100,202335600,30750,30750,30750,30750,0
|
|
20230925,183000,202335600,30750,30750,30750,30750,0
|
|
20230925,182900,202335600,30750,30750,30750,30750,0
|
|
20230925,182800,202335600,30750,30750,30750,30750,0
|
|
20230925,182700,202335600,30750,30750,30750,30750,0
|
|
20230925,182600,202335600,30750,30750,30750,30750,0
|
|
20230925,182500,202335600,30750,30750,30750,30750,0
|
|
20230925,182400,202335600,30750,30750,30750,30750,0
|
|
20230925,182300,202335600,30750,30750,30750,30750,0
|
|
20230925,182200,202335600,30750,30750,30750,30750,35
|
|
20230925,182100,202335600,30750,30750,30750,30750,0
|
|
20230925,182000,202335600,30750,30750,30750,30750,0
|
|
20230925,181900,202335600,30750,30750,30750,30750,0
|
|
20230925,181800,202335600,30750,30750,30750,30750,0
|
|
20230925,181700,202335600,30750,30750,30750,30750,0
|
|
20230925,181600,202335600,30750,30750,30750,30750,0
|
|
20230925,181500,202335600,30750,30750,30750,30750,0
|
|
20230925,181400,202335600,30750,30750,30750,30750,0
|
|
20230925,181300,202335600,30750,30750,30750,30750,0
|
|
20230925,181200,202335600,30750,30750,30750,30750,0
|
|
20230925,181100,202335600,30750,30750,30750,30750,0
|
|
20230925,181000,202335600,30750,30750,30750,30750,0
|
|
20230925,180900,202335600,30750,30750,30750,30750,0
|
|
20230925,180800,202335600,30750,30750,30750,30750,0
|
|
20230925,180700,202335600,30750,30750,30750,30750,0
|
|
20230925,180600,202335600,30750,30750,30750,30750,0
|
|
20230925,180500,202335600,30750,30750,30750,30750,0
|
|
20230925,180400,202335600,30750,30750,30750,30750,0
|
|
20230925,180300,202335600,30750,30750,30750,30750,0
|
|
20230925,180200,202335600,30750,30750,30750,30750,0
|
|
20230925,180100,202335600,30750,30750,30750,30750,0
|
|
20230925,180000,202335600,30750,30750,30750,30750,0
|
|
20230925,175900,202335600,30750,30750,30750,30750,0
|
|
20230925,175800,202335600,30750,30750,30750,30750,0
|
|
20230925,175700,202335600,30750,30750,30750,30750,0
|
|
20230925,175600,202335600,30750,30750,30750,30750,0
|
|
20230925,175500,202335600,30750,30750,30750,30750,0
|
|
20230925,175400,202335600,30750,30750,30750,30750,0
|
|
20230925,175300,202335600,30750,30750,30750,30750,0
|
|
20230925,175200,202335600,30750,30750,30750,30750,35
|
|
20230925,175100,202335600,30750,30750,30750,30750,0
|
|
20230925,175000,202335600,30750,30750,30750,30750,0
|
|
20230925,174900,202335600,30750,30750,30750,30750,0
|
|
20230925,174800,202335600,30750,30750,30750,30750,0
|
|
20230925,174700,202335600,30750,30750,30750,30750,0
|
|
20230925,174600,202335600,30750,30750,30750,30750,0
|
|
20230925,174500,202335600,30750,30750,30750,30750,0
|
|
20230925,174400,202335600,30750,30750,30750,30750,0
|
|
20230925,174300,202335600,30750,30750,30750,30750,0
|
|
20230925,174200,202335600,30750,30750,30750,30750,0
|
|
20230925,174100,202335600,30750,30750,30750,30750,0
|
|
20230925,174000,202335600,30750,30750,30750,30750,0
|
|
20230925,173900,202335600,30750,30750,30750,30750,0
|
|
20230925,173800,202335600,30750,30750,30750,30750,0
|
|
20230925,173700,202335600,30750,30750,30750,30750,0
|
|
20230925,173600,202335600,30750,30750,30750,30750,0
|
|
20230925,173500,202335600,30750,30750,30750,30750,0
|
|
20230925,173400,202335600,30750,30750,30750,30750,0
|
|
20230925,173300,202335600,30750,30750,30750,30750,0
|
|
20230925,173200,202335600,30750,30750,30750,30750,0
|
|
20230925,173100,202335600,30750,30750,30750,30750,0
|
|
20230925,173000,202335600,30750,30750,30750,30750,0
|
|
20230925,172900,202335600,30750,30750,30750,30750,0
|
|
20230925,172800,202335600,30750,30750,30750,30750,0
|
|
20230925,172700,202335600,30750,30750,30750,30750,0
|
|
20230925,172600,202335600,30750,30750,30750,30750,0
|
|
20230925,172500,202335600,30750,30750,30750,30750,0
|
|
20230925,172400,202335600,30750,30750,30750,30750,0
|
|
20230925,172300,202335600,30750,30750,30750,30750,0
|
|
20230925,172200,202335600,30750,30750,30750,30750,35
|
|
20230925,172100,202335600,30750,30750,30750,30750,0
|
|
20230925,172000,202335600,30750,30750,30750,30750,0
