578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183500,1213881050,20450,20450,20450,20450,1504
|
|
20230925,183400,1213881050,20450,20450,20450,20450,0
|
|
20230925,183300,1213881050,20450,20450,20450,20450,0
|
|
20230925,183200,1213881050,20450,20450,20450,20450,0
|
|
20230925,183100,1213881050,20450,20450,20450,20450,0
|
|
20230925,183000,1213881050,20450,20450,20450,20450,0
|
|
20230925,182900,1213881050,20450,20450,20450,20450,0
|
|
20230925,182800,1213881050,20450,20450,20450,20450,0
|
|
20230925,182700,1213881050,20450,20450,20450,20450,0
|
|
20230925,182600,1213881050,20450,20450,20450,20450,0
|
|
20230925,182500,1213881050,20450,20450,20450,20450,0
|
|
20230925,182400,1213881050,20450,20450,20450,20450,0
|
|
20230925,182300,1213881050,20450,20450,20450,20450,0
|
|
20230925,182200,1213881050,20450,20450,20450,20450,0
|
|
20230925,182100,1213881050,20450,20450,20450,20450,0
|
|
20230925,182000,1213881050,20450,20450,20450,20450,0
|
|
20230925,181900,1213881050,20450,20450,20450,20450,0
|
|
20230925,181800,1213881050,20450,20450,20450,20450,0
|
|
20230925,181700,1213881050,20450,20450,20450,20450,0
|
|
20230925,181600,1213881050,20450,20450,20450,20450,0
|
|
20230925,181500,1213881050,20450,20450,20450,20450,0
|
|
20230925,181400,1213881050,20450,20450,20450,20450,0
|
|
20230925,181300,1213881050,20450,20450,20450,20450,0
|
|
20230925,181200,1213881050,20450,20450,20450,20450,0
|
|
20230925,181100,1213881050,20450,20450,20450,20450,0
|
|
20230925,181000,1213881050,20450,20450,20450,20450,0
|
|
20230925,180900,1213881050,20450,20450,20450,20450,0
|
|
20230925,180800,1213881050,20450,20450,20450,20450,0
|
|
20230925,180700,1213881050,20450,20450,20450,20450,0
|
|
20230925,180600,1213881050,20450,20450,20450,20450,0
|
|
20230925,180500,1213881050,20450,20450,20450,20450,1504
|
|
20230925,180400,1213881050,20450,20450,20450,20450,0
|
|
20230925,180300,1213881050,20450,20450,20450,20450,0
|
|
20230925,180200,1213881050,20450,20450,20450,20450,0
|
|
20230925,180100,1213881050,20450,20450,20450,20450,0
|
|
20230925,180000,1213881050,20450,20450,20450,20450,0
|
|
20230925,175900,1213881050,20450,20450,20450,20450,0
|
|
20230925,175800,1213881050,20450,20450,20450,20450,0
|
|
20230925,175700,1213881050,20450,20450,20450,20450,0
|
|
20230925,175600,1213881050,20450,20450,20450,20450,0
|
|
20230925,175500,1213881050,20450,20450,20450,20450,0
|
|
20230925,175400,1213881050,20450,20450,20450,20450,0
|
|
20230925,175300,1213881050,20450,20450,20450,20450,0
|
|
20230925,175200,1213881050,20450,20450,20450,20450,0
|
|
20230925,175100,1213881050,20450,20450,20450,20450,0
|
|
20230925,175000,1213881050,20450,20450,20450,20450,0
|
|
20230925,174900,1213881050,20450,20450,20450,20450,0
|
|
20230925,174800,1213881050,20450,20450,20450,20450,0
|
|
20230925,174700,1213881050,20450,20450,20450,20450,0
|
|
20230925,174600,1213881050,20450,20450,20450,20450,0
|
|
20230925,174500,1213881050,20450,20450,20450,20450,0
|
|
20230925,174400,1213881050,20450,20450,20450,20450,0
|
|
20230925,174300,1213881050,20450,20450,20450,20450,0
