645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194200,195952650,21450,21450,21450,21450,590
|
|
20230925,194100,195952650,21450,21450,21450,21450,0
|
|
20230925,194000,195952650,21450,21450,21450,21450,0
|
|
20230925,193900,195952650,21450,21450,21450,21450,0
|
|
20230925,193800,195952650,21450,21450,21450,21450,0
|
|
20230925,193700,195952650,21450,21450,21450,21450,0
|
|
20230925,193600,195952650,21450,21450,21450,21450,0
|
|
20230925,193500,195952650,21450,21450,21450,21450,0
|
|
20230925,193400,195952650,21450,21450,21450,21450,0
|
|
20230925,193300,195952650,21450,21450,21450,21450,0
|
|
20230925,193200,195952650,21450,21450,21450,21450,0
|
|
20230925,193100,195952650,21450,21450,21450,21450,0
|
|
20230925,193000,195952650,21450,21450,21450,21450,0
|
|
20230925,192900,195952650,21450,21450,21450,21450,0
|
|
20230925,192800,195952650,21450,21450,21450,21450,0
|
|
20230925,192700,195952650,21450,21450,21450,21450,0
|
|
20230925,192600,195952650,21450,21450,21450,21450,0
|
|
20230925,192500,195952650,21450,21450,21450,21450,0
|
|
20230925,192400,195952650,21450,21450,21450,21450,0
|
|
20230925,192300,195952650,21450,21450,21450,21450,0
|
|
20230925,192200,195952650,21450,21450,21450,21450,0
|
|
20230925,192100,195952650,21450,21450,21450,21450,0
|
|
20230925,192000,195952650,21450,21450,21450,21450,0
|
|
20230925,191900,195952650,21450,21450,21450,21450,0
|
|
20230925,191800,195952650,21450,21450,21450,21450,0
|
|
20230925,191700,195952650,21450,21450,21450,21450,0
|
|
20230925,191600,195952650,21450,21450,21450,21450,0
|
|
20230925,191500,195952650,21450,21450,21450,21450,0
|
|
20230925,191400,195952650,21450,21450,21450,21450,0
|
|
20230925,191300,195952650,21450,21450,21450,21450,0
|
|
20230925,191200,195952650,21450,21450,21450,21450,590
|
|
20230925,191100,195952650,21450,21450,21450,21450,0
|
|
20230925,191000,195952650,21450,21450,21450,21450,0
|
|
20230925,190900,195952650,21450,21450,21450,21450,0
|
|
20230925,190800,195952650,21450,21450,21450,21450,0
|
|
20230925,190700,195952650,21450,21450,21450,21450,0
|
|
20230925,190600,195952650,21450,21450,21450,21450,0
|
|
20230925,190500,195952650,21450,21450,21450,21450,0
|
|
20230925,190400,195952650,21450,21450,21450,21450,0
|
|
20230925,190300,195952650,21450,21450,21450,21450,0
|
|
20230925,190200,195952650,21450,21450,21450,21450,0
|
|
20230925,190100,195952650,21450,21450,21450,21450,0
|
|
20230925,190000,195952650,21450,21450,21450,21450,0
|
|
20230925,185900,195952650,21450,21450,21450,21450,0
|
|
20230925,185800,195952650,21450,21450,21450,21450,0
|
|
20230925,185700,195952650,21450,21450,21450,21450,0
|
|
20230925,185600,195952650,21450,21450,21450,21450,0
|
|
20230925,185500,195952650,21450,21450,21450,21450,0
|
|
20230925,185400,195952650,21450,21450,21450,21450,0
|
|
20230925,185300,195952650,21450,21450,21450,21450,0
|
|
20230925,185200,195952650,21450,21450,21450,21450,0
|
|
20230925,185100,195952650,21450,21450,21450,21450,0
|
|
20230925,185000,195952650,21450,21450,21450,21450,0
|
|
20230925,184900,195952650,21450,21450,21450,21450,0
|
|
20230925,184800,195952650,21450,21450,21450,21450,0
|
|
20230925,184700,195952650,21450,21450,21450,21450,0
|
|
20230925,184600,195952650,21450,21450,21450,21450,0
|
|
20230925,184500,195952650,21450,21450,21450,21450,0
|
|
20230925,184400,195952650,21450,21450,21450,21450,0
|
|
20230925,184300,195952650,21450,21450,21450,21450,0
|
|
20230925,184200,195952650,21450,21450,21450,21450,590
|
|
20230925,184100,195952650,21450,21450,21450,21450,0
|
|
20230925,184000,195952650,21450,21450,21450,21450,0
|
|
20230925,183900,195952650,21450,21450,21450,21450,0
|
|
20230925,183800,195952650,21450,21450,21450,21450,0
|
|
20230925,183700,195952650,21450,21450,21450,21450,0
|
|
20230925,183600,195952650,21450,21450,21450,21450,0
|
|
20230925,183500,195952650,21450,21450,21450,21450,0
|
|
20230925,183400,195952650,21450,21450,21450,21450,0
|
|
20230925,183300,195952650,21450,21450,21450,21450,0
|
|
20230925,183200,195952650,21450,21450,21450,21450,0
|
|
20230925,183100,195952650,21450,21450,21450,21450,0
|
|
20230925,183000,195952650,21450,21450,21450,21450,0
|
|
20230925,182900,195952650,21450,21450,21450,21450,0
|
|
20230925,182800,195952650,21450,21450,21450,21450,0
|
|
20230925,182700,195952650,21450,21450,21450,21450,0
|
|
20230925,182600,195952650,21450,21450,21450,21450,0
|
|
20230925,182500,195952650,21450,21450,21450,21450,0
|
|
20230925,182400,195952650,21450,21450,21450,21450,0
|
|