|
|
20230925,171900,202335600,30750,30750,30750,30750,0
|
|
20230925,171800,202335600,30750,30750,30750,30750,0
|
|
20230925,171700,202335600,30750,30750,30750,30750,0
|
|
20230925,171600,202335600,30750,30750,30750,30750,0
|
|
20230925,171500,202335600,30750,30750,30750,30750,0
|
|
20230925,171400,202335600,30750,30750,30750,30750,0
|
|
20230925,171300,202335600,30750,30750,30750,30750,0
|
|
20230925,171200,202335600,30750,30750,30750,30750,0
|
|
20230925,171100,202335600,30750,30750,30750,30750,0
|
|
20230925,171000,202335600,30750,30750,30750,30750,0
|
|
20230925,170900,202335600,30750,30750,30750,30750,0
|
|
20230925,170800,202335600,30750,30750,30750,30750,0
|
|
20230925,170700,202335600,30750,30750,30750,30750,0
|
|
20230925,170600,202335600,30750,30750,30750,30750,0
|
|
20230925,170500,202335600,30750,30750,30750,30750,0
|
|
20230925,170400,202335600,30750,30750,30750,30750,0
|
|
20230925,170300,202335600,30750,30750,30750,30750,0
|
|
20230925,170200,202335600,30750,30750,30750,30750,0
|
|
20230925,170100,202335600,30750,30750,30750,30750,0
|
|
20230925,170000,202335600,30750,30750,30750,30750,0
|
|
20230925,165900,202335600,30750,30750,30750,30750,0
|
|
20230925,165800,202335600,30750,30750,30750,30750,0
|
|
20230925,165700,202335600,30750,30750,30750,30750,0
|
|
20230925,165600,202335600,30750,30750,30750,30750,0
|
|
20230925,165500,202335600,30750,30750,30750,30750,0
|
|
20230925,165400,202335600,30750,30750,30750,30750,0
|
|
20230925,165300,202335600,30750,30750,30750,30750,0
|
|
20230925,165200,202335600,30750,30750,30750,30750,35
|
|
20230925,165100,202335600,30750,30750,30750,30750,0
|
|
20230925,165000,202335600,30750,30750,30750,30750,0
|
|
20230925,164900,202335600,30750,30750,30750,30750,0
|
|
20230925,164800,202335600,30750,30750,30750,30750,0
|
|
20230925,164700,202335600,30750,30750,30750,30750,0
|
|
20230925,164600,202335600,30750,30750,30750,30750,0
|
|
20230925,164500,202335600,30750,30750,30750,30750,0
|
|
20230925,164400,202335600,30750,30750,30750,30750,0
|
|
20230925,164300,202335600,30750,30750,30750,30750,0
|
|
20230925,164200,202335600,30750,30750,30750,30750,0
|
|
20230925,164100,202335600,30750,30750,30750,30750,0
|
|
20230925,164000,202335600,30750,30750,30750,30750,0
|
|
20230925,163900,202335600,30750,30750,30750,30750,0
|
|
20230925,163800,202335600,30750,30750,30750,30750,0
|
|
20230925,163700,202335600,30750,30750,30750,30750,0
|
|
20230925,163600,202335600,30750,30750,30750,30750,0
|
|
20230925,163500,202335600,30750,30750,30750,30750,0
|
|
20230925,163400,202335600,30750,30750,30750,30750,0
|
|
20230925,163300,202335600,30750,30750,30750,30750,0
|
|
20230925,163200,202335600,30750,30750,30750,30750,0
|
|
20230925,163100,202335600,30750,30750,30750,30750,0
|
|
20230925,163000,202335600,30750,30750,30750,30750,0
|
|
20230925,162900,202335600,30750,30750,30750,30750,0
|
|
20230925,162800,202335600,30750,30750,30750,30750,0
|
|
20230925,162700,202335600,30750,30750,30750,30750,0
|
|
20230925,162600,202335600,30750,30750,30750,30750,0
|
|
20230925,162500,202335600,30750,30750,30750,30750,0
|
|
20230925,162400,202335600,30750,30750,30750,30750,0
|
|
20230925,162300,202335600,30750,30750,30750,30750,0
|
|
20230925,162200,202335600,30750,30750,30750,30750,35
|
|
20230925,162100,202335600,30750,30750,30750,30750,0
|
|
20230925,162000,202335600,30750,30750,30750,30750,0
|
|
20230925,161900,202335600,30750,30750,30750,30750,0
|
|
20230925,161800,202335600,30750,30750,30750,30750,0
|
|
20230925,161700,202335600,30750,30750,30750,30750,0
|
|
20230925,161600,202335600,30750,30750,30750,30750,0
|
|
20230925,161500,202335600,30750,30750,30750,30750,0
|
|
20230925,161400,202335600,30750,30750,30750,30750,0
|
|
20230925,161300,202335600,30750,30750,30750,30750,0
|
|
20230925,161200,202335600,30750,30750,30750,30750,0
|
|
20230925,161100,202335600,30750,30750,30750,30750,0
|
|
20230925,161000,202335600,30750,30750,30750,30750,0
|
|
20230925,160900,202335600,30750,30750,30750,30750,0
|
|
