611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190800,771916750,26000,26000,26000,26000,271
|
|
20230925,190700,771916750,26000,26000,26000,26000,0
|
|
20230925,190600,771916750,26000,26000,26000,26000,0
|
|
20230925,190500,771916750,26000,26000,26000,26000,0
|
|
20230925,190400,771916750,26000,26000,26000,26000,0
|
|
20230925,190300,771916750,26000,26000,26000,26000,0
|
|
20230925,190200,771916750,26000,26000,26000,26000,0
|
|
20230925,190100,771916750,26000,26000,26000,26000,0
|
|
20230925,190000,771916750,26000,26000,26000,26000,0
|
|
20230925,185900,771916750,26000,26000,26000,26000,0
|
|
20230925,185800,771916750,26000,26000,26000,26000,0
|
|
20230925,185700,771916750,26000,26000,26000,26000,0
|
|
20230925,185600,771916750,26000,26000,26000,26000,0
|
|
20230925,185500,771916750,26000,26000,26000,26000,0
|
|
20230925,185400,771916750,26000,26000,26000,26000,0
|
|
20230925,185300,771916750,26000,26000,26000,26000,0
|
|
20230925,185200,771916750,26000,26000,26000,26000,0
|
|
20230925,185100,771916750,26000,26000,26000,26000,0
|
|
20230925,185000,771916750,26000,26000,26000,26000,0
|
|
20230925,184900,771916750,26000,26000,26000,26000,0
|
|
20230925,184800,771916750,26000,26000,26000,26000,0
|
|
20230925,184700,771916750,26000,26000,26000,26000,0
|
|
20230925,184600,771916750,26000,26000,26000,26000,0
|
|
20230925,184500,771916750,26000,26000,26000,26000,0
|
|
20230925,184400,771916750,26000,26000,26000,26000,0
|
|
20230925,184300,771916750,26000,26000,26000,26000,0
|
|
20230925,184200,771916750,26000,26000,26000,26000,0
|
|
20230925,184100,771916750,26000,26000,26000,26000,0
|
|
20230925,184000,771916750,26000,26000,26000,26000,0
|
|
20230925,183900,771916750,26000,26000,26000,26000,0
|
|
20230925,183800,771916750,26000,26000,26000,26000,271
|
|
20230925,183700,771916750,26000,26000,26000,26000,0
|
|
20230925,183600,771916750,26000,26000,26000,26000,0
|
|
20230925,183500,771916750,26000,26000,26000,26000,0
|
|
20230925,183400,771916750,26000,26000,26000,26000,0
|
|
20230925,183300,771916750,26000,26000,26000,26000,0
|
|
20230925,183200,771916750,26000,26000,26000,26000,0
|
|
20230925,183100,771916750,26000,26000,26000,26000,0
|
|
20230925,183000,771916750,26000,26000,26000,26000,0
|
|
20230925,182900,771916750,26000,26000,26000,26000,0
|
|
20230925,182800,771916750,26000,26000,26000,26000,0
|
|
20230925,182700,771916750,26000,26000,26000,26000,0
|
|
20230925,182600,771916750,26000,26000,26000,26000,0
|
|
20230925,182500,771916750,26000,26000,26000,26000,0
|
|
20230925,182400,771916750,26000,26000,26000,26000,0
|
|
20230925,182300,771916750,26000,26000,26000,26000,0
|
|
20230925,182200,771916750,26000,26000,26000,26000,0
|
|
20230925,182100,771916750,26000,26000,26000,26000,0
|
|
20230925,182000,771916750,26000,26000,26000,26000,0
|
|
20230925,181900,771916750,26000,26000,26000,26000,0
|
|
20230925,181800,771916750,26000,26000,26000,26000,0
|
|
20230925,181700,771916750,26000,26000,26000,26000,0
|
|
20230925,181600,771916750,26000,26000,26000,26000,0
|
|
20230925,181500,771916750,26000,26000,26000,26000,0
|
|
20230925,181400,771916750,26000,26000,26000,26000,0
|
|
20230925,181300,771916750,26000,26000,26000,26000,0
|
|
20230925,181200,771916750,26000,26000,26000,26000,0
|
|
20230925,181100,771916750,26000,26000,26000,26000,0
|
|
20230925,181000,771916750,26000,26000,26000,26000,0
|
|
20230925,180900,771916750,26000,26000,26000,26000,0
|
|
20230925,180800,771916750,26000,26000,26000,26000,271
|
|
20230925,180700,771916750,26000,26000,26000,26000,0
|
|
20230925,180600,771916750,26000,26000,26000,26000,0
|
|
20230925,180500,771916750,26000,26000,26000,26000,0
|
|
20230925,180400,771916750,26000,26000,26000,26000,0
|
|
20230925,180300,771916750,26000,26000,26000,26000,0
|
|
20230925,180200,771916750,26000,26000,26000,26000,0
|
|
20230925,180100,771916750,26000,26000,26000,26000,0
|
|
20230925,180000,771916750,26000,26000,26000,26000,0
|
|
20230925,175900,771916750,26000,26000,26000,26000,0
|
|
20230925,175800,771916750,26000,26000,26000,26000,0
|
|
20230925,175700,771916750,26000,26000,26000,26000,0
|
|
20230925,175600,771916750,26000,26000,26000,26000,0
|
|
20230925,175500,771916750,26000,26000,26000,26000,0
|
|
20230925,175400,771916750,26000,26000,26000,26000,0
|
|
20230925,175300,771916750,26000,26000,26000,26000,0