20230925,182300,195952650,21450,21450,21450,21450,0
|
|
20230925,182200,195952650,21450,21450,21450,21450,0
|
|
20230925,182100,195952650,21450,21450,21450,21450,0
|
|
20230925,182000,195952650,21450,21450,21450,21450,0
|
|
20230925,181900,195952650,21450,21450,21450,21450,0
|
|
20230925,181800,195952650,21450,21450,21450,21450,0
|
|
20230925,181700,195952650,21450,21450,21450,21450,0
|
|
20230925,181600,195952650,21450,21450,21450,21450,0
|
|
20230925,181500,195952650,21450,21450,21450,21450,0
|
|
20230925,181400,195952650,21450,21450,21450,21450,0
|
|
20230925,181300,195952650,21450,21450,21450,21450,0
|
|
20230925,181200,195952650,21450,21450,21450,21450,590
|
|
20230925,181100,195952650,21450,21450,21450,21450,0
|
|
20230925,181000,195952650,21450,21450,21450,21450,0
|
|
20230925,180900,195952650,21450,21450,21450,21450,0
|
|
20230925,180800,195952650,21450,21450,21450,21450,0
|
|
20230925,180700,195952650,21450,21450,21450,21450,0
|
|
20230925,180600,195952650,21450,21450,21450,21450,0
|
|
20230925,180500,195952650,21450,21450,21450,21450,0
|
|
20230925,180400,195952650,21450,21450,21450,21450,0
|
|
20230925,180300,195952650,21450,21450,21450,21450,0
|
|
20230925,180200,195952650,21450,21450,21450,21450,0
|
|
20230925,180100,195952650,21450,21450,21450,21450,0
|
|
20230925,180000,195952650,21450,21450,21450,21450,0
|
|
20230925,175900,195952650,21450,21450,21450,21450,0
|
|
20230925,175800,195952650,21450,21450,21450,21450,0
|
|
20230925,175700,195952650,21450,21450,21450,21450,0
|
|
20230925,175600,195952650,21450,21450,21450,21450,0
|
|
20230925,175500,195952650,21450,21450,21450,21450,0
|
|
20230925,175400,195952650,21450,21450,21450,21450,0
|
|
20230925,175300,195952650,21450,21450,21450,21450,0
|
|
20230925,175200,195952650,21450,21450,21450,21450,0
|
|
20230925,175100,195952650,21450,21450,21450,21450,0
|
|
20230925,175000,195952650,21450,21450,21450,21450,0
|
|
20230925,174900,195952650,21450,21450,21450,21450,0
|
|
20230925,174800,195952650,21450,21450,21450,21450,0
|
|
20230925,174700,195952650,21450,21450,21450,21450,0
|
|
20230925,174600,195952650,21450,21450,21450,21450,0
|
|
20230925,174500,195952650,21450,21450,21450,21450,0
|
|
20230925,174400,195952650,21450,21450,21450,21450,0
|
|
20230925,174300,195952650,21450,21450,21450,21450,0
|
|
20230925,174200,195952650,21450,21450,21450,21450,590
|
|
20230925,174100,195952650,21450,21450,21450,21450,0
|
|
20230925,174000,195952650,21450,21450,21450,21450,0
|
|
20230925,173900,195952650,21450,21450,21450,21450,0
|
|
20230925,173800,195952650,21450,21450,21450,21450,0
|
|
20230925,173700,195952650,21450,21450,21450,21450,0
|
|
20230925,173600,195952650,21450,21450,21450,21450,0
|
|
20230925,173500,195952650,21450,21450,21450,21450,0
|
|
20230925,173400,195952650,21450,21450,21450,21450,0
|
|
20230925,173300,195952650,21450,21450,21450,21450,0
|
|
20230925,173200,195952650,21450,21450,21450,21450,0
|
|
20230925,173100,195952650,21450,21450,21450,21450,0
|
|
20230925,173000,195952650,21450,21450,21450,21450,0
|
|
20230925,172900,195952650,21450,21450,21450,21450,0
|
|
20230925,172800,195952650,21450,21450,21450,21450,0
|
|
20230925,172700,195952650,21450,21450,21450,21450,0
|
|
20230925,172600,195952650,21450,21450,21450,21450,0
|
|
20230925,172500,195952650,21450,21450,21450,21450,0
|
|
20230925,172400,195952650,21450,21450,21450,21450,0
|
|
20230925,172300,195952650,21450,21450,21450,21450,0
|
|
20230925,172200,195952650,21450,21450,21450,21450,0
|
|
20230925,172100,195952650,21450,21450,21450,21450,0
|
|
20230925,172000,195952650,21450,21450,21450,21450,0
|
|
20230925,171900,195952650,21450,21450,21450,21450,0
|
|
20230925,171800,195952650,21450,21450,21450,21450,0
|
|
20230925,171700,195952650,21450,21450,21450,21450,0
|
|
20230925,171600,195952650,21450,21450,21450,21450,0
|
|
20230925,171500,195952650,21450,21450,21450,21450,0
|
|
20230925,171400,195952650,21450,21450,21450,21450,0
|
|
20230925,171300,195952650,21450,21450,21450,21450,0
|
|
20230925,171200,195952650,21450,21450,21450,21450,590
|
|
20230925,171100,195952650,21450,21450,21450,21450,0
|
|
20230925,171000,195952650,21450,21450,21450,21450,0
|
|
20230925,170900,195952650,21450,21450,21450,21450,0
|
|
20230925,170800,195952650,21450,21450,21450,21450,0
|
|
20230925,170700,195952650,21450,21450,21450,21450,0
|
|
20230925,170600,195952650,21450,21450,21450,21450,0
|
|
20230925,170500,195952650,21450,21450,21450,21450,0
|
|
20230925,170400,195952650,21450,21450,21450,21450,0
|
|
20230925,170300,195952650,21450,21450,21450,21450,0