20230925,160800,202335600,30750,30750,30750,30750,0
|
|
20230925,160700,202335600,30750,30750,30750,30750,0
|
|
20230925,160600,202335600,30750,30750,30750,30750,0
|
|
20230925,160500,202335600,30750,30750,30750,30750,0
|
|
20230925,160400,202335600,30750,30750,30750,30750,0
|
|
20230925,160300,202335600,30750,30750,30750,30750,0
|
|
20230925,160200,202335600,30750,30750,30750,30750,0
|
|
20230925,160100,202335600,30750,30750,30750,30750,0
|
|
20230925,160000,202335600,30750,30750,30750,30750,0
|
|
20230925,155900,202335600,30750,30750,30750,30750,0
|
|
20230925,155800,202335600,30750,30750,30750,30750,0
|
|
20230925,155700,202335600,30750,30750,30750,30750,0
|
|
20230925,155600,202335600,30750,30750,30750,30750,0
|
|
20230925,155500,202335600,30750,30750,30750,30750,0
|
|
20230925,155400,202335600,30750,30750,30750,30750,0
|
|
20230925,155300,202335600,30750,30750,30750,30750,0
|
|
20230925,155200,202335600,30750,30750,30750,30750,35
|
|
20230925,155100,202335600,30750,30750,30750,30750,0
|
|
20230925,155000,202335600,30750,30750,30750,30750,0
|
|
20230925,154900,202335600,30750,30750,30750,30750,0
|
|
20230925,154800,202335600,30750,30750,30750,30750,0
|
|
20230925,154700,202335600,30750,30750,30750,30750,0
|
|
20230925,154600,202335600,30750,30750,30750,30750,0
|
|
20230925,154500,202335600,30750,30750,30750,30750,0
|
|
20230925,154400,202335600,30750,30750,30750,30750,0
|
|
20230925,154300,202335600,30750,30750,30750,30750,0
|
|
20230925,154200,202335600,30750,30750,30750,30750,0
|
|
20230925,154100,202335600,30750,30750,30750,30750,0
|
|
20230925,154000,202335600,30750,30750,30750,30750,0
|
|
20230925,153900,202335600,30750,30750,30750,30750,0
|
|
20230925,153800,202335600,30750,30750,30750,30750,0
|
|
20230925,153700,202335600,30750,30750,30750,30750,0
|
|
20230925,153600,202335600,30750,30750,30750,30750,0
|
|
20230925,153500,202335600,30750,30750,30750,30750,0
|
|
20230925,153400,202335600,30750,30750,30750,30750,0
|
|
20230925,153300,202335600,30750,30750,30750,30750,0
|
|
20230925,153200,202335600,30750,30750,30750,30750,0
|
|
20230925,153100,202335600,30750,30750,30750,30750,0
|
|
20230925,153000,202335600,30750,30750,30750,30750,35
|
|
20230925,152900,201259350,30750,30750,30750,30750,0
|
|
20230925,152800,201259350,30750,30750,30750,30750,0
|
|
20230925,152700,201259350,30750,30750,30750,30750,0
|
|
20230925,152600,201259350,30750,30750,30750,30750,0
|
|
20230925,152500,201259350,30750,30750,30750,30750,0
|
|
20230925,152400,201259350,30750,30750,30750,30750,0
|
|
20230925,152300,201259350,30750,30750,30750,30750,0
|
|
20230925,152200,201259350,30750,30750,30750,30750,0
|
|
20230925,152100,201259350,30750,30750,30750,30750,0
|
|
20230925,152000,201259350,30750,30750,30750,30750,0
|
|
20230925,151900,201259350,30750,30750,30750,30750,0
|
|
20230925,151800,201259350,30750,30750,30750,30750,52
|
|
20230925,151700,199660350,30750,30750,30750,30750,27
|
|
20230925,151600,198830100,30750,30750,30750,30750,2
|
|
20230925,151500,198768600,30750,30750,30750,30750,2
|
|
20230925,151400,198707100,30750,30750,30750,30750,12
|
|
20230925,151300,198338100,30750,30750,30750,30750,0
|
|
20230925,151200,198338100,30750,30750,30750,30750,13
|
|
20230925,151100,197938350,30750,30750,30750,30750,17
|
|
20230925,151000,197415600,30700,30700,30700,30700,2
|
|
20230925,150900,197354200,30700,30700,30700,30700,1
|
|
20230925,150800,197323500,30600,30700,30700,30600,45
|
|
20230925,150700,195945350,30700,30700,30700,30700,0
|
|
20230925,150600,195945350,30700,30700,30700,30700,9
|
|
20230925,150500,195669050,30700,30700,30700,30700,3
|
|
20230925,150400,195576950,30650,30750,30750,30650,21
|
|
20230925,150300,194932350,30700,30700,30700,30700,7
|
|
20230925,150200,194717450,30700,30650,30700,30650,11
|
|
20230925,150100,194379850,30700,30750,30750,30650,62
|
|
20230925,150000,192475650,30800,30800,30800,30800,11
|
|
20230925,145900,192136850,30800,30800,30800,30800,2
|
|
20230925,145800,192075250,30800,30800,30800,30800,11
|
|