|
|
20230925,175200,771916750,26000,26000,26000,26000,0
|
|
20230925,175100,771916750,26000,26000,26000,26000,0
|
|
20230925,175000,771916750,26000,26000,26000,26000,0
|
|
20230925,174900,771916750,26000,26000,26000,26000,0
|
|
20230925,174800,771916750,26000,26000,26000,26000,0
|
|
20230925,174700,771916750,26000,26000,26000,26000,0
|
|
20230925,174600,771916750,26000,26000,26000,26000,0
|
|
20230925,174500,771916750,26000,26000,26000,26000,0
|
|
20230925,174400,771916750,26000,26000,26000,26000,0
|
|
20230925,174300,771916750,26000,26000,26000,26000,0
|
|
20230925,174200,771916750,26000,26000,26000,26000,0
|
|
20230925,174100,771916750,26000,26000,26000,26000,0
|
|
20230925,174000,771916750,26000,26000,26000,26000,0
|
|
20230925,173900,771916750,26000,26000,26000,26000,0
|
|
20230925,173800,771916750,26000,26000,26000,26000,271
|
|
20230925,173700,771916750,26000,26000,26000,26000,0
|
|
20230925,173600,771916750,26000,26000,26000,26000,0
|
|
20230925,173500,771916750,26000,26000,26000,26000,0
|
|
20230925,173400,771916750,26000,26000,26000,26000,0
|
|
20230925,173300,771916750,26000,26000,26000,26000,0
|
|
20230925,173200,771916750,26000,26000,26000,26000,0
|
|
20230925,173100,771916750,26000,26000,26000,26000,0
|
|
20230925,173000,771916750,26000,26000,26000,26000,0
|
|
20230925,172900,771916750,26000,26000,26000,26000,0
|
|
20230925,172800,771916750,26000,26000,26000,26000,0
|
|
20230925,172700,771916750,26000,26000,26000,26000,0
|
|
20230925,172600,771916750,26000,26000,26000,26000,0
|
|
20230925,172500,771916750,26000,26000,26000,26000,0
|
|
20230925,172400,771916750,26000,26000,26000,26000,0
|
|
20230925,172300,771916750,26000,26000,26000,26000,0
|
|
20230925,172200,771916750,26000,26000,26000,26000,0
|
|
20230925,172100,771916750,26000,26000,26000,26000,0
|
|
20230925,172000,771916750,26000,26000,26000,26000,0
|
|
20230925,171900,771916750,26000,26000,26000,26000,0
|
|
20230925,171800,771916750,26000,26000,26000,26000,0
|
|
20230925,171700,771916750,26000,26000,26000,26000,0
|
|
20230925,171600,771916750,26000,26000,26000,26000,0
|
|
20230925,171500,771916750,26000,26000,26000,26000,0
|
|
20230925,171400,771916750,26000,26000,26000,26000,0
|
|
20230925,171300,771916750,26000,26000,26000,26000,0
|
|
20230925,171200,771916750,26000,26000,26000,26000,0
|
|
20230925,171100,771916750,26000,26000,26000,26000,0
|
|
20230925,171000,771916750,26000,26000,26000,26000,0
|
|
20230925,170900,771916750,26000,26000,26000,26000,0
|
|
20230925,170800,771916750,26000,26000,26000,26000,271
|
|
20230925,170700,771916750,26000,26000,26000,26000,0
|
|
20230925,170600,771916750,26000,26000,26000,26000,0
|
|
20230925,170500,771916750,26000,26000,26000,26000,0
|
|
20230925,170400,771916750,26000,26000,26000,26000,0
|
|
20230925,170300,771916750,26000,26000,26000,26000,0
|
|
20230925,170200,771916750,26000,26000,26000,26000,0
|
|
20230925,170100,771916750,26000,26000,26000,26000,0
|
|
20230925,170000,771916750,26000,26000,26000,26000,0
|
|
20230925,165900,771916750,26000,26000,26000,26000,0
|
|
20230925,165800,771916750,26000,26000,26000,26000,0
|
|
20230925,165700,771916750,26000,26000,26000,26000,0
|
|
20230925,165600,771916750,26000,26000,26000,26000,0
|
|
20230925,165500,771916750,26000,26000,26000,26000,0
|
|
20230925,165400,771916750,26000,26000,26000,26000,0
|
|
20230925,165300,771916750,26000,26000,26000,26000,0
|
|
20230925,165200,771916750,26000,26000,26000,26000,0
|
|
20230925,165100,771916750,26000,26000,26000,26000,0
|
|
20230925,165000,771916750,26000,26000,26000,26000,0
|
|
20230925,164900,771916750,26000,26000,26000,26000,0
|
|
20230925,164800,771916750,26000,26000,26000,26000,0
|
|
20230925,164700,771916750,26000,26000,26000,26000,0
|
|
20230925,164600,771916750,26000,26000,26000,26000,0
|
|
20230925,164500,771916750,26000,26000,26000,26000,0
|
|
20230925,164400,771916750,26000,26000,26000,26000,0
|
|
20230925,164300,771916750,26000,26000,26000,26000,0
|
|
20230925,164200,771916750,26000,26000,26000,26000,0
|
|
20230925,164100,771916750,26000,26000,26000,26000,0
|
|
20230925,164000,771916750,26000,26000,26000,26000,0
|
|
20230925,163900,771916750,26000,26000,26000,26000,0
|
|
20230925,163800,771916750,26000,26000,26000,26000,271
|
|
20230925,163700,771916750,26000,26000,26000,26000,0
|
|
20230925,163600,771916750,26000,26000,26000,26000,0