|
|
20230925,170200,195952650,21450,21450,21450,21450,0
|
|
20230925,170100,195952650,21450,21450,21450,21450,0
|
|
20230925,170000,195952650,21450,21450,21450,21450,0
|
|
20230925,165900,195952650,21450,21450,21450,21450,0
|
|
20230925,165800,195952650,21450,21450,21450,21450,0
|
|
20230925,165700,195952650,21450,21450,21450,21450,0
|
|
20230925,165600,195952650,21450,21450,21450,21450,0
|
|
20230925,165500,195952650,21450,21450,21450,21450,0
|
|
20230925,165400,195952650,21450,21450,21450,21450,0
|
|
20230925,165300,195952650,21450,21450,21450,21450,0
|
|
20230925,165200,195952650,21450,21450,21450,21450,0
|
|
20230925,165100,195952650,21450,21450,21450,21450,0
|
|
20230925,165000,195952650,21450,21450,21450,21450,0
|
|
20230925,164900,195952650,21450,21450,21450,21450,0
|
|
20230925,164800,195952650,21450,21450,21450,21450,0
|
|
20230925,164700,195952650,21450,21450,21450,21450,0
|
|
20230925,164600,195952650,21450,21450,21450,21450,0
|
|
20230925,164500,195952650,21450,21450,21450,21450,0
|
|
20230925,164400,195952650,21450,21450,21450,21450,0
|
|
20230925,164300,195952650,21450,21450,21450,21450,0
|
|
20230925,164200,195952650,21450,21450,21450,21450,590
|
|
20230925,164100,195952650,21450,21450,21450,21450,0
|
|
20230925,164000,195952650,21450,21450,21450,21450,0
|
|
20230925,163900,195952650,21450,21450,21450,21450,0
|
|
20230925,163800,195952650,21450,21450,21450,21450,0
|
|
20230925,163700,195952650,21450,21450,21450,21450,0
|
|
20230925,163600,195952650,21450,21450,21450,21450,0
|
|
20230925,163500,195952650,21450,21450,21450,21450,0
|
|
20230925,163400,195952650,21450,21450,21450,21450,0
|
|
20230925,163300,195952650,21450,21450,21450,21450,0
|
|
20230925,163200,195952650,21450,21450,21450,21450,0
|
|
20230925,163100,195952650,21450,21450,21450,21450,0
|
|
20230925,163000,195952650,21450,21450,21450,21450,0
|
|
20230925,162900,195952650,21450,21450,21450,21450,0
|
|
20230925,162800,195952650,21450,21450,21450,21450,0
|
|
20230925,162700,195952650,21450,21450,21450,21450,0
|
|
20230925,162600,195952650,21450,21450,21450,21450,0
|
|
20230925,162500,195952650,21450,21450,21450,21450,0
|
|
20230925,162400,195952650,21450,21450,21450,21450,0
|
|
20230925,162300,195952650,21450,21450,21450,21450,0
|
|
20230925,162200,195952650,21450,21450,21450,21450,0
|
|
20230925,162100,195952650,21450,21450,21450,21450,0
|
|
20230925,162000,195952650,21450,21450,21450,21450,0
|
|
20230925,161900,195952650,21450,21450,21450,21450,0
|
|
20230925,161800,195952650,21450,21450,21450,21450,0
|
|
20230925,161700,195952650,21450,21450,21450,21450,0
|
|
20230925,161600,195952650,21450,21450,21450,21450,0
|
|
20230925,161500,195952650,21450,21450,21450,21450,0
|
|
20230925,161400,195952650,21450,21450,21450,21450,0
|
|
20230925,161300,195952650,21450,21450,21450,21450,0
|
|
20230925,161200,195952650,21450,21450,21450,21450,590
|
|
20230925,161100,195952650,21450,21450,21450,21450,0
|
|
20230925,161000,195952650,21450,21450,21450,21450,0
|
|
20230925,160900,195952650,21450,21450,21450,21450,0
|
|
20230925,160800,195952650,21450,21450,21450,21450,0
|
|
20230925,160700,195952650,21450,21450,21450,21450,0
|
|
20230925,160600,195952650,21450,21450,21450,21450,0
|
|
20230925,160500,195952650,21450,21450,21450,21450,0
|
|
20230925,160400,195952650,21450,21450,21450,21450,0
|
|
20230925,160300,195952650,21450,21450,21450,21450,0
|
|
20230925,160200,195952650,21450,21450,21450,21450,0
|
|
20230925,160100,195952650,21450,21450,21450,21450,0
|
|
20230925,160000,195952650,21450,21450,21450,21450,0
|
|
20230925,155900,195952650,21450,21450,21450,21450,0
|
|
20230925,155800,195952650,21450,21450,21450,21450,0
|
|
20230925,155700,195952650,21450,21450,21450,21450,0
|
|
20230925,155600,195952650,21450,21450,21450,21450,0
|
|
20230925,155500,195952650,21450,21450,21450,21450,0
|
|
20230925,155400,195952650,21450,21450,21450,21450,0
|
|
20230925,155300,195952650,21450,21450,21450,21450,0
|
|
20230925,155200,195952650,21450,21450,21450,21450,0
|
|
20230925,155100,195952650,21450,21450,21450,21450,0
|
|
20230925,155000,195952650,21450,21450,21450,21450,0
|
|
20230925,154900,195952650,21450,21450,21450,21450,0
|
|
20230925,154800,195952650,21450,21450,21450,21450,0
|
|
20230925,154700,195952650,21450,21450,21450,21450,0
|
|
20230925,154600,195952650,21450,21450,21450,21450,0
|
|
20230925,154500,195952650,21450,21450,21450,21450,0
|
|
20230925,154400,195952650,21450,21450,21450,21450,0
|
|
20230925,154300,195952650,21450,21450,21450,21450,0