|
|
20230925,174200,1213881050,20450,20450,20450,20450,0
|
|
20230925,174100,1213881050,20450,20450,20450,20450,0
|
|
20230925,174000,1213881050,20450,20450,20450,20450,0
|
|
20230925,173900,1213881050,20450,20450,20450,20450,0
|
|
20230925,173800,1213881050,20450,20450,20450,20450,0
|
|
20230925,173700,1213881050,20450,20450,20450,20450,0
|
|
20230925,173600,1213881050,20450,20450,20450,20450,0
|
|
20230925,173500,1213881050,20450,20450,20450,20450,1504
|
|
20230925,173400,1213881050,20450,20450,20450,20450,0
|
|
20230925,173300,1213881050,20450,20450,20450,20450,0
|
|
20230925,173200,1213881050,20450,20450,20450,20450,0
|
|
20230925,173100,1213881050,20450,20450,20450,20450,0
|
|
20230925,173000,1213881050,20450,20450,20450,20450,0
|
|
20230925,172900,1213881050,20450,20450,20450,20450,0
|
|
20230925,172800,1213881050,20450,20450,20450,20450,0
|
|
20230925,172700,1213881050,20450,20450,20450,20450,0
|
|
20230925,172600,1213881050,20450,20450,20450,20450,0
|
|
20230925,172500,1213881050,20450,20450,20450,20450,0
|
|
20230925,172400,1213881050,20450,20450,20450,20450,0
|
|
20230925,172300,1213881050,20450,20450,20450,20450,0
|
|
20230925,172200,1213881050,20450,20450,20450,20450,0
|
|
20230925,172100,1213881050,20450,20450,20450,20450,0
|
|
20230925,172000,1213881050,20450,20450,20450,20450,0
|
|
20230925,171900,1213881050,20450,20450,20450,20450,0
|
|
20230925,171800,1213881050,20450,20450,20450,20450,0
|
|
20230925,171700,1213881050,20450,20450,20450,20450,0
|
|
20230925,171600,1213881050,20450,20450,20450,20450,0
|
|
20230925,171500,1213881050,20450,20450,20450,20450,0
|
|
20230925,171400,1213881050,20450,20450,20450,20450,0
|
|
20230925,171300,1213881050,20450,20450,20450,20450,0
|
|
20230925,171200,1213881050,20450,20450,20450,20450,0
|
|
20230925,171100,1213881050,20450,20450,20450,20450,0
|
|
20230925,171000,1213881050,20450,20450,20450,20450,0
|
|
20230925,170900,1213881050,20450,20450,20450,20450,0
|
|
20230925,170800,1213881050,20450,20450,20450,20450,0
|
|
20230925,170700,1213881050,20450,20450,20450,20450,0
|
|
20230925,170600,1213881050,20450,20450,20450,20450,0
|
|
20230925,170500,1213881050,20450,20450,20450,20450,1504
|
|
20230925,170400,1213881050,20450,20450,20450,20450,0
|
|
20230925,170300,1213881050,20450,20450,20450,20450,0
|
|
20230925,170200,1213881050,20450,20450,20450,20450,0
|
|
20230925,170100,1213881050,20450,20450,20450,20450,0
|
|
20230925,170000,1213881050,20450,20450,20450,20450,0
|
|
20230925,165900,1213881050,20450,20450,20450,20450,0
|
|
20230925,165800,1213881050,20450,20450,20450,20450,0
|
|
20230925,165700,1213881050,20450,20450,20450,20450,0
|
|
20230925,165600,1213881050,20450,20450,20450,20450,0
|
|
20230925,165500,1213881050,20450,20450,20450,20450,0
|
|
20230925,165400,1213881050,20450,20450,20450,20450,0
|
|
20230925,165300,1213881050,20450,20450,20450,20450,0
|
|
20230925,165200,1213881050,20450,20450,20450,20450,0
|
|
20230925,165100,1213881050,20450,20450,20450,20450,0
|
|
20230925,165000,1213881050,20450,20450,20450,20450,0
|
|
20230925,164900,1213881050,20450,20450,20450,20450,0