20230925,145700,191736450,30800,30800,30800,30800,9
|
|
20230925,145600,191459250,30800,30800,30800,30800,2
|
|
20230925,145500,191397650,30800,30800,30800,30800,11
|
|
20230925,145400,191058850,30800,30800,30800,30800,11
|
|
20230925,145300,190720050,30800,30750,30800,30750,12
|
|
20230925,145200,190350500,30750,30750,30750,30750,7
|
|
20230925,145100,190135250,30750,30800,30800,30750,23
|
|
20230925,145000,189427550,30800,30850,30850,30800,12
|
|
20230925,144900,189057400,30850,30850,30850,30850,15
|
|
20230925,144800,188594650,30850,30850,30850,30850,9
|
|
20230925,144700,188317000,30750,30750,30750,30750,0
|
|
20230925,144600,188317000,30750,30750,30750,30750,1
|
|
20230925,144500,188286250,30700,30700,30700,30700,0
|
|
20230925,144400,188286250,30700,30700,30700,30700,0
|
|
20230925,144300,188286250,30700,30700,30700,30700,0
|
|
20230925,144200,188286250,30700,30700,30700,30700,0
|
|
20230925,144100,188286250,30700,30700,30700,30700,0
|
|
20230925,144000,188286250,30700,30700,30700,30700,0
|
|
20230925,143900,188286250,30700,30850,30850,30700,188
|
|
20230925,143800,182512450,30850,30850,30850,30850,18
|
|
20230925,143700,181957150,30850,30850,30850,30850,0
|
|
20230925,143600,181957150,30850,30850,30850,30850,0
|
|
20230925,143500,181957150,30850,30850,30850,30850,3
|
|
20230925,143400,181864600,30750,30750,30750,30750,0
|
|
20230925,143300,181864600,30750,30750,30750,30750,1
|
|
20230925,143200,181833850,30750,30750,30750,30750,90
|
|
20230925,143100,179066350,30750,30750,30750,30750,8
|
|
20230925,143000,178820350,30700,30700,30700,30700,0
|
|
20230925,142900,178820350,30700,30700,30700,30700,2
|
|
20230925,142800,178758950,30700,30700,30700,30700,3
|
|
20230925,142700,178666850,30700,30700,30700,30700,70
|
|
20230925,142600,176517850,30700,30750,30750,30700,31
|
|
20230925,142500,175564650,30750,30750,30750,30750,0
|
|
20230925,142400,175564650,30750,30750,30750,30750,0
|
|
20230925,142300,175564650,30750,30750,30750,30750,0
|
|
20230925,142200,175564650,30750,30750,30750,30750,0
|
|
20230925,142100,175564650,30750,30750,30750,30750,22
|
|
20230925,142000,174888150,30750,30750,30750,30750,0
|
|
20230925,141900,174888150,30750,30750,30750,30750,0
|
|
20230925,141800,174888150,30750,30750,30750,30750,8
|
|
20230925,141700,174642150,30750,30750,30750,30750,1
|
|
20230925,141600,174611400,30750,30800,30800,30750,214
|
|
20230925,141500,168022050,30850,30850,30850,30850,12
|
|
20230925,141400,167651850,30850,30850,30850,30850,0
|
|
20230925,141300,167651850,30850,30850,30850,30850,25
|
|
20230925,141200,166880600,30850,30850,30850,30850,0
|
|
20230925,141100,166880600,30850,30850,30850,30850,2
|
|
20230925,141000,166818900,30850,30850,30850,30850,7
|
|
20230925,140900,166602950,30850,30850,30850,30850,2
|
|
20230925,140800,166541250,30850,30850,30850,30850,0
|
|
20230925,140700,166541250,30850,30850,30850,30850,1
|
|
20230925,140600,166510400,30850,30850,30850,30850,2
|
|
20230925,140500,166448700,30850,30850,30850,30850,2
|
|
20230925,140400,166387000,30850,30850,30850,30850,0
|
|
20230925,140300,166387000,30850,30850,30850,30850,13
|
|
20230925,140200,165985950,30850,30850,30850,30850,0
|
|
20230925,140100,165985950,30850,30850,30850,30850,8
|
|
20230925,140000,165739150,30850,30850,30850,30850,2
|
|
20230925,135900,165677450,30850,30850,30850,30850,76
|
|
20230925,135800,163332850,30850,30850,30850,30850,10
|
|
20230925,135700,163024350,30850,30850,30850,30850,10
|
|
20230925,135600,162715850,30850,30850,30850,30850,10
|
|
20230925,135500,162407350,30850,30850,30850,30850,2
|
|
20230925,135400,162345650,30850,30850,30850,30850,21
|
|
20230925,135300,161697800,30850,30850,30850,30850,0
|
|
20230925,135200,161697800,30850,30850,30850,30850,8
|
|
20230925,135100,161451000,30850,30850,30850,30850,19
|
|
20230925,135000,160864850,30800,30800,30800,30800,0
|
|
20230925,134900,160864850,30800,30800,30800,30800,0
|
|
20230925,134800,160864850,30800,30800,30800,30800,0
|
|
20230925,134700,160864850,30800,30800,30800,30800,0
|
|