|
|
20230925,154200,195952650,21450,21450,21450,21450,590
|
|
20230925,154100,195952650,21450,21450,21450,21450,0
|
|
20230925,154000,195952650,21450,21450,21450,21450,0
|
|
20230925,153900,195952650,21450,21450,21450,21450,0
|
|
20230925,153800,195952650,21450,21450,21450,21450,0
|
|
20230925,153700,195952650,21450,21450,21450,21450,0
|
|
20230925,153600,195952650,21450,21450,21450,21450,0
|
|
20230925,153500,195952650,21450,21450,21450,21450,0
|
|
20230925,153400,195952650,21450,21450,21450,21450,0
|
|
20230925,153300,195952650,21450,21450,21450,21450,0
|
|
20230925,153200,195952650,21450,21450,21450,21450,0
|
|
20230925,153100,195952650,21450,21450,21450,21450,0
|
|
20230925,153000,195952650,21450,21450,21450,21450,590
|
|
20230925,152900,183297150,21350,21350,21350,21350,0
|
|
20230925,152800,183297150,21350,21350,21350,21350,0
|
|
20230925,152700,183297150,21350,21350,21350,21350,0
|
|
20230925,152600,183297150,21350,21350,21350,21350,0
|
|
20230925,152500,183297150,21350,21350,21350,21350,0
|
|
20230925,152400,183297150,21350,21350,21350,21350,0
|
|
20230925,152300,183297150,21350,21350,21350,21350,0
|
|
20230925,152200,183297150,21350,21350,21350,21350,0
|
|
20230925,152100,183297150,21350,21350,21350,21350,0
|
|
20230925,152000,183297150,21350,21350,21350,21350,0
|
|
20230925,151900,183297150,21350,21450,21450,21350,203
|
|
20230925,151800,178953250,21500,21500,21500,21500,13
|
|
20230925,151700,178673750,21550,21450,21550,21350,70
|
|
20230925,151600,177170550,21550,21550,21550,21550,32
|
|
20230925,151500,176480950,21550,21550,21550,21550,163
|
|
20230925,151400,172968300,21550,21550,21600,21550,78
|
|
20230925,151300,171287350,21550,21550,21550,21550,18
|
|
20230925,151200,170899450,21550,21550,21550,21550,99
|
|
20230925,151100,168766000,21550,21550,21550,21550,25
|
|
20230925,151000,168227250,21550,21550,21550,21500,99
|
|
20230925,150900,166093900,21500,21600,21600,21500,228
|
|
20230925,150800,161179100,21600,21650,21650,21600,208
|
|
20230925,150700,156677750,21650,21450,21650,21450,1063
|
|
20230925,150600,133799450,21450,21450,21450,21450,290
|
|
20230925,150500,127578950,21400,21450,21450,21400,114
|
|
20230925,150400,125138650,21400,21400,21400,21400,0
|
|
20230925,150300,125138650,21400,21450,21450,21400,20
|
|
20230925,150200,124710150,21450,21450,21450,21450,0
|
|
20230925,150100,124710150,21450,21450,21450,21450,0
|
|
20230925,150000,124710150,21450,21450,21450,21450,0
|
|
20230925,145900,124710150,21450,21450,21450,21450,6
|
|
20230925,145800,124581450,21450,21450,21450,21450,13
|
|
20230925,145700,124302600,21450,21450,21450,21450,3
|
|
20230925,145600,124238250,21450,21450,21450,21450,0
|
|
20230925,145500,124238250,21450,21450,21450,21450,0
|
|
20230925,145400,124238250,21450,21450,21450,21450,0
|
|
20230925,145300,124238250,21450,21450,21450,21450,20
|
|
20230925,145200,123809250,21450,21450,21450,21450,0
|
|
20230925,145100,123809250,21450,21450,21450,21450,32
|
|
20230925,145000,123122850,21450,21450,21450,21450,0
|
|
20230925,144900,123122850,21450,21450,21450,21450,69
|
|
20230925,144800,121642800,21400,21400,21400,21400,0
|
|
20230925,144700,121642800,21400,21400,21400,21400,0
|
|
20230925,144600,121642800,21400,21400,21400,21400,0
|
|
20230925,144500,121642800,21400,21400,21400,21400,0
|
|
20230925,144400,121642800,21400,21400,21400,21400,0
|
|
20230925,144300,121642800,21400,21400,21400,21400,0
|
|
20230925,144200,121642800,21400,21400,21400,21400,0
|
|
20230925,144100,121642800,21400,21400,21400,21400,0
|
|
20230925,144000,121642800,21400,21450,21450,21400,37
|
|
20230925,143900,120850350,21400,21400,21400,21400,0
|
|
20230925,143800,120850350,21400,21400,21400,21400,0
|
|
20230925,143700,120850350,21400,21400,21400,21400,0
|
|
20230925,143600,120850350,21400,21400,21400,21400,10
|
|
20230925,143500,120636350,21400,21400,21400,21400,15
|
|
20230925,143400,120315350,21400,21400,21400,21400,0
|
|
20230925,143300,120315350,21400,21400,21400,21400,0
|
|
20230925,143200,120315350,21400,21400,21400,21400,0
|
|
20230925,143100,120315350,21400,21400,21400,21400,0
|
|
20230925,143000,120315350,21400,21400,21400,21400,0
|
|
20230925,142900,120315350,21400,21400,21400,21400,0
|
|
20230925,142800,120315350,21400,21400,21400,21400,0
|
|
20230925,142700,120315350,21400,21400,21400,21400,0
|
|
20230925,142600,120315350,21400,21400,21400,21400,0
|
|
20230925,142500,120315350,21400,21400,21400,21400,2
|
|
20230925,142400,120272550,21400,21400,21400,21400,0
|
|
20230925,142300,120272550,21400,21400,21400,21400,0