|
|
20230925,164800,1213881050,20450,20450,20450,20450,0
|
|
20230925,164700,1213881050,20450,20450,20450,20450,0
|
|
20230925,164600,1213881050,20450,20450,20450,20450,0
|
|
20230925,164500,1213881050,20450,20450,20450,20450,0
|
|
20230925,164400,1213881050,20450,20450,20450,20450,0
|
|
20230925,164300,1213881050,20450,20450,20450,20450,0
|
|
20230925,164200,1213881050,20450,20450,20450,20450,0
|
|
20230925,164100,1213881050,20450,20450,20450,20450,0
|
|
20230925,164000,1213881050,20450,20450,20450,20450,0
|
|
20230925,163900,1213881050,20450,20450,20450,20450,0
|
|
20230925,163800,1213881050,20450,20450,20450,20450,0
|
|
20230925,163700,1213881050,20450,20450,20450,20450,0
|
|
20230925,163600,1213881050,20450,20450,20450,20450,0
|
|
20230925,163500,1213881050,20450,20450,20450,20450,1504
|
|
20230925,163400,1213881050,20450,20450,20450,20450,0
|
|
20230925,163300,1213881050,20450,20450,20450,20450,0
|
|
20230925,163200,1213881050,20450,20450,20450,20450,0
|
|
20230925,163100,1213881050,20450,20450,20450,20450,0
|
|
20230925,163000,1213881050,20450,20450,20450,20450,0
|
|
20230925,162900,1213881050,20450,20450,20450,20450,0
|
|
20230925,162800,1213881050,20450,20450,20450,20450,0
|
|
20230925,162700,1213881050,20450,20450,20450,20450,0
|
|
20230925,162600,1213881050,20450,20450,20450,20450,0
|
|
20230925,162500,1213881050,20450,20450,20450,20450,0
|
|
20230925,162400,1213881050,20450,20450,20450,20450,0
|
|
20230925,162300,1213881050,20450,20450,20450,20450,0
|
|
20230925,162200,1213881050,20450,20450,20450,20450,0
|
|
20230925,162100,1213881050,20450,20450,20450,20450,0
|
|
20230925,162000,1213881050,20450,20450,20450,20450,0
|
|
20230925,161900,1213881050,20450,20450,20450,20450,0
|
|
20230925,161800,1213881050,20450,20450,20450,20450,0
|
|
20230925,161700,1213881050,20450,20450,20450,20450,0
|
|
20230925,161600,1213881050,20450,20450,20450,20450,0
|
|
20230925,161500,1213881050,20450,20450,20450,20450,0
|
|
20230925,161400,1213881050,20450,20450,20450,20450,0
|
|
20230925,161300,1213881050,20450,20450,20450,20450,0
|
|
20230925,161200,1213881050,20450,20450,20450,20450,0
|
|
20230925,161100,1213881050,20450,20450,20450,20450,0
|
|
20230925,161000,1213881050,20450,20450,20450,20450,0
|
|
20230925,160900,1213881050,20450,20450,20450,20450,0
|
|
20230925,160800,1213881050,20450,20450,20450,20450,0
|
|
20230925,160700,1213881050,20450,20450,20450,20450,0
|
|
20230925,160600,1213881050,20450,20450,20450,20450,0
|
|
20230925,160500,1213881050,20450,20450,20450,20450,1504
|
|
20230925,160400,1213881050,20450,20450,20450,20450,0
|
|
20230925,160300,1213881050,20450,20450,20450,20450,0
|
|
20230925,160200,1213881050,20450,20450,20450,20450,0
|
|
20230925,160100,1213881050,20450,20450,20450,20450,0
|
|
20230925,160000,1213881050,20450,20450,20450,20450,0
|
|
20230925,155900,1213881050,20450,20450,20450,20450,0
|
|
20230925,155800,1213881050,20450,20450,20450,20450,0
|
|
20230925,155700,1213881050,20450,20450,20450,20450,0
|
|
20230925,155600,1213881050,20450,20450,20450,20450,0
|
|