20230925,134600,160864850,30800,30800,30800,30800,0
|
|
20230925,134500,160864850,30800,30800,30800,30800,0
|
|
20230925,134400,160864850,30800,30800,30800,30800,0
|
|
20230925,134300,160864850,30800,30800,30800,30800,0
|
|
20230925,134200,160864850,30800,30800,30800,30800,0
|
|
20230925,134100,160864850,30800,30800,30800,30800,0
|
|
20230925,134000,160864850,30800,30800,30800,30800,0
|
|
20230925,133900,160864850,30800,30800,30800,30800,0
|
|
20230925,133800,160864850,30800,30850,30850,30800,165
|
|
20230925,133700,155780850,30850,30850,30850,30850,0
|
|
20230925,133600,155780850,30850,30850,30850,30850,2
|
|
20230925,133500,155719150,30850,30850,30850,30850,2
|
|
20230925,133400,155657450,30850,30850,30850,30850,2
|
|
20230925,133300,155595750,30850,30850,30850,30850,23
|
|
20230925,133200,154886200,30850,30850,30850,30850,0
|
|
20230925,133100,154886200,30850,30850,30850,30850,0
|
|
20230925,133000,154886200,30850,30850,30850,30850,1
|
|
20230925,132900,154855350,30800,30850,30850,30800,7
|
|
20230925,132800,154639600,30850,30800,30850,30800,6
|
|
20230925,132700,154454650,30850,30850,30850,30800,5
|
|
20230925,132600,154300450,30850,30850,30900,30800,16
|
|
20230925,132500,153806900,30850,30850,30850,30800,5
|
|
20230925,132400,153652700,30800,30850,30850,30800,5
|
|
20230925,132300,153498600,30850,30850,30850,30850,27
|
|
20230925,132200,152665650,30850,30850,30900,30850,14
|
|
20230925,132100,152233200,30850,30900,30900,30850,11
|
|
20230925,132000,151893450,30900,30900,30900,30900,1
|
|
20230925,131900,151862550,30900,30900,30900,30900,9
|
|
20230925,131800,151584450,30900,30900,30900,30900,10
|
|
20230925,131700,151275450,30900,30900,30900,30900,2
|
|
20230925,131600,151213650,30900,30900,30900,30900,11
|
|
20230925,131500,150873750,30900,30900,30900,30900,9
|
|
20230925,131400,150595650,30850,30850,30850,30850,2
|
|
20230925,131300,150533950,30850,30850,30850,30850,0
|
|
20230925,131200,150533950,30850,30850,30850,30850,11
|
|
20230925,131100,150194600,30850,30850,30850,30850,10
|
|
20230925,131000,149886100,30850,30800,30850,30800,9
|
|
20230925,130900,149608500,30800,30800,30800,30800,18
|
|
20230925,130800,149054100,30850,30850,30850,30850,11
|
|
20230925,130700,148714750,30850,30850,30850,30850,11
|
|
20230925,130600,148375400,30850,30850,30850,30850,2
|
|
20230925,130500,148313700,30850,30850,30850,30850,0
|
|
20230925,130400,148313700,30850,30850,30850,30850,2
|
|
20230925,130300,148252000,30850,30850,30850,30850,1
|
|
20230925,130200,148221150,30850,30850,30850,30850,2
|
|
20230925,130100,148159450,30850,30850,30850,30850,6
|
|
20230925,130000,147974350,30850,30850,30850,30850,9
|
|
20230925,125900,147696700,30850,30850,30850,30850,2
|
|
20230925,125800,147635000,30850,30850,30850,30850,11
|
|
20230925,125700,147295650,30850,30850,30850,30850,9
|
|
20230925,125600,147018000,30800,30800,30800,30800,0
|
|
20230925,125500,147018000,30800,30800,30800,30800,9
|
|
20230925,125400,146740800,30750,30700,30750,30700,241
|
|
20230925,125300,139330500,30750,30750,30750,30700,254
|
|
20230925,125200,131520150,30700,30700,30700,30700,0
|
|
20230925,125100,131520150,30700,30700,30700,30700,21
|
|
20230925,125000,130875450,30700,30700,30700,30700,0
|
|
20230925,124900,130875450,30700,30700,30700,30700,0
|
|
20230925,124800,130875450,30700,30750,30750,30700,3
|
|
20230925,124700,130783250,30750,30750,30750,30750,0
|
|
20230925,124600,130783250,30750,30750,30750,30750,46
|
|
20230925,124500,129368750,30750,30750,30750,30750,4
|
|
20230925,124400,129245750,30750,30800,30800,30750,6
|
|
20230925,124300,129061150,30800,30800,30800,30800,105
|
|
20230925,124200,125827150,30800,30800,30800,30800,0
|
|
20230925,124100,125827150,30800,30800,30800,30800,0
|
|
20230925,124000,125827150,30800,30800,30800,30800,0
|
|
20230925,123900,125827150,30800,30800,30800,30800,0
|
|
20230925,123800,125827150,30800,30800,30800,30800,0
|
|
20230925,123700,125827150,30800,30900,30900,30800,50
|
|
20230925,123600,124286150,30900,30900,30900,30900,11
|
|