|
|
20230925,142200,120272550,21400,21400,21400,21400,0
|
|
20230925,142100,120272550,21400,21400,21400,21400,0
|
|
20230925,142000,120272550,21400,21400,21400,21400,32
|
|
20230925,141900,119587750,21400,21400,21400,21400,12
|
|
20230925,141800,119330950,21400,21400,21400,21400,0
|
|
20230925,141700,119330950,21400,21400,21400,21400,6
|
|
20230925,141600,119202550,21400,21400,21400,21400,0
|
|
20230925,141500,119202550,21400,21400,21400,21400,0
|
|
20230925,141400,119202550,21400,21400,21400,21400,0
|
|
20230925,141300,119202550,21400,21400,21400,21400,0
|
|
20230925,141200,119202550,21400,21400,21400,21400,0
|
|
20230925,141100,119202550,21400,21400,21400,21400,0
|
|
20230925,141000,119202550,21400,21400,21400,21400,0
|
|
20230925,140900,119202550,21400,21400,21400,21400,0
|
|
20230925,140800,119202550,21400,21400,21400,21400,0
|
|
20230925,140700,119202550,21400,21400,21400,21400,0
|
|
20230925,140600,119202550,21400,21400,21400,21400,0
|
|
20230925,140500,119202550,21400,21400,21400,21400,0
|
|
20230925,140400,119202550,21400,21400,21400,21400,0
|
|
20230925,140300,119202550,21400,21400,21400,21400,0
|
|
20230925,140200,119202550,21400,21400,21400,21400,2
|
|
20230925,140100,119159750,21400,21400,21400,21400,0
|
|
20230925,140000,119159750,21400,21400,21400,21400,0
|
|
20230925,135900,119159750,21400,21400,21400,21400,85
|
|
20230925,135800,117340750,21400,21400,21400,21400,0
|
|
20230925,135700,117340750,21400,21400,21400,21400,0
|
|
20230925,135600,117340750,21400,21400,21400,21400,0
|
|
20230925,135500,117340750,21400,21400,21400,21400,0
|
|
20230925,135400,117340750,21400,21400,21400,21400,0
|
|
20230925,135300,117340750,21400,21400,21400,21400,198
|
|
20230925,135200,113103550,21400,21400,21400,21400,0
|
|
20230925,135100,113103550,21400,21400,21400,21400,0
|
|
20230925,135000,113103550,21400,21400,21400,21400,0
|
|
20230925,134900,113103550,21400,21400,21400,21400,0
|
|
20230925,134800,113103550,21400,21400,21400,21400,0
|
|
20230925,134700,113103550,21400,21400,21400,21400,0
|
|
20230925,134600,113103550,21400,21400,21400,21400,0
|
|
20230925,134500,113103550,21400,21400,21400,21400,42
|
|
20230925,134400,112204750,21450,21450,21450,21450,0
|
|
20230925,134300,112204750,21450,21450,21450,21450,0
|
|
20230925,134200,112204750,21450,21450,21450,21450,0
|
|
20230925,134100,112204750,21450,21450,21450,21450,1
|
|
20230925,134000,112183300,21450,21450,21450,21450,0
|
|
20230925,133900,112183300,21450,21450,21450,21450,0
|
|
20230925,133800,112183300,21450,21450,21450,21450,3
|
|
20230925,133700,112118950,21450,21450,21450,21450,2
|
|
20230925,133600,112076050,21400,21400,21400,21400,1
|
|
20230925,133500,112054650,21400,21400,21400,21400,13
|
|
20230925,133400,111776450,21400,21450,21450,21400,163
|
|
20230925,133300,108285050,21450,21450,21450,21450,32
|
|
20230925,133200,107598650,21450,21450,21450,21450,0
|
|
20230925,133100,107598650,21450,21450,21450,21450,0
|
|
20230925,133000,107598650,21450,21450,21450,21450,0
|
|
20230925,132900,107598650,21450,21450,21450,21450,0
|
|
20230925,132800,107598650,21450,21450,21450,21450,0
|
|
20230925,132700,107598650,21450,21450,21450,21450,0
|
|
20230925,132600,107598650,21450,21450,21450,21450,0
|
|
20230925,132500,107598650,21450,21450,21450,21450,0
|
|
20230925,132400,107598650,21450,21450,21450,21450,0
|
|
20230925,132300,107598650,21450,21450,21450,21450,13
|
|
20230925,132200,107319800,21450,21450,21450,21450,0
|
|
20230925,132100,107319800,21450,21450,21450,21450,0
|
|
20230925,132000,107319800,21450,21450,21450,21450,0
|
|
20230925,131900,107319800,21450,21450,21450,21450,0
|
|
20230925,131800,107319800,21450,21450,21450,21450,13
|
|
20230925,131700,107040950,21450,21450,21450,21450,1
|
|
20230925,131600,107019500,21400,21400,21400,21400,0
|
|
20230925,131500,107019500,21400,21400,21400,21400,0
|
|
20230925,131400,107019500,21400,21400,21400,21400,0
|
|
20230925,131300,107019500,21400,21400,21400,21400,0
|
|
20230925,131200,107019500,21400,21400,21400,21400,0
|
|
20230925,131100,107019500,21400,21400,21400,21400,0
|
|
20230925,131000,107019500,21400,21400,21400,21400,0
|
|
20230925,130900,107019500,21400,21400,21400,21400,0
|
|
20230925,130800,107019500,21400,21400,21400,21400,30
|
|
20230925,130700,106377500,21400,21400,21400,21400,0
|
|
20230925,130600,106377500,21400,21400,21400,21400,0
|
|
20230925,130500,106377500,21400,21400,21400,21400,0
|
|
20230925,130400,106377500,21400,21400,21400,21400,0
|
|
20230925,130300,106377500,21400,21400,21400,21400,50