20230925,155500,1213881050,20450,20450,20450,20450,0
|
|
20230925,155400,1213881050,20450,20450,20450,20450,0
|
|
20230925,155300,1213881050,20450,20450,20450,20450,0
|
|
20230925,155200,1213881050,20450,20450,20450,20450,0
|
|
20230925,155100,1213881050,20450,20450,20450,20450,0
|
|
20230925,155000,1213881050,20450,20450,20450,20450,0
|
|
20230925,154900,1213881050,20450,20450,20450,20450,0
|
|
20230925,154800,1213881050,20450,20450,20450,20450,0
|
|
20230925,154700,1213881050,20450,20450,20450,20450,0
|
|
20230925,154600,1213881050,20450,20450,20450,20450,0
|
|
20230925,154500,1213881050,20450,20450,20450,20450,0
|
|
20230925,154400,1213881050,20450,20450,20450,20450,0
|
|
20230925,154300,1213881050,20450,20450,20450,20450,0
|
|
20230925,154200,1213881050,20450,20450,20450,20450,0
|
|
20230925,154100,1213881050,20450,20450,20450,20450,0
|
|
20230925,154000,1213881050,20450,20450,20450,20450,0
|
|
20230925,153900,1213881050,20450,20450,20450,20450,0
|
|
20230925,153800,1213881050,20450,20450,20450,20450,0
|
|
20230925,153700,1213881050,20450,20450,20450,20450,0
|
|
20230925,153600,1213881050,20450,20450,20450,20450,0
|
|
20230925,153500,1213881050,20450,20450,20450,20450,1504
|
|
20230925,153400,1213881050,20450,20450,20450,20450,0
|
|
20230925,153300,1213881050,20450,20450,20450,20450,0
|
|
20230925,153200,1213881050,20450,20450,20450,20450,0
|
|
20230925,153100,1213881050,20450,20450,20450,20450,0
|
|
20230925,153000,1213881050,20450,20450,20450,20450,1504
|
|
20230925,152900,1183124250,20500,20500,20500,20500,0
|
|
20230925,152800,1183124250,20500,20500,20500,20500,0
|
|
20230925,152700,1183124250,20500,20500,20500,20500,0
|
|
20230925,152600,1183124250,20500,20500,20500,20500,0
|
|
20230925,152500,1183124250,20500,20500,20500,20500,0
|
|
20230925,152400,1183124250,20500,20500,20500,20500,0
|
|
20230925,152300,1183124250,20500,20500,20500,20500,0
|
|
20230925,152200,1183124250,20500,20500,20500,20500,0
|
|
20230925,152100,1183124250,20500,20500,20500,20500,0
|
|
20230925,152000,1183124250,20500,20500,20500,20500,0
|
|
20230925,151900,1183124250,20500,20500,20500,20400,902
|
|
20230925,151800,1164677250,20450,20450,20550,20450,365
|
|
20230925,151700,1157209250,20450,20450,20550,20400,732
|
|
20230925,151600,1142242400,20400,20400,20450,20400,653
|
|
20230925,151500,1128918900,20400,20450,20450,20400,859
|
|
20230925,151400,1111382150,20450,20450,20500,20450,463
|
|
20230925,151300,1101913450,20450,20450,20500,20450,173
|
|
20230925,151200,1098375150,20450,20550,20550,20450,1736
|
|
20230925,151100,1062841750,20500,20500,20500,20500,828
|
|
20230925,151000,1045867750,20500,20500,20500,20500,183
|
|
20230925,150900,1042116250,20500,20500,20500,20500,73
|
|
20230925,150800,1040619750,20500,20500,20500,20500,36
|
|
20230925,150700,1039881750,20550,20500,20550,20500,473
|
|
20230925,150600,1030165200,20500,20500,20500,20500,73
|
|
20230925,150500,1028668700,20500,20500,20500,20500,82
|
|
20230925,150400,1026987700,20500,20500,20500,20500,56
|
|
20230925,150300,1025839700,20500,20500,20500,20500,283
|
|