20230925,123500,123946250,30900,30900,30900,30900,1
|
|
20230925,123400,123915350,30900,30900,30900,30900,39
|
|
20230925,123300,122710250,30900,30900,30900,30900,0
|
|
20230925,123200,122710250,30900,30900,30900,30900,0
|
|
20230925,123100,122710250,30900,30900,30900,30900,20
|
|
20230925,123000,122092250,30900,30900,30900,30900,0
|
|
20230925,122900,122092250,30900,30900,30900,30900,27
|
|
20230925,122800,121257950,30900,30900,30900,30900,0
|
|
20230925,122700,121257950,30900,30900,30900,30900,11
|
|
20230925,122600,120918050,30900,30900,30900,30900,9
|
|
20230925,122500,120639950,30900,30900,30900,30900,12
|
|
20230925,122400,120269150,30900,30900,30900,30900,0
|
|
20230925,122300,120269150,30900,30900,30900,30900,0
|
|
20230925,122200,120269150,30900,30950,30950,30900,11
|
|
20230925,122100,119928750,30950,30950,30950,30950,10
|
|
20230925,122000,119619250,30900,30900,30900,30900,0
|
|
20230925,121900,119619250,30900,30900,30950,30900,15
|
|
20230925,121800,119155350,30900,30950,30950,30900,10
|
|
20230925,121700,118845900,30950,30950,30950,30950,10
|
|
20230925,121600,118536400,30950,30950,30950,30950,11
|
|
20230925,121500,118195950,30950,30950,30950,30950,8
|
|
20230925,121400,117948350,30950,30950,30950,30950,10
|
|
20230925,121300,117638850,30900,30900,30900,30900,7
|
|
20230925,121200,117422550,30850,30900,30900,30850,5
|
|
20230925,121100,117268200,30900,30900,30900,30900,9
|
|
20230925,121000,116990100,30850,30900,30900,30850,10
|
|
20230925,120900,116681200,30850,30900,30900,30850,15
|
|
20230925,120800,116217900,30900,31000,31000,30900,411
|
|
20230925,120700,103494100,31000,31000,31000,31000,0
|
|
20230925,120600,103494100,31000,31000,31000,31000,0
|
|
20230925,120500,103494100,31000,31050,31050,31000,11
|
|
20230925,120400,103153050,31050,31050,31050,31050,7
|
|
20230925,120300,102935700,31050,31050,31050,31050,2
|
|
20230925,120200,102873600,31050,31050,31050,31050,0
|
|
20230925,120100,102873600,31050,31050,31050,31050,3
|
|
20230925,120000,102780450,31000,31000,31000,31000,0
|
|
20230925,115900,102780450,31000,31000,31000,31000,2
|
|
20230925,115800,102718450,31000,31000,31000,31000,11
|
|
20230925,115700,102377450,31000,31000,31000,31000,53
|
|
20230925,115600,100734450,31000,31000,31000,31000,0
|
|
20230925,115500,100734450,31000,31000,31000,31000,0
|
|
20230925,115400,100734450,31000,31000,31000,31000,0
|
|
20230925,115300,100734450,31000,31000,31000,31000,0
|
|
20230925,115200,100734450,31000,31000,31000,31000,0
|
|
20230925,115100,100734450,31000,31000,31000,31000,0
|
|
20230925,115000,100734450,31000,31000,31000,31000,8
|
|
20230925,114900,100486450,31000,31000,31000,31000,12
|
|
20230925,114800,100114450,31000,31000,31000,31000,0
|
|
20230925,114700,100114450,31000,31000,31000,31000,13
|
|
20230925,114600,99711450,31000,31000,31000,31000,11
|
|
20230925,114500,99370450,31000,31000,31000,31000,2
|
|
20230925,114400,99308450,31000,31000,31000,31000,10
|
|
20230925,114300,98998450,30950,31000,31000,30950,12
|
|
20230925,114200,98626550,30950,31000,31000,30950,16
|
|
20230925,114100,98130850,30950,30950,30950,30950,2
|
|
20230925,114000,98068950,31000,31000,31000,30950,18
|
|
20230925,113900,97511000,31000,31000,31000,31000,41
|
|
20230925,113800,96240000,31000,31000,31000,31000,8
|
|
20230925,113700,95992000,31000,31000,31000,31000,0
|
|
20230925,113600,95992000,31000,31000,31000,31000,0
|
|
20230925,113500,95992000,31000,31000,31000,31000,1
|
|
20230925,113400,95961000,31000,31000,31000,31000,32
|
|
20230925,113300,94969000,31000,31000,31000,31000,0
|
|
20230925,113200,94969000,31000,31000,31000,31000,0
|
|
20230925,113100,94969000,31000,31000,31000,31000,2
|
|
20230925,113000,94907000,31000,31000,31000,31000,10
|
|
20230925,112900,94597000,30950,31000,31000,30950,11
|
|
20230925,112800,94256050,31000,31000,31000,31000,12
|
|
20230925,112700,93884050,31000,31000,31000,31000,2
|
|
20230925,112600,93822050,31000,31000,31000,31000,12
|
|
20230925,112500,93450050,31000,31000,31000,31000,10
|
|
20230925,112400,93140050,31000,31000,31000,31000,12