|
|
20230925,130200,105307500,21450,21450,21450,21450,0
|
|
20230925,130100,105307500,21450,21450,21450,21450,119
|
|
20230925,130000,102754950,21400,21400,21400,21400,0
|
|
20230925,125900,102754950,21400,21400,21400,21400,0
|
|
20230925,125800,102754950,21400,21400,21400,21400,0
|
|
20230925,125700,102754950,21400,21400,21400,21400,0
|
|
20230925,125600,102754950,21400,21400,21400,21400,4
|
|
20230925,125500,102669350,21400,21400,21400,21400,24
|
|
20230925,125400,102155750,21400,21400,21400,21400,0
|
|
20230925,125300,102155750,21400,21400,21400,21400,4
|
|
20230925,125200,102070150,21450,21450,21450,21450,0
|
|
20230925,125100,102070150,21450,21450,21450,21450,0
|
|
20230925,125000,102070150,21450,21450,21450,21450,1
|
|
20230925,124900,102048700,21400,21400,21400,21400,0
|
|
20230925,124800,102048700,21400,21400,21400,21400,0
|
|
20230925,124700,102048700,21400,21400,21400,21400,0
|
|
20230925,124600,102048700,21400,21400,21400,21400,0
|
|
20230925,124500,102048700,21400,21400,21400,21400,0
|
|
20230925,124400,102048700,21400,21400,21400,21400,17
|
|
20230925,124300,101684900,21400,21400,21400,21400,0
|
|
20230925,124200,101684900,21400,21400,21400,21400,0
|
|
20230925,124100,101684900,21400,21400,21400,21400,0
|
|
20230925,124000,101684900,21400,21400,21400,21400,0
|
|
20230925,123900,101684900,21400,21400,21400,21400,0
|
|
20230925,123800,101684900,21400,21400,21400,21400,0
|
|
20230925,123700,101684900,21400,21400,21400,21400,0
|
|
20230925,123600,101684900,21400,21400,21400,21400,0
|
|
20230925,123500,101684900,21400,21400,21400,21400,0
|
|
20230925,123400,101684900,21400,21400,21400,21400,4
|
|
20230925,123300,101599300,21400,21400,21400,21400,0
|
|
20230925,123200,101599300,21400,21400,21400,21400,7
|
|
20230925,123100,101449500,21400,21400,21400,21400,2
|
|
20230925,123000,101406700,21450,21450,21450,21450,0
|
|
20230925,122900,101406700,21450,21450,21450,21450,0
|
|
20230925,122800,101406700,21450,21450,21450,21450,0
|
|
20230925,122700,101406700,21450,21450,21450,21450,2
|
|
20230925,122600,101363800,21400,21400,21400,21400,0
|
|
20230925,122500,101363800,21400,21400,21400,21400,0
|
|
20230925,122400,101363800,21400,21400,21400,21400,0
|
|
20230925,122300,101363800,21400,21400,21400,21400,0
|
|
20230925,122200,101363800,21400,21400,21400,21400,0
|
|
20230925,122100,101363800,21400,21400,21400,21400,0
|
|
20230925,122000,101363800,21400,21400,21400,21400,0
|
|
20230925,121900,101363800,21400,21400,21400,21400,0
|
|
20230925,121800,101363800,21400,21400,21400,21400,0
|
|
20230925,121700,101363800,21400,21400,21400,21400,0
|
|
20230925,121600,101363800,21400,21400,21400,21400,128
|
|
20230925,121500,98624600,21450,21450,21450,21450,0
|
|
20230925,121400,98624600,21450,21450,21450,21450,0
|
|
20230925,121300,98624600,21450,21450,21450,21450,0
|
|
20230925,121200,98624600,21450,21450,21450,21450,0
|
|
20230925,121100,98624600,21450,21450,21450,21450,0
|
|
20230925,121000,98624600,21450,21450,21450,21450,0
|
|
20230925,120900,98624600,21450,21450,21450,21450,0
|
|
20230925,120800,98624600,21450,21450,21450,21450,3
|
|
20230925,120700,98560250,21450,21450,21450,21450,0
|
|
20230925,120600,98560250,21450,21450,21450,21450,0
|
|
20230925,120500,98560250,21450,21450,21450,21450,0
|
|
20230925,120400,98560250,21450,21450,21450,21450,0
|
|
20230925,120300,98560250,21450,21450,21450,21450,114
|
|
20230925,120200,96114950,21450,21450,21450,21450,0
|
|
20230925,120100,96114950,21450,21450,21450,21450,0
|
|
20230925,120000,96114950,21450,21450,21450,21450,0
|
|
20230925,115900,96114950,21450,21450,21450,21450,0
|
|
20230925,115800,96114950,21450,21450,21450,21450,0
|
|
20230925,115700,96114950,21450,21450,21450,21450,0
|
|
20230925,115600,96114950,21450,21450,21450,21450,0
|
|
20230925,115500,96114950,21450,21450,21450,21450,1
|
|
20230925,115400,96093500,21450,21450,21450,21450,0
|
|
20230925,115300,96093500,21450,21450,21450,21450,0
|
|
20230925,115200,96093500,21450,21450,21450,21450,0
|
|
20230925,115100,96093500,21450,21450,21450,21450,0
|
|
20230925,115000,96093500,21450,21450,21450,21450,0
|
|
20230925,114900,96093500,21450,21450,21450,21450,0
|
|
20230925,114800,96093500,21450,21450,21450,21450,0
|
|
20230925,114700,96093500,21450,21450,21450,21450,9
|
|
20230925,114600,95900450,21500,21500,21500,21500,0
|
|
20230925,114500,95900450,21500,21500,21500,21500,120
|
|
20230925,114400,93320450,21550,21550,21550,21550,0
|
|
20230925,114300,93320450,21550,21550,21550,21550,0
|
|