|
|
20230925,163500,771916750,26000,26000,26000,26000,0
|
|
20230925,163400,771916750,26000,26000,26000,26000,0
|
|
20230925,163300,771916750,26000,26000,26000,26000,0
|
|
20230925,163200,771916750,26000,26000,26000,26000,0
|
|
20230925,163100,771916750,26000,26000,26000,26000,0
|
|
20230925,163000,771916750,26000,26000,26000,26000,0
|
|
20230925,162900,771916750,26000,26000,26000,26000,0
|
|
20230925,162800,771916750,26000,26000,26000,26000,0
|
|
20230925,162700,771916750,26000,26000,26000,26000,0
|
|
20230925,162600,771916750,26000,26000,26000,26000,0
|
|
20230925,162500,771916750,26000,26000,26000,26000,0
|
|
20230925,162400,771916750,26000,26000,26000,26000,0
|
|
20230925,162300,771916750,26000,26000,26000,26000,0
|
|
20230925,162200,771916750,26000,26000,26000,26000,0
|
|
20230925,162100,771916750,26000,26000,26000,26000,0
|
|
20230925,162000,771916750,26000,26000,26000,26000,0
|
|
20230925,161900,771916750,26000,26000,26000,26000,0
|
|
20230925,161800,771916750,26000,26000,26000,26000,0
|
|
20230925,161700,771916750,26000,26000,26000,26000,0
|
|
20230925,161600,771916750,26000,26000,26000,26000,0
|
|
20230925,161500,771916750,26000,26000,26000,26000,0
|
|
20230925,161400,771916750,26000,26000,26000,26000,0
|
|
20230925,161300,771916750,26000,26000,26000,26000,0
|
|
20230925,161200,771916750,26000,26000,26000,26000,0
|
|
20230925,161100,771916750,26000,26000,26000,26000,0
|
|
20230925,161000,771916750,26000,26000,26000,26000,0
|
|
20230925,160900,771916750,26000,26000,26000,26000,0
|
|
20230925,160800,771916750,26000,26000,26000,26000,271
|
|
20230925,160700,771916750,26000,26000,26000,26000,0
|
|
20230925,160600,771916750,26000,26000,26000,26000,0
|
|
20230925,160500,771916750,26000,26000,26000,26000,0
|
|
20230925,160400,771916750,26000,26000,26000,26000,0
|
|
20230925,160300,771916750,26000,26000,26000,26000,0
|
|
20230925,160200,771916750,26000,26000,26000,26000,0
|
|
20230925,160100,771916750,26000,26000,26000,26000,0
|
|
20230925,160000,771916750,26000,26000,26000,26000,0
|
|
20230925,155900,771916750,26000,26000,26000,26000,0
|
|
20230925,155800,771916750,26000,26000,26000,26000,0
|
|
20230925,155700,771916750,26000,26000,26000,26000,0
|
|
20230925,155600,771916750,26000,26000,26000,26000,0
|
|
20230925,155500,771916750,26000,26000,26000,26000,0
|
|
20230925,155400,771916750,26000,26000,26000,26000,0
|
|
20230925,155300,771916750,26000,26000,26000,26000,0
|
|
20230925,155200,771916750,26000,26000,26000,26000,0
|
|
20230925,155100,771916750,26000,26000,26000,26000,0
|
|
20230925,155000,771916750,26000,26000,26000,26000,0
|
|
20230925,154900,771916750,26000,26000,26000,26000,0
|
|
20230925,154800,771916750,26000,26000,26000,26000,0
|
|
20230925,154700,771916750,26000,26000,26000,26000,0
|
|
20230925,154600,771916750,26000,26000,26000,26000,0
|
|
20230925,154500,771916750,26000,26000,26000,26000,0
|
|
20230925,154400,771916750,26000,26000,26000,26000,0
|
|
20230925,154300,771916750,26000,26000,26000,26000,0
|
|
20230925,154200,771916750,26000,26000,26000,26000,0
|
|
20230925,154100,771916750,26000,26000,26000,26000,0
|
|
20230925,154000,771916750,26000,26000,26000,26000,0
|
|
20230925,153900,771916750,26000,26000,26000,26000,0
|
|
20230925,153800,771916750,26000,26000,26000,26000,271
|
|
20230925,153700,771916750,26000,26000,26000,26000,0
|
|
20230925,153600,771916750,26000,26000,26000,26000,0
|
|
20230925,153500,771916750,26000,26000,26000,26000,0
|
|
20230925,153400,771916750,26000,26000,26000,26000,0
|
|
20230925,153300,771916750,26000,26000,26000,26000,0
|
|
20230925,153200,771916750,26000,26000,26000,26000,0
|
|
20230925,153100,771916750,26000,26000,26000,26000,0
|
|
20230925,153000,771916750,26000,26000,26000,26000,271
|
|
20230925,152900,764870750,26200,26200,26200,26200,0
|
|
20230925,152800,764870750,26200,26200,26200,26200,0
|
|
20230925,152700,764870750,26200,26200,26200,26200,0
|
|
20230925,152600,764870750,26200,26200,26200,26200,0
|
|
20230925,152500,764870750,26200,26200,26200,26200,0
|
|
20230925,152400,764870750,26200,26200,26200,26200,0
|
|
20230925,152300,764870750,26200,26200,26200,26200,0
|
|
20230925,152200,764870750,26200,26200,26200,26200,0
|
|
20230925,152100,764870750,26200,26200,26200,26200,0
|
|
20230925,152000,764870750,26200,26200,26200,26200,0
|
|