20230925,150200,1020038200,20500,20500,20550,20500,85
|
|
20230925,150100,1018294600,20550,20500,20550,20500,110
|
|
20230925,150000,1016037200,20500,20500,20500,20500,300
|
|
20230925,145900,1009887200,20500,20500,20500,20500,65
|
|
20230925,145800,1008554700,20500,20500,20500,20500,145
|
|
20230925,145700,1005582200,20500,20500,20550,20500,410
|
|
20230925,145600,997177150,20500,20500,20500,20500,160
|
|
20230925,145500,993897150,20550,20500,20550,20500,185
|
|
20230925,145400,990102300,20500,20500,20500,20500,45
|
|
20230925,145300,989179800,20500,20500,20500,20500,56
|
|
20230925,145200,988031800,20500,20500,20500,20500,263
|
|
20230925,145100,982640300,20500,20550,20550,20500,159
|
|
20230925,145000,979378750,20500,20500,20550,20500,88
|
|
20230925,144900,977572600,20500,20500,20500,20500,100
|
|
20230925,144800,975522600,20550,20500,20550,20500,70
|
|
20230925,144700,974086250,20500,20500,20500,20500,24
|
|
20230925,144600,973594250,20550,20550,20550,20550,70
|
|
20230925,144500,972155750,20550,20500,20550,20500,1034
|
|
20230925,144400,950947200,20500,20500,20500,20500,79
|
|
20230925,144300,949327700,20500,20500,20500,20500,31
|
|
20230925,144200,948692200,20500,20500,20500,20500,44
|
|
20230925,144100,947790200,20500,20500,20500,20500,32
|
|
20230925,144000,947134200,20500,20500,20500,20500,45
|
|
20230925,143900,946211700,20500,20500,20500,20500,54
|
|
20230925,143800,945104700,20500,20500,20500,20500,28
|
|
20230925,143700,944530700,20500,20500,20600,20500,116
|
|
20230925,143600,942152600,20500,20550,20550,20500,33
|
|
20230925,143500,941475750,20550,20550,20550,20550,16
|
|
20230925,143400,941146950,20550,20550,20550,20550,0
|
|
20230925,143300,941146950,20550,20550,20550,20550,4
|
|
20230925,143200,941064750,20550,20550,20550,20550,60
|
|
20230925,143100,939831750,20550,20550,20550,20500,1378
|
|
20230925,143000,911514800,20550,20550,20550,20550,46
|
|
20230925,142900,910569500,20550,20550,20550,20550,45
|
|
20230925,142800,909644750,20550,20550,20550,20550,129
|
|
20230925,142700,906993800,20550,20550,20550,20550,30
|
|
20230925,142600,906377300,20550,20550,20550,20550,699
|
|
20230925,142500,892012850,20550,20550,20550,20550,24
|
|
20230925,142400,891519650,20550,20550,20550,20550,27
|
|
20230925,142300,890964800,20600,20600,20600,20600,5
|
|
20230925,142200,890861800,20600,20600,20600,20600,0
|
|
20230925,142100,890861800,20600,20600,20600,20600,354
|
|
20230925,142000,883569400,20600,20550,20600,20550,53
|
|
20230925,141900,882478800,20550,20550,20550,20550,25
|
|
20230925,141800,881965050,20550,20550,20550,20550,58
|
|
20230925,141700,880773150,20550,20550,20550,20550,36
|
|
20230925,141600,880033350,20550,20550,20550,20550,25
|
|
20230925,141500,879519600,20550,20550,20550,20550,24
|
|
20230925,141400,879026400,20550,20550,20550,20550,0
|
|
20230925,141300,879026400,20550,20550,20550,20550,80
|
|
20230925,141200,877382400,20550,20600,20600,20550,331
|
|
20230925,141100,870563850,20550,20550,20550,20550,0
|
|
20230925,141000,870563850,20550,20550,20550,20550,827
|
|
20230925,140900,853569000,20550,20550,20550,20550,30