20230925,114200,93320450,21550,21550,21550,21550,0
|
|
20230925,114100,93320450,21550,21550,21550,21550,0
|
|
20230925,114000,93320450,21550,21550,21550,21550,0
|
|
20230925,113900,93320450,21550,21550,21550,21550,0
|
|
20230925,113800,93320450,21550,21550,21550,21550,0
|
|
20230925,113700,93320450,21550,21550,21550,21550,0
|
|
20230925,113600,93320450,21550,21550,21550,21550,0
|
|
20230925,113500,93320450,21550,21550,21550,21550,0
|
|
20230925,113400,93320450,21550,21550,21550,21550,0
|
|
20230925,113300,93320450,21550,21550,21550,21550,0
|
|
20230925,113200,93320450,21550,21550,21550,21550,8
|
|
20230925,113100,93148050,21550,21550,21550,21550,67
|
|
20230925,113000,91704200,21500,21400,21500,21400,569
|
|
20230925,112900,79486650,21350,21350,21350,21350,11
|
|
20230925,112800,79251800,21350,21400,21400,21350,10
|
|
20230925,112700,79038150,21400,21400,21400,21400,132
|
|
20230925,112600,76213350,21400,21400,21400,21400,0
|
|
20230925,112500,76213350,21400,21400,21400,21400,32
|
|
20230925,112400,75528550,21400,21400,21400,21400,0
|
|
20230925,112300,75528550,21400,21400,21400,21400,0
|
|
20230925,112200,75528550,21400,21400,21400,21400,0
|
|
20230925,112100,75528550,21400,21400,21400,21400,0
|
|
20230925,112000,75528550,21400,21400,21400,21400,0
|
|
20230925,111900,75528550,21400,21400,21400,21400,32
|
|
20230925,111800,74843750,21400,21400,21400,21400,13
|
|
20230925,111700,74565550,21350,21350,21350,21350,0
|
|
20230925,111600,74565550,21350,21350,21350,21350,0
|
|
20230925,111500,74565550,21350,21350,21350,21350,0
|
|
20230925,111400,74565550,21350,21350,21350,21350,0
|
|
20230925,111300,74565550,21350,21350,21350,21350,40
|
|
20230925,111200,73711550,21400,21400,21400,21400,0
|
|
20230925,111100,73711550,21400,21400,21400,21400,0
|
|
20230925,111000,73711550,21400,21400,21400,21400,0
|
|
20230925,110900,73711550,21400,21400,21400,21400,0
|
|
20230925,110800,73711550,21400,21400,21400,21400,0
|
|
20230925,110700,73711550,21400,21400,21400,21400,0
|
|
20230925,110600,73711550,21400,21400,21450,21350,145
|
|
20230925,110500,70613500,21400,21400,21400,21400,1
|
|
20230925,110400,70592100,21450,21450,21450,21450,0
|
|
20230925,110300,70592100,21450,21450,21450,21450,0
|
|
20230925,110200,70592100,21450,21450,21450,21450,0
|
|
20230925,110100,70592100,21450,21450,21450,21450,0
|
|
20230925,110000,70592100,21450,21450,21450,21450,0
|
|
20230925,105900,70592100,21450,21450,21450,21450,0
|
|
20230925,105800,70592100,21450,21450,21450,21450,0
|
|
20230925,105700,70592100,21450,21450,21450,21450,0
|
|
20230925,105600,70592100,21450,21450,21450,21450,30
|
|
20230925,105500,69948600,21400,21400,21400,21400,0
|
|
20230925,105400,69948600,21400,21400,21400,21400,0
|
|
20230925,105300,69948600,21400,21400,21400,21400,0
|
|
20230925,105200,69948600,21400,21400,21400,21400,0
|
|
20230925,105100,69948600,21400,21400,21400,21400,17
|
|
20230925,105000,69584800,21400,21400,21400,21400,22
|
|
20230925,104900,69114000,21400,21400,21400,21400,0
|
|
20230925,104800,69114000,21400,21450,21450,21400,4
|
|
20230925,104700,69028350,21450,21450,21450,21450,6
|
|
20230925,104600,68899650,21450,21450,21450,21450,0
|
|
20230925,104500,68899650,21450,21450,21450,21450,0
|
|
20230925,104400,68899650,21450,21450,21450,21450,0
|
|
20230925,104300,68899650,21450,21450,21450,21450,0
|
|
20230925,104200,68899650,21450,21450,21450,21450,25
|
|
20230925,104100,68363400,21500,21500,21500,21500,200
|
|
20230925,104000,64063400,21450,21450,21450,21450,0
|
|
20230925,103900,64063400,21450,21450,21450,21450,0
|
|
20230925,103800,64063400,21450,21450,21450,21450,0
|
|
20230925,103700,64063400,21450,21450,21450,21450,8
|
|
20230925,103600,63891800,21500,21500,21500,21500,25
|
|
20230925,103500,63354300,21500,21500,21500,21500,12
|
|
20230925,103400,63096300,21650,21450,21650,21450,152
|
|
20230925,103300,59826150,21400,21400,21400,21400,0
|
|
20230925,103200,59826150,21400,21400,21400,21400,114
|
|
20230925,103100,57386550,21400,21450,21450,21400,169
|
|
20230925,103000,53769600,21450,21500,21500,21450,227
|
|
20230925,102900,48897600,21550,21550,21550,21550,0
|
|
20230925,102800,48897600,21550,21450,21550,21450,120
|
|
20230925,102700,46321200,21500,21500,21500,21500,15
|
|
20230925,102600,45998700,21500,21500,21500,21500,103
|
|
20230925,102500,43784200,21500,21500,21500,21500,0
|
|
20230925,102400,43784200,21500,21500,21500,21500,0
|
|
20230925,102300,43784200,21500,21500,21500,21500,0
|
|
20230925,102200,43784200,21500,21500,21500,21500,0
|
|
20230925,102100,43784200,21500,21500,21500,21500,0