20230925,151900,764870750,26200,26200,26200,26100,125
|
|
20230925,151800,761596350,26200,26200,26200,26200,110
|
|
20230925,151700,758714350,26200,26050,26200,26000,611
|
|
20230925,151600,742755150,26050,26050,26050,26050,10
|
|
20230925,151500,742494650,26000,26000,26000,26000,54
|
|
20230925,151400,741090650,26000,26000,26000,26000,11
|
|
20230925,151300,740804650,26000,26000,26000,26000,115
|
|
20230925,151200,737814650,26050,25950,26050,25950,168
|
|
20230925,151100,733447850,25950,25950,25950,25950,0
|
|
20230925,151000,733447850,25950,25950,25950,25950,44
|
|
20230925,150900,732306050,25950,25950,25950,25950,116
|
|
20230925,150800,729295850,25900,25900,25900,25900,0
|
|
20230925,150700,729295850,25900,25900,25900,25900,0
|
|
20230925,150600,729295850,25900,25900,25900,25900,125
|
|
20230925,150500,726058350,25850,25950,25950,25850,600
|
|
20230925,150400,710517950,26000,26000,26000,25950,291
|
|
20230925,150300,702958450,25900,25900,25900,25900,0
|
|
20230925,150200,702958450,25900,25900,25900,25900,0
|
|
20230925,150100,702958450,25900,25900,25900,25900,40
|
|
20230925,150000,701922450,25900,25900,25900,25900,500
|
|
20230925,145900,688972450,26000,26000,26000,26000,0
|
|
20230925,145800,688972450,26000,26000,26000,25900,814
|
|
20230925,145700,667854250,26000,26000,26000,26000,0
|
|
20230925,145600,667854250,26000,25950,26000,25950,117
|
|
20230925,145500,664812350,25950,25950,25950,25950,39
|
|
20230925,145400,663800300,25950,25950,25950,25950,0
|
|
20230925,145300,663800300,25950,26000,26000,25950,204
|
|
20230925,145200,658500750,26000,26000,26000,26000,6
|
|
20230925,145100,658344750,26000,26000,26000,26000,256
|
|
20230925,145000,651688750,26050,26050,26050,26050,115
|
|
20230925,144900,648693000,26050,26050,26050,26050,0
|
|
20230925,144800,648693000,26050,26050,26050,26050,115
|
|
20230925,144700,645697250,26050,26050,26050,26050,115
|
|
20230925,144600,642701500,26050,26050,26050,26050,0
|
|
20230925,144500,642701500,26050,26000,26050,26000,20
|
|
20230925,144400,642180700,26000,26000,26000,26000,115
|
|
20230925,144300,639190700,25950,25950,25950,25950,0
|
|
20230925,144200,639190700,25950,26000,26000,25950,158
|
|
20230925,144100,635082750,26000,26000,26000,26000,2
|
|
20230925,144000,635030750,26000,26000,26000,26000,115
|
|
20230925,143900,632040750,26000,26000,26000,26000,116
|
|
20230925,143800,629024750,26050,26050,26050,26050,1
|
|
20230925,143700,628998700,26000,26000,26000,26000,118
|
|
20230925,143600,625930700,26000,26000,26000,26000,115
|
|
20230925,143500,622940700,26000,26000,26000,26000,0
|
|
20230925,143400,622940700,26000,25950,26000,25950,99
|
|
20230925,143300,620371600,25950,25950,25950,25950,1
|
|
20230925,143200,620345650,25850,25850,25850,25850,0
|
|
20230925,143100,620345650,25850,25950,25950,25850,3
|
|
20230925,143000,620268000,25800,25950,25950,25800,1016
|
|
20230925,142900,594011150,25950,25950,25950,25950,0
|
|
20230925,142800,594011150,25950,25950,25950,25950,115
|
|
20230925,142700,591026900,25950,25950,25950,25950,0
|
|
20230925,142600,591026900,25950,25950,25950,25950,115
|
|
20230925,142500,588042650,25950,25950,25950,25950,115
|
|
20230925,142400,585058400,25950,25950,25950,25950,0
|
|
20230925,142300,585058400,25950,25950,25950,25950,0
|
|
20230925,142200,585058400,25950,25900,25950,25900,330
|
|
20230925,142100,576501400,25950,25900,25950,25900,666
|
|
20230925,142000,559231000,25900,25950,25950,25900,117
|
|
20230925,141900,556194900,25850,25850,25850,25850,0
|
|
20230925,141800,556194900,25850,25850,25850,25850,0
|
|
20230925,141700,556194900,25850,25950,25950,25850,365
|
|
20230925,141600,546740550,25950,25950,25950,25950,1
|
|
20230925,141500,546714600,25950,25950,25950,25950,114
|
|
20230925,141400,543756300,25950,25950,25950,25950,174
|
|
20230925,141300,539241000,25950,25950,25950,25950,0
|
|
20230925,141200,539241000,25950,25950,25950,25950,115
|
|
20230925,141100,536256750,25950,25950,25950,25950,3
|
|
20230925,141000,536178900,25900,25900,25900,25900,94
|
|
20230925,140900,533744300,25850,25850,25850,25850,0
|
|
20230925,140800,533744300,25850,25850,25850,25850,0
|
|
20230925,140700,533744300,25850,25750,25850,25750,1302
|
|
20230925,140600,500158050,25700,25750,25750,25700,142
|
|
20230925,140500,496502900,25750,25750,25750,25750,280
|
|
20230925,140400,489292900,25750,25700,25750,25700,119