|
|
20230925,140800,852952500,20550,20550,20550,20550,43
|
|
20230925,140700,852068850,20550,20550,20550,20550,25
|
|
20230925,140600,851555100,20550,20550,20550,20550,24
|
|
20230925,140500,851061900,20550,20550,20550,20550,0
|
|
20230925,140400,851061900,20550,20550,20550,20550,0
|
|
20230925,140300,851061900,20550,20550,20550,20550,50
|
|
20230925,140200,850034400,20550,20550,20550,20500,963
|
|
20230925,140100,830245350,20550,20550,20550,20550,25
|
|
20230925,140000,829731600,20550,20550,20550,20550,37
|
|
20230925,135900,828971250,20550,20550,20550,20550,103
|
|
20230925,135800,826854600,20550,20550,20550,20550,24
|
|
20230925,135700,826361400,20550,20550,20550,20550,24
|
|
20230925,135600,825868200,20550,20550,20550,20550,25
|
|
20230925,135500,825354450,20600,20550,20600,20550,30
|
|
20230925,135400,824737100,20550,20550,20550,20550,33
|
|
20230925,135300,824058950,20550,20550,20550,20550,438
|
|
20230925,135200,815058050,20550,20550,20550,20550,32
|
|
20230925,135100,814400450,20550,20550,20550,20550,36
|
|
20230925,135000,813660650,20550,20550,20550,20550,52
|
|
20230925,134900,812592050,20550,20550,20550,20550,24
|
|
20230925,134800,812098850,20550,20550,20550,20550,24
|
|
20230925,134700,811605650,20550,20550,20550,20550,24
|
|
20230925,134600,811112450,20550,20550,20550,20550,43
|
|
20230925,134500,810228800,20550,20550,20550,20550,24
|
|
20230925,134400,809735600,20600,20600,20600,20600,373
|
|
20230925,134300,802051800,20600,20600,20600,20600,24
|
|
20230925,134200,801557400,20600,20600,20600,20600,24
|
|
20230925,134100,801063000,20650,20600,20650,20600,25
|
|
20230925,134000,800547950,20600,20600,20600,20600,12
|
|
20230925,133900,800300750,20600,20600,20600,20600,0
|
|
20230925,133800,800300750,20600,20600,20600,20600,0
|
|
20230925,133700,800300750,20600,20600,20600,20600,0
|
|
20230925,133600,800300750,20600,20600,20650,20600,414
|
|
20230925,133500,791754750,20600,20600,20600,20600,24
|
|
20230925,133400,791260350,20600,20600,20600,20600,24
|
|
20230925,133300,790765950,20600,20600,20600,20600,34
|
|
20230925,133200,790065550,20600,20600,20600,20600,74
|
|
20230925,133100,788541150,20600,20600,20600,20600,24
|
|
20230925,133000,788046750,20600,20600,20600,20600,26
|
|
20230925,132900,787511150,20600,20600,20600,20600,227
|
|
20230925,132800,782834950,20600,20600,20600,20600,24
|
|
20230925,132700,782340550,20700,20600,20700,20600,80
|
|
20230925,132600,780692450,20600,20600,20600,20600,0
|
|
20230925,132500,780692450,20600,20600,20600,20600,0
|
|
20230925,132400,780692450,20600,20650,20650,20600,561
|
|
20230925,132300,769117800,20750,20750,20750,20750,0
|
|
20230925,132200,769117800,20750,20750,20750,20750,0
|
|
20230925,132100,769117800,20750,20750,20750,20750,0
|
|
20230925,132000,769117800,20750,20750,20750,20750,0
|
|
20230925,131900,769117800,20750,20700,20750,20700,229
|
|
20230925,131800,764377350,20600,20650,20700,20600,1106
|
|
20230925,131700,741582350,20650,20550,20650,20550,981
|
|
20230925,131600,721342100,20600,20650,20650,20600,469
|
|
20230925,131500,711680650,20600,20600,20600,20600,0