|
|
20230925,102000,43784200,21500,21500,21500,21500,0
|
|
20230925,101900,43784200,21500,21500,21500,21500,0
|
|
20230925,101800,43784200,21500,21500,21500,21500,8
|
|
20230925,101700,43612200,21500,21500,21500,21500,1
|
|
20230925,101600,43590700,21500,21500,21500,21500,0
|
|
20230925,101500,43590700,21500,21500,21500,21500,0
|
|
20230925,101400,43590700,21500,21500,21500,21500,0
|
|
20230925,101300,43590700,21500,21500,21500,21500,0
|
|
20230925,101200,43590700,21500,21500,21500,21500,0
|
|
20230925,101100,43590700,21500,21500,21500,21500,18
|
|
20230925,101000,43203700,21500,21500,21500,21500,0
|
|
20230925,100900,43203700,21500,21500,21500,21500,0
|
|
20230925,100800,43203700,21500,21500,21500,21500,0
|
|
20230925,100700,43203700,21500,21500,21500,21500,0
|
|
20230925,100600,43203700,21500,21500,21500,21500,0
|
|
20230925,100500,43203700,21500,21500,21500,21500,0
|
|
20230925,100400,43203700,21500,21500,21500,21500,0
|
|
20230925,100300,43203700,21500,21500,21500,21500,21
|
|
20230925,100200,42752200,21500,21500,21500,21500,114
|
|
20230925,100100,40301200,21550,21550,21550,21550,0
|
|
20230925,100000,40301200,21550,21550,21550,21550,0
|
|
20230925,095900,40301200,21550,21550,21550,21550,0
|
|
20230925,095800,40301200,21550,21550,21550,21550,0
|
|
20230925,095700,40301200,21550,21550,21550,21550,32
|
|
20230925,095600,39611600,21550,21550,21550,21550,0
|
|
20230925,095500,39611600,21550,21550,21550,21550,13
|
|
20230925,095400,39331450,21550,21650,21650,21550,34
|
|
20230925,095300,38597350,21750,21650,21750,21650,153
|
|
20230925,095200,35271900,21600,21600,21600,21600,0
|
|
20230925,095100,35271900,21600,21600,21600,21600,0
|
|
20230925,095000,35271900,21600,21600,21600,21600,0
|
|
20230925,094900,35271900,21600,21600,21600,21600,16
|
|
20230925,094800,34926300,21600,21600,21600,21600,0
|
|
20230925,094700,34926300,21600,21600,21600,21600,0
|
|
20230925,094600,34926300,21600,21600,21600,21600,5
|
|
20230925,094500,34818300,21550,21700,21700,21550,202
|
|
20230925,094400,30457650,21750,21700,21750,21700,61
|
|
20230925,094300,29133700,21600,21600,21600,21600,0
|
|
20230925,094200,29133700,21600,21550,21600,21550,73
|
|
20230925,094100,27560500,21550,21600,21600,21550,42
|
|
20230925,094000,26655350,21600,21600,21600,21600,14
|
|
20230925,093900,26352950,21650,21650,21650,21650,17
|
|
20230925,093800,25984900,21600,21600,21600,21600,26
|
|
20230925,093700,25423300,21600,21750,21750,21600,46
|
|
20230925,093600,24425650,21750,21650,21750,21600,34
|
|
20230925,093500,23690350,21650,21650,21650,21650,0
|
|
20230925,093400,23690350,21650,21650,21650,21650,0
|
|
20230925,093300,23690350,21650,21650,21650,21650,71
|
|
20230925,093200,22153200,21650,21600,21650,21600,32
|
|
20230925,093100,21460950,21600,21600,21600,21600,33
|
|
20230925,093000,20748150,21550,21550,21550,21550,13
|
|
20230925,092900,20468000,21550,21550,21550,21550,30
|
|
20230925,092800,19821500,21600,21600,21600,21600,10
|
|
20230925,092700,19605500,21600,21600,21600,21600,0
|
|
20230925,092600,19605500,21600,21600,21600,21600,0
|
|
20230925,092500,19605500,21600,21550,21600,21550,69
|
|
20230925,092400,18118450,21450,21500,21500,21450,4
|
|
20230925,092300,18032500,21500,21500,21500,21500,49
|
|
20230925,092200,16979000,21500,21550,21550,21500,220
|
|
20230925,092100,12248450,21550,21550,21550,21550,20
|
|
20230925,092000,11817450,21550,21550,21550,21550,1
|
|
20230925,091900,11795900,21550,21600,21600,21550,89
|
|
20230925,091800,9876350,21600,21600,21600,21600,0
|
|
20230925,091700,9876350,21600,21650,21650,21600,24
|
|
20230925,091600,9356950,21650,21650,21650,21650,1
|
|
20230925,091500,9335300,21600,21600,21600,21600,56
|
|
20230925,091400,8125700,21600,21600,21600,21600,5
|
|
20230925,091300,8017700,21600,21600,21600,21600,20
|
|
20230925,091200,7585700,21600,21600,21600,21600,43
|
|
20230925,091100,6656900,21650,21600,21650,21600,33
|
|
20230925,091000,5943500,21650,21700,21700,21650,41
|
|
20230925,090900,5054200,21750,21650,21750,21650,36
|
|
20230925,090800,4272700,21750,21750,21750,21750,50
|
|
20230925,090700,3185200,21650,21650,21650,21650,9
|
|
20230925,090600,2990350,21750,21750,21750,21750,1
|
|
20230925,090500,2968600,21800,21800,21800,21800,0
|
|
20230925,090400,2968600,21800,21800,21800,21800,0
|
|
20230925,090300,2968600,21800,21800,21800,21800,1
|
|
20230925,090200,2946800,21750,21800,21800,21750,5
|
|
20230925,090100,2838000,21750,21750,21800,21750,27
|
|
20230925,090000,2250700,21750,21650,22100,21650,103
|