|
|
20230925,140300,486228850,25700,25700,25700,25700,78
|
|
20230925,140200,484224250,25650,25700,25700,25650,2
|
|
20230925,140100,484172900,25650,25650,25650,25650,170
|
|
20230925,140000,479812400,25650,25700,25700,25650,163
|
|
20230925,135900,475623550,25650,25650,25650,25650,0
|
|
20230925,135800,475623550,25650,25650,25650,25650,500
|
|
20230925,135700,462798550,25700,25700,25700,25700,0
|
|
20230925,135600,462798550,25700,25700,25700,25700,29
|
|
20230925,135500,462053250,25700,25700,25700,25700,5
|
|
20230925,135400,461924750,25700,25700,25700,25700,20
|
|
20230925,135300,461410750,25750,25750,25750,25750,0
|
|
20230925,135200,461410750,25750,25750,25750,25750,0
|
|
20230925,135100,461410750,25750,25750,25750,25750,1
|
|
20230925,135000,461385000,25700,25700,25700,25700,10
|
|
20230925,134900,461128000,25700,25700,25700,25700,55
|
|
20230925,134800,459714500,25800,25800,25800,25800,20
|
|
20230925,134700,459198500,25800,25800,25800,25800,0
|
|
20230925,134600,459198500,25800,25800,25800,25800,0
|
|
20230925,134500,459198500,25800,25800,25800,25800,8
|
|
20230925,134400,458992100,25800,25800,25800,25800,0
|
|
20230925,134300,458992100,25800,25800,25800,25800,0
|
|
20230925,134200,458992100,25800,25800,25800,25800,0
|
|
20230925,134100,458992100,25800,25650,25800,25600,505
|
|
20230925,134000,446038300,25650,25700,25700,25650,628
|
|
20230925,133900,429923550,25750,25750,25750,25750,28
|
|
20230925,133800,429202550,25800,25800,25800,25800,0
|
|
20230925,133700,429202550,25800,25800,25800,25800,0
|
|
20230925,133600,429202550,25800,25800,25800,25800,59
|
|
20230925,133500,427680350,25800,25800,25800,25800,7
|
|
20230925,133400,427499750,25850,25850,25850,25850,2
|
|
20230925,133300,427448050,25650,25650,25650,25650,120
|
|
20230925,133200,424370050,25650,25700,25700,25650,200
|
|
20230925,133100,419235050,25650,25700,25700,25650,226
|
|
20230925,133000,413438100,25650,25750,25750,25650,1068
|
|
20230925,132900,385969400,25700,25700,25700,25700,0
|
|
20230925,132800,385969400,25700,25700,25700,25700,231
|
|
20230925,132700,380032700,25750,25800,25800,25750,513
|
|
20230925,132600,366821950,25800,25800,25800,25800,176
|
|
20230925,132500,362281150,25800,25850,25850,25800,224
|
|
20230925,132400,356494050,25850,25850,25850,25850,0
|
|
20230925,132300,356494050,25850,25850,25850,25850,170
|
|
20230925,132200,352099550,25900,25900,25900,25900,0
|
|
20230925,132100,352099550,25900,25950,25950,25900,203
|
|
20230925,132000,346840900,25950,25950,25950,25950,0
|
|
20230925,131900,346840900,25950,25950,25950,25950,0
|
|
20230925,131800,346840900,25950,25950,25950,25950,0
|
|
20230925,131700,346840900,25950,25950,25950,25950,0
|
|
20230925,131600,346840900,25950,25950,25950,25950,17
|
|
20230925,131500,346399750,25950,25950,25950,25950,124
|
|
20230925,131400,343181950,25950,25950,25950,25950,0
|
|
20230925,131300,343181950,25950,25950,25950,25950,0
|
|
20230925,131200,343181950,25950,25950,25950,25950,0
|
|
20230925,131100,343181950,25950,25950,25950,25950,0
|
|
20230925,131000,343181950,25950,25950,25950,25950,0
|
|
20230925,130900,343181950,25950,25950,25950,25950,0
|
|
20230925,130800,343181950,25950,25950,25950,25950,0
|
|
20230925,130700,343181950,25950,25950,25950,25950,0
|
|
20230925,130600,343181950,25950,25950,25950,25950,0
|
|
20230925,130500,343181950,25950,25950,25950,25950,19
|
|
20230925,130400,342688900,25950,25950,25950,25950,25
|
|
20230925,130300,342040150,25900,25900,25900,25900,20
|
|
20230925,130200,341522150,25900,25900,25900,25900,1
|
|
20230925,130100,341496250,26000,26000,26000,26000,0
|
|
20230925,130000,341496250,26000,26000,26000,26000,20
|
|
20230925,125900,340976250,25850,25850,25850,25850,0
|
|
20230925,125800,340976250,25850,25850,25850,25850,62
|
|
20230925,125700,339373550,25900,25900,25900,25900,86
|
|
20230925,125600,337146150,25950,25950,25950,25950,0
|
|
20230925,125500,337146150,25950,25950,25950,25950,173
|
|
20230925,125400,332656800,26000,26000,26000,26000,0
|
|
20230925,125300,332656800,26000,26000,26000,26000,149
|
|
20230925,125200,328782800,26000,26000,26000,26000,0
|
|
20230925,125100,328782800,26000,26000,26000,26000,0
|
|
20230925,125000,328782800,26000,26000,26000,26000,0
|
|
20230925,124900,328782800,26000,26000,26000,26000,0
|
|