|
|
20230925,112300,92768050,31000,31000,31000,31000,12
|
|
20230925,112200,92396050,31000,31000,31000,31000,2
|
|
20230925,112100,92334050,31000,31000,31000,31000,11
|
|
20230925,112000,91993050,31000,31000,31000,31000,11
|
|
20230925,111900,91652050,30950,31000,31050,30950,19
|
|
20230925,111800,91062800,30950,30950,30950,30950,0
|
|
20230925,111700,91062800,30950,30950,30950,30950,10
|
|
20230925,111600,90753300,30900,30850,30900,30850,26
|
|
20230925,111500,89950700,30900,30900,30900,30900,12
|
|
20230925,111400,89579900,30900,30900,30900,30900,12
|
|
20230925,111300,89209100,30900,30900,30900,30900,2
|
|
20230925,111200,89147300,30900,30900,30900,30900,10
|
|
20230925,111100,88838300,30850,30900,30900,30850,10
|
|
20230925,111000,88529700,30900,30900,30900,30900,10
|
|
20230925,110900,88220700,30900,30900,30900,30900,2
|
|
20230925,110800,88158900,30900,30850,30900,30850,12
|
|
20230925,110700,87788200,30800,30800,30800,30800,0
|
|
20230925,110600,87788200,30800,30800,30800,30800,0
|
|
20230925,110500,87788200,30800,30800,30850,30800,139
|
|
20230925,110400,83502700,30800,30800,30800,30800,10
|
|
20230925,110300,83194700,30700,30700,30700,30700,0
|
|
20230925,110200,83194700,30700,30700,30700,30700,0
|
|
20230925,110100,83194700,30700,30550,30700,30550,57
|
|
20230925,110000,81447350,30550,30700,30800,30400,173
|
|
20230925,105900,76171100,30750,30750,30750,30750,0
|
|
20230925,105800,76171100,30750,30750,30750,30750,0
|
|
20230925,105700,76171100,30750,30750,30750,30750,0
|
|
20230925,105600,76171100,30750,30750,30750,30750,0
|
|
20230925,105500,76171100,30750,30750,30750,30750,0
|
|
20230925,105400,76171100,30750,30750,30750,30750,0
|
|
20230925,105300,76171100,30750,30750,30750,30750,0
|
|
20230925,105200,76171100,30750,30600,30750,30600,155
|
|
20230925,105100,71411600,30550,30550,30550,30550,0
|
|
20230925,105000,71411600,30550,30600,30650,30550,91
|
|
20230925,104900,68625300,30600,30700,30700,30550,53
|
|
20230925,104800,67003150,30700,30750,30750,30700,149
|
|
20230925,104700,62423900,30800,30900,30900,30800,127
|
|
20230925,104600,58505350,30950,30950,30950,30950,0
|
|
20230925,104500,58505350,30950,30950,30950,30950,1
|
|
20230925,104400,58474400,30950,30950,30950,30950,0
|
|
20230925,104300,58474400,30950,30950,30950,30950,0
|
|
20230925,104200,58474400,30950,30950,30950,30950,5
|
|
20230925,104100,58319650,30950,30950,30950,30950,0
|
|
20230925,104000,58319650,30950,30950,30950,30950,0
|
|
20230925,103900,58319650,30950,30950,30950,30950,0
|
|
20230925,103800,58319650,30950,30950,30950,30950,0
|
|
20230925,103700,58319650,30950,30950,30950,30950,0
|
|
20230925,103600,58319650,30950,30950,30950,30950,0
|
|
20230925,103500,58319650,30950,30950,30950,30950,0
|
|
20230925,103400,58319650,30950,30950,30950,30950,0
|
|
20230925,103300,58319650,30950,30950,30950,30950,0
|
|
20230925,103200,58319650,30950,30950,30950,30950,181
|
|
20230925,103100,52717700,30950,30950,30950,30950,0
|
|
20230925,103000,52717700,30950,30950,30950,30950,0
|
|
20230925,102900,52717700,30950,30950,30950,30950,1
|
|
20230925,102800,52686750,30900,30900,30900,30900,0
|
|
20230925,102700,52686750,30900,30900,30900,30900,0
|
|
20230925,102600,52686750,30900,30900,30900,30900,0
|
|
20230925,102500,52686750,30900,30900,30900,30900,1
|
|
20230925,102400,52655850,30950,30950,30950,30950,0
|
|
20230925,102300,52655850,30950,30950,30950,30950,1
|
|
20230925,102200,52624900,30900,30900,30900,30900,0
|
|
20230925,102100,52624900,30900,30900,30900,30900,0
|
|
20230925,102000,52624900,30900,30900,30900,30900,0
|
|
20230925,101900,52624900,30900,30900,30900,30900,0
|
|
20230925,101800,52624900,30900,30900,30900,30900,0
|
|
20230925,101700,52624900,30900,30900,30900,30900,0
|
|
20230925,101600,52624900,30900,30900,30900,30900,18
|
|
20230925,101500,52068700,31000,31000,31000,31000,0
|
|
20230925,101400,52068700,31000,31050,31050,31000,13
|
|
20230925,101300,51665300,31100,31150,31150,31100,160
|
|
20230925,101200,46688700,31150,31300,31300,31150,127