|
|
20230925,131400,711680650,20600,20600,20600,20600,2
|
|
20230925,131300,711639450,20600,20600,20600,20600,0
|
|
20230925,131200,711639450,20600,20600,20600,20600,0
|
|
20230925,131100,711639450,20600,20550,20600,20550,337
|
|
20230925,131000,704697850,20600,20550,20600,20550,34
|
|
20230925,130900,703998650,20550,20550,20550,20550,212
|
|
20230925,130800,699642050,20550,20550,20550,20550,24
|
|
20230925,130700,699148850,20550,20550,20550,20550,24
|
|
20230925,130600,698655650,20550,20550,20550,20550,12
|
|
20230925,130500,698409050,20550,20550,20550,20550,15
|
|
20230925,130400,698100800,20600,20550,20600,20550,130
|
|
20230925,130300,695429250,20550,20550,20550,20550,0
|
|
20230925,130200,695429250,20550,20550,20550,20550,0
|
|
20230925,130100,695429250,20550,20550,20550,20550,347
|
|
20230925,130000,688298400,20550,20600,20600,20550,519
|
|
20230925,125900,677632900,20550,20550,20550,20550,24
|
|
20230925,125800,677139700,20550,20550,20550,20550,13
|
|
20230925,125700,676872550,20550,20550,20550,20550,24
|
|
20230925,125600,676379350,20550,20600,20600,20550,31
|
|
20230925,125500,675741550,20550,20550,20550,20550,21
|
|
20230925,125400,675310000,20550,20550,20550,20550,32
|
|
20230925,125300,674652400,20550,20550,20550,20550,9
|
|
20230925,125200,674467450,20600,20600,20600,20600,0
|
|
20230925,125100,674467450,20600,20550,20600,20550,315
|
|
20230925,125000,667979050,20550,20550,20550,20550,12
|
|
20230925,124900,667732450,20550,20550,20550,20550,12
|
|
20230925,124800,667485850,20550,20550,20550,20550,34
|
|
20230925,124700,666787150,20550,20550,20550,20550,143
|
|
20230925,124600,663848500,20550,20550,20550,20550,51
|
|
20230925,124500,662800450,20600,20600,20600,20600,208
|
|
20230925,124400,658515650,20600,20600,20600,20600,24
|
|
20230925,124300,658021250,20600,20600,20600,20600,24
|
|
20230925,124200,657526850,20600,20600,20600,20600,13
|
|
20230925,124100,657259050,20600,20600,20600,20600,24
|
|
20230925,124000,656764650,20600,20600,20600,20600,32
|
|
20230925,123900,656105450,20600,20600,20600,20600,12
|
|
20230925,123800,655858250,20600,20600,20600,20600,24
|
|
20230925,123700,655363850,20600,20600,20600,20600,15
|
|
20230925,123600,655054850,20600,20600,20600,20600,0
|
|
20230925,123500,655054850,20600,20600,20600,20600,30
|
|
20230925,123400,654436850,20600,20600,20600,20600,0
|
|
20230925,123300,654436850,20600,20600,20600,20600,0
|
|
20230925,123200,654436850,20600,20600,20600,20600,0
|
|
20230925,123100,654436850,20600,20550,20600,20550,266
|
|
20230925,123000,648957850,20550,20600,20600,20550,112
|
|
20230925,122900,646651250,20550,20550,20550,20550,24
|
|
20230925,122800,646158050,20550,20550,20550,20550,26
|
|
20230925,122700,645623750,20550,20550,20550,20550,26
|
|
20230925,122600,645089450,20550,20550,20550,20550,28
|
|
20230925,122500,644514050,20550,20600,20600,20550,14
|
|
20230925,122400,644226250,20550,20550,20550,20550,24
|
|
20230925,122300,643733050,20550,20550,20550,20550,12
|
|
20230925,122200,643486450,20600,20550,20600,20550,36
|
|
20230925,122100,642746100,20600,20550,20600,20550,153