20230925,124800,328782800,26000,26000,26000,26000,0
|
|
20230925,124700,328782800,26000,26000,26000,26000,0
|
|
20230925,124600,328782800,26000,26000,26000,26000,0
|
|
20230925,124500,328782800,26000,26000,26000,26000,0
|
|
20230925,124400,328782800,26000,26000,26000,26000,0
|
|
20230925,124300,328782800,26000,26000,26000,26000,0
|
|
20230925,124200,328782800,26000,26000,26000,26000,0
|
|
20230925,124100,328782800,26000,26000,26000,26000,21
|
|
20230925,124000,328236800,26050,26050,26050,26050,20
|
|
20230925,123900,327715800,26000,26000,26000,26000,20
|
|
20230925,123800,327195800,26000,26000,26000,26000,4
|
|
20230925,123700,327091800,26000,26000,26000,26000,110
|
|
20230925,123600,324231800,26000,26000,26000,26000,2
|
|
20230925,123500,324179800,26000,26050,26050,26000,151
|
|
20230925,123400,320248600,26050,26050,26050,26050,5
|
|
20230925,123300,320118350,26000,26000,26000,26000,0
|
|
20230925,123200,320118350,26000,26000,26000,26000,10
|
|
20230925,123100,319858350,26050,26050,26050,26050,7
|
|
20230925,123000,319676000,26000,26000,26000,26000,0
|
|
20230925,122900,319676000,26000,26000,26000,26000,5
|
|
20230925,122800,319546000,26000,26000,26000,26000,168
|
|
20230925,122700,315178000,25950,25950,25950,25950,0
|
|
20230925,122600,315178000,25950,25950,25950,25950,0
|
|
20230925,122500,315178000,25950,25950,25950,25950,5
|
|
20230925,122400,315048250,26000,26000,26000,26000,0
|
|
20230925,122300,315048250,26000,26000,26000,26000,1
|
|
20230925,122200,315022250,25950,25950,25950,25950,40
|
|
20230925,122100,313984250,25950,25950,25950,25950,0
|
|
20230925,122000,313984250,25950,25950,25950,25950,0
|
|
20230925,121900,313984250,25950,25950,25950,25950,0
|
|
20230925,121800,313984250,25950,26000,26000,25950,9
|
|
20230925,121700,313750500,26000,26000,26000,26000,10
|
|
20230925,121600,313490500,26000,26000,26000,26000,1
|
|
20230925,121500,313464500,25950,25950,25950,25950,0
|
|
20230925,121400,313464500,25950,25950,25950,25950,0
|
|
20230925,121300,313464500,25950,25950,25950,25950,0
|
|
20230925,121200,313464500,25950,25950,25950,25950,0
|
|
20230925,121100,313464500,25950,25950,25950,25950,0
|
|
20230925,121000,313464500,25950,25950,25950,25950,3
|
|
20230925,120900,313386650,25950,25950,25950,25950,0
|
|
20230925,120800,313386650,25950,25950,25950,25950,0
|
|
20230925,120700,313386650,25950,25950,25950,25950,0
|
|
20230925,120600,313386650,25950,25950,25950,25950,1
|
|
20230925,120500,313360700,25950,25950,25950,25950,0
|
|
20230925,120400,313360700,25950,25950,25950,25950,200
|
|
20230925,120300,308170700,25950,25950,25950,25950,0
|
|
20230925,120200,308170700,25950,25950,25950,25950,0
|
|
20230925,120100,308170700,25950,25950,25950,25950,114
|
|
20230925,120000,305212400,25950,25950,25950,25950,0
|
|
20230925,115900,305212400,25950,25950,25950,25950,0
|
|
20230925,115800,305212400,25950,25950,25950,25950,0
|
|
20230925,115700,305212400,25950,25950,25950,25950,0
|
|
20230925,115600,305212400,25950,25950,25950,25950,0
|
|
20230925,115500,305212400,25950,25950,25950,25950,1
|
|
20230925,115400,305186450,25950,25950,25950,25950,0
|
|
20230925,115300,305186450,25950,25950,25950,25950,25
|
|
20230925,115200,304537700,26000,26000,26000,26000,4
|
|
20230925,115100,304433700,25950,25950,25950,25950,0
|
|
20230925,115000,304433700,25950,25950,25950,25950,0
|
|
20230925,114900,304433700,25950,25950,25950,25950,0
|
|
20230925,114800,304433700,25950,25950,25950,25950,0
|
|
20230925,114700,304433700,25950,25950,25950,25950,0
|
|
20230925,114600,304433700,25950,25950,25950,25950,0
|
|
20230925,114500,304433700,25950,25950,25950,25950,0
|
|
20230925,114400,304433700,25950,25950,25950,25950,0
|
|
20230925,114300,304433700,25950,25950,25950,25950,0
|
|
20230925,114200,304433700,25950,25950,25950,25950,0
|
|
20230925,114100,304433700,25950,25950,25950,25950,0
|
|
20230925,114000,304433700,25950,25950,25950,25950,0
|
|
20230925,113900,304433700,25950,25950,25950,25950,0
|
|
20230925,113800,304433700,25950,25950,25950,25950,0
|
|
20230925,113700,304433700,25950,25950,25950,25950,0
|
|
20230925,113600,304433700,25950,25950,25950,25950,2
|
|
20230925,113500,304381800,25900,25850,25900,25850,36
|
|
20230925,113400,303449900,25850,25850,25850,25850,0
|
|
20230925,113300,303449900,25850,25850,25850,25850,0
|
|
20230925,113200,303449900,25850,25850,25850,25850,0