|
|
20230925,101100,42726050,31300,31300,31300,31300,0
|
|
20230925,101000,42726050,31300,31300,31300,31300,4
|
|
20230925,100900,42600850,31350,31350,31350,31350,1
|
|
20230925,100800,42569500,31400,31400,31400,31400,1
|
|
20230925,100700,42538100,31400,31400,31400,31400,1
|
|
20230925,100600,42506700,31450,31450,31450,31450,0
|
|
20230925,100500,42506700,31450,31450,31450,31450,1
|
|
20230925,100400,42475250,31350,31400,31450,31350,5
|
|
20230925,100300,42318250,31450,31350,31450,31350,18
|
|
20230925,100200,41753700,31350,31350,31400,31350,20
|
|
20230925,100100,41126050,31350,31350,31350,31350,0
|
|
20230925,100000,41126050,31350,31350,31350,31350,2
|
|
20230925,095900,41063350,31300,31300,31300,31300,10
|
|
20230925,095800,40750350,31350,31350,31350,31350,6
|
|
20230925,095700,40562250,31350,31300,31400,31300,13
|
|
20230925,095600,40154850,31300,31300,31300,31300,35
|
|
20230925,095500,39059350,31300,31300,31300,31300,7
|
|
20230925,095400,38840250,31300,31300,31300,31300,35
|
|
20230925,095300,37744750,31300,31300,31300,31300,20
|
|
20230925,095200,37118750,31300,31300,31300,31300,3
|
|
20230925,095100,37024850,31200,31200,31200,31200,10
|
|
20230925,095000,36712850,31200,31200,31200,31200,13
|
|
20230925,094900,36307250,31200,31200,31200,31200,7
|
|
20230925,094800,36088850,31200,31200,31200,31200,13
|
|
20230925,094700,35683250,31150,31200,31200,31150,14
|
|
20230925,094600,35246500,31200,31200,31200,31200,7
|
|
20230925,094500,35028100,31200,31200,31200,31200,23
|
|
20230925,094400,34310500,31200,31200,31200,31200,14
|
|
20230925,094300,33873700,31200,31200,31200,31200,6
|
|
20230925,094200,33686500,31200,31200,31200,31200,13
|
|
20230925,094100,33280900,31200,31200,31200,31200,14
|
|
20230925,094000,32844100,31200,31200,31200,31200,6
|
|
20230925,093900,32656900,31200,31200,31200,31200,13
|
|
20230925,093800,32251300,31200,31200,31200,31200,14
|
|
20230925,093700,31814500,31200,31200,31200,31200,6
|
|
20230925,093600,31627300,31200,31200,31200,31200,22
|
|
20230925,093500,30940900,31200,31200,31200,31200,11
|
|
20230925,093400,30597700,31200,31200,31200,31200,6
|
|
20230925,093300,30410500,31200,31200,31200,31200,18
|
|
20230925,093200,29848900,31200,31200,31200,31200,14
|
|
20230925,093100,29412100,31200,31200,31200,31200,19
|
|
20230925,093000,28819300,31150,31150,31150,31150,8
|
|
20230925,092900,28570100,31200,31200,31200,31200,13
|
|
20230925,092800,28164500,31150,31200,31200,31150,16
|
|
20230925,092700,27665750,31200,31200,31200,31200,8
|
|
20230925,092600,27416150,31200,31200,31200,31200,13
|
|
20230925,092500,27010550,31200,31200,31200,31200,13
|
|
20230925,092400,26604950,31200,31200,31200,31200,7
|
|
20230925,092300,26386550,31200,31150,31200,31150,190
|
|
20230925,092200,20459550,31200,31200,31200,31200,52
|
|
20230925,092100,18837150,31200,31200,31200,31200,6
|
|
20230925,092000,18649950,31000,31000,31000,31000,84
|
|
20230925,091900,16045950,31000,31000,31000,31000,13
|
|
20230925,091800,15642950,31000,31000,31000,31000,0
|
|
20230925,091700,15642950,31000,30950,31000,30950,20
|
|
20230925,091600,15023050,30950,30950,30950,30950,13
|
|
20230925,091500,14620700,30950,30950,30950,30950,11
|
|
20230925,091400,14280250,30950,30950,30950,30950,22
|
|
20230925,091300,13599350,30900,31050,31050,30900,23
|
|
20230925,091200,12886700,31050,31050,31050,31050,39
|
|
20230925,091100,11675750,31100,31100,31100,31100,13
|
|
20230925,091000,11271450,31100,31000,31100,31000,13
|
|
20230925,090900,10867250,31050,31050,31050,31050,7
|
|
20230925,090800,10649900,31000,31150,31150,31000,24
|
|
20230925,090700,9903950,31250,31150,31250,31150,13
|
|
20230925,090600,9498400,31150,31150,31150,31150,7
|
|
20230925,090500,9280350,30950,31150,31150,30950,103
|
|
20230925,090400,6091100,31300,31300,31300,31300,7
|
|
20230925,090300,5872000,30850,31300,31300,30850,39
|
|
20230925,090200,4662700,30800,30800,30800,30800,92
|
|
20230925,090100,1829100,30800,30800,30800,30800,13
|
|
20230925,090000,1428700,30800,30350,30800,30350,47
|