|
|
20230925,113100,303449900,25850,25850,25850,25850,10
|
|
20230925,113000,303191400,25900,25900,25900,25900,0
|
|
20230925,112900,303191400,25900,25900,25900,25900,46
|
|
20230925,112800,302000000,25950,25950,25950,25950,6
|
|
20230925,112700,301844300,25900,25800,25900,25800,7
|
|
20230925,112600,301663500,25750,25750,25750,25750,0
|
|
20230925,112500,301663500,25750,25750,25750,25750,0
|
|
20230925,112400,301663500,25750,25750,25750,25750,0
|
|
20230925,112300,301663500,25750,25750,25750,25750,0
|
|
20230925,112200,301663500,25750,25750,25750,25750,30
|
|
20230925,112100,300891000,26000,26000,26000,26000,0
|
|
20230925,112000,300891000,26000,26000,26000,26000,0
|
|
20230925,111900,300891000,26000,26000,26000,26000,0
|
|
20230925,111800,300891000,26000,26000,26000,26000,0
|
|
20230925,111700,300891000,26000,26000,26000,26000,1
|
|
20230925,111600,300865000,26000,25750,26000,25700,131
|
|
20230925,111500,297470950,26000,25750,26000,25750,54
|
|
20230925,111400,296080200,25750,25750,25750,25750,301
|
|
20230925,111300,288329450,25800,25800,25800,25800,843
|
|
20230925,111200,266580050,25800,25800,25800,25800,151
|
|
20230925,111100,262684250,25850,25900,25900,25850,53
|
|
20230925,111000,261314100,25950,25950,25950,25950,0
|
|
20230925,110900,261314100,25950,26000,26000,25950,20
|
|
20230925,110800,260794750,26000,26000,26000,26000,0
|
|
20230925,110700,260794750,26000,26000,26000,26000,30
|
|
20230925,110600,260014750,26050,26000,26050,26000,401
|
|
20230925,110500,249568750,26000,26000,26000,26000,0
|
|
20230925,110400,249568750,26000,26000,26000,26000,10
|
|
20230925,110300,249308750,26000,26000,26000,26000,130
|
|
20230925,110200,245928750,26000,26000,26000,26000,100
|
|
20230925,110100,243328750,26000,26000,26000,26000,0
|
|
20230925,110000,243328750,26000,26000,26000,26000,1
|
|
20230925,105900,243302750,25850,25850,25850,25850,685
|
|
20230925,105800,225595500,25850,25850,25850,25850,0
|
|
20230925,105700,225595500,25850,25850,25850,25850,70
|
|
20230925,105600,223786000,25850,25850,25850,25850,6
|
|
20230925,105500,223630900,25850,25850,25850,25850,1
|
|
20230925,105400,223605050,25850,25850,25850,25850,0
|
|
20230925,105300,223605050,25850,25850,25850,25850,295
|
|
20230925,105200,215979300,25850,25900,25900,25850,134
|
|
20230925,105100,212509000,25900,25900,25900,25900,100
|
|
20230925,105000,209919000,25900,25900,25900,25900,2
|
|
20230925,104900,209867200,26000,26000,26000,26000,14
|
|
20230925,104800,209503200,25950,25950,25950,25950,2
|
|
20230925,104700,209451300,25950,25950,25950,25950,0
|
|
20230925,104600,209451300,25950,25950,25950,25950,0
|
|
20230925,104500,209451300,25950,25950,25950,25950,0
|
|
20230925,104400,209451300,25950,25950,25950,25950,19
|
|
20230925,104300,208958250,25950,25950,25950,25950,1
|
|
20230925,104200,208932300,25850,25850,25850,25850,0
|
|
20230925,104100,208932300,25850,25850,25850,25850,225
|
|
20230925,104000,203116050,25850,25850,25850,25850,169
|
|
20230925,103900,198747400,25850,25850,25850,25850,190
|
|
20230925,103800,193835900,25850,25850,25850,25850,81
|
|
20230925,103700,191742050,25900,25900,25900,25900,41
|
|
20230925,103600,190680150,25900,25900,25900,25900,100
|
|
20230925,103500,188090150,25900,25950,26050,25900,213
|
|
20230925,103400,182569600,25950,25950,25950,25950,18
|
|
20230925,103300,182102500,26000,26000,26000,26000,0
|
|
20230925,103200,182102500,26000,26000,26000,26000,6
|
|
20230925,103100,181946500,26000,26000,26000,26000,0
|
|
20230925,103000,181946500,26000,26000,26000,26000,0
|
|
20230925,102900,181946500,26000,26000,26000,26000,52
|
|
20230925,102800,180594500,25900,25900,25900,25900,0
|
|
20230925,102700,180594500,25900,25900,25900,25900,0
|
|
20230925,102600,180594500,25900,25900,25900,25900,81
|
|
20230925,102500,178496600,25900,25900,25900,25900,0
|
|
20230925,102400,178496600,25900,25900,25900,25900,0
|
|
20230925,102300,178496600,25900,25900,25900,25900,0
|
|
20230925,102200,178496600,25900,25900,25900,25900,67
|
|
20230925,102100,176761300,25900,25900,25900,25900,200
|
|
20230925,102000,171581300,25950,25950,25950,25950,0
|
|
20230925,101900,171581300,25950,25950,25950,25950,0
|
|
20230925,101800,171581300,25950,25950,25950,25950,0
|
|
20230925,101700,171581300,25950,26000,26000,25950,270
|
|
20230925,101600,164571250,26100,26100,26100,26100,1
|
|
20230925,101500,164545150,26000,26000,26000,26000,0
|
|
20230925,101400,164545150,26000,26000,26000,26000,146
|
|
20230925,101300,160749150,26000,26000,26000,26000,188
|
|
20230925,101200,155861150,26050,26050,26050,26050,0
|
|
20230925,101100,155861150,26050,26050,26050,26050,7
|
|
20230925,101000,155678800,26050,26050,26050,26050,0
|
|
20230925,100900,155678800,26050,26050,26050,26050,10
|
|
20230925,100800,155418300,26100,26100,26100,26100,0
|
|
20230925,100700,155418300,26100,26100,26100,26100,50
|
|
20230925,100600,154113300,26100,26100,26100,26100,0
|
|
20230925,100500,154113300,26100,26000,26100,26000,205
|
|
20230925,100400,148782300,26050,26050,26050,26050,72
|
|
20230925,100300,146906700,26100,26100,26100,26100,4
|
|
20230925,100200,146802300,26100,26100,26100,26100,4
|
|
20230925,100100,146697900,26100,26100,26100,26100,1
|
|
20230925,100000,146671800,26100,26100,26100,26100,7
|
|
20230925,095900,146489100,26100,26100,26100,26100,0
|
|
20230925,095800,146489100,26100,26100,26100,26100,0
|
|
20230925,095700,146489100,26100,26100,26100,26100,11
|
|
20230925,095600,146202000,26100,26100,26100,26100,0
|
|
20230925,095500,146202000,26100,26100,26100,26100,44
|
|
20230925,095400,145053600,26100,26100,26100,26100,0
|
|
20230925,095300,145053600,26100,26050,26100,26050,12
|
|
20230925,095200,144740450,26100,25950,26100,25950,43
|
|
20230925,095100,143619350,25850,25850,25850,25850,1
|
|
20230925,095000,143593500,25900,25900,25900,25900,35
|
|
20230925,094900,142687000,25900,26000,26000,25900,828
|
|
20230925,094800,121196400,26000,26000,26000,26000,0
|
|
20230925,094700,121196400,26000,26000,26000,26000,0
|
|
20230925,094600,121196400,26000,26050,26050,26000,92
|
|
20230925,094500,118799900,26050,26100,26100,26050,84
|
|
20230925,094400,116609600,26100,26200,26200,26100,89
|
|
20230925,094300,114284950,26250,26250,26250,26250,0
|
|
20230925,094200,114284950,26250,26250,26250,26250,32
|
|
20230925,094100,113444950,26300,26300,26300,26300,0
|
|
20230925,094000,113444950,26300,26300,26300,26300,1
|
|
20230925,093900,113418650,26150,26300,26300,26150,112
|
|
20230925,093800,110489700,26200,26200,26200,26200,0
|
|
20230925,093700,110489700,26200,26200,26300,26200,199
|
|
20230925,093600,105275800,26300,26250,26300,26250,20
|
|
20230925,093500,104750650,26250,26250,26250,26250,4
|
|
20230925,093400,104645650,26300,26200,26300,26200,30
|
|
20230925,093300,103857650,26300,26250,26300,26250,9
|
|
20230925,093200,103621350,26250,26300,26300,26250,15
|
|
20230925,093100,103227100,26300,26300,26300,26300,10
|
|
20230925,093000,102964100,26200,26200,26200,26200,0
|
|
20230925,092900,102964100,26200,26200,26200,26200,0
|
|
20230925,092800,102964100,26200,26200,26200,26200,1
|
|
20230925,092700,102937900,26200,26250,26250,26200,1000
|
|
20230925,092600,76737200,26300,26300,26300,26300,82
|
|
20230925,092500,74580600,26300,26300,26300,26300,5
|
|
20230925,092400,74449100,26300,26300,26300,26300,37
|
|
20230925,092300,73476000,26300,26300,26300,26300,18
|
|
20230925,092200,73002600,26300,26300,26300,26300,0
|
|
20230925,092100,73002600,26300,26300,26300,26300,9
|
|
20230925,092000,72765900,26200,26250,26250,26200,17
|
|
20230925,091900,72320200,26250,26250,26250,26250,2
|
|
20230925,091800,72267700,26300,26300,26300,26300,0
|
|
20230925,091700,72267700,26300,26200,26300,26200,301
|
|
20230925,091600,64361400,26200,26200,26200,26200,0
|
|
20230925,091500,64361400,26200,26200,26200,26200,216
|
|
20230925,091400,58702200,26300,26300,26300,26300,4
|
|
20230925,091300,58597000,26300,26400,26400,26300,28
|
|
20230925,091200,57859700,26350,26350,26350,26350,297
|
|
20230925,091100,50033750,26350,26150,26350,26150,709
|
|
20230925,091000,31391200,26150,26100,26150,26100,102
|
|
20230925,090900,28725350,26100,26050,26100,26050,58
|
|
20230925,090800,27214150,26100,26100,26100,26100,1
|
|
20230925,090700,27188050,26050,26050,26050,26050,130
|
|
20230925,090600,23801550,26100,26100,26100,26100,17
|
|
20230925,090500,23357850,26100,26200,26200,26100,326
|
|
20230925,090400,14834150,26300,26300,26300,26300,9
|
|
20230925,090300,14597450,26300,26300,26300,26300,201
|
|
20230925,090200,9311150,26000,26000,26000,26000,0
|
|
20230925,090100,9311150,26000,26100,26100,26000,227
|
|
20230925,090000,3404800,26300,26200,26300,26100,128
|