|
|
20230925,122000,639594900,20550,20550,20550,20550,94
|
|
20230925,121900,637663200,20550,20550,20550,20550,24
|
|
20230925,121800,637170000,20550,20550,20550,20550,12
|
|
20230925,121700,636923400,20550,20600,20600,20550,16
|
|
20230925,121600,636594400,20600,20600,20600,20550,30
|
|
20230925,121500,635977000,20550,20650,20650,20550,193
|
|
20230925,121400,632000500,20650,20650,20650,20650,12
|
|
20230925,121300,631752700,20650,20650,20650,20650,12
|
|
20230925,121200,631504900,20700,20700,20700,20700,1
|
|
20230925,121100,631484200,20700,20750,20750,20700,11
|
|
20230925,121000,631256450,20750,20750,20750,20750,0
|
|
20230925,120900,631256450,20750,20700,20750,20650,7
|
|
20230925,120800,631111350,20600,20600,20600,20600,0
|
|
20230925,120700,631111350,20600,20600,20600,20600,0
|
|
20230925,120600,631111350,20600,20650,20650,20600,214
|
|
20230925,120500,626700750,20700,20650,20700,20600,636
|
|
20230925,120400,613570300,20700,20750,20750,20700,109
|
|
20230925,120300,611312250,20800,20800,20800,20800,1
|
|
20230925,120200,611291450,20800,20800,20800,20800,0
|
|
20230925,120100,611291450,20800,20800,20800,20800,0
|
|
20230925,120000,611291450,20800,20800,20800,20800,29
|
|
20230925,115900,610688250,20800,20800,20800,20800,0
|
|
20230925,115800,610688250,20800,20800,20800,20800,671
|
|
20230925,115700,596731450,20850,20850,20850,20850,124
|
|
20230925,115600,594146050,20850,20850,20850,20850,344
|
|
20230925,115500,586973650,20850,20800,20850,20800,388
|
|
20230925,115400,578883900,20800,20800,20800,20800,0
|
|
20230925,115300,578883900,20800,20800,20800,20800,0
|
|
20230925,115200,578883900,20800,20800,20800,20800,0
|
|
20230925,115100,578883900,20800,20800,20800,20800,0
|
|
20230925,115000,578883900,20800,20750,20800,20750,1126
|
|
20230925,114900,555489400,20750,20700,20750,20700,14
|
|
20230925,114800,555199400,20700,20700,20700,20700,3
|
|
20230925,114700,555137300,20700,20700,20700,20700,0
|
|
20230925,114600,555137300,20700,20700,20700,20700,48
|
|
20230925,114500,554143700,20700,20700,20700,20700,0
|
|
20230925,114400,554143700,20700,20700,20700,20700,0
|
|
20230925,114300,554143700,20700,20700,20700,20650,601
|
|
20230925,114200,541710500,20700,20700,20700,20700,80
|
|
20230925,114100,540054500,20650,20650,20650,20650,0
|
|
20230925,114000,540054500,20650,20650,20650,20650,88
|
|
20230925,113900,538237300,20600,20600,20600,20600,50
|
|
20230925,113800,537207300,20600,20600,20600,20600,0
|
|
20230925,113700,537207300,20600,20650,20650,20600,250
|
|
20230925,113600,532048750,20650,20650,20650,20650,0
|
|
20230925,113500,532048750,20650,20650,20650,20650,199
|
|
20230925,113400,527939400,20600,20600,20650,20600,858
|
|
20230925,113300,510259350,20550,20500,20550,20500,461
|
|
20230925,113200,500787000,20500,20500,20500,20500,12
|
|
20230925,113100,500541000,20500,20500,20550,20500,26
|
|
20230925,113000,500007950,20500,20500,20500,20500,33
|
|
20230925,112900,499331450,20500,20500,20500,20500,124
|
|
20230925,112800,496789450,20500,20500,20500,20500,213
|
|
20230925,112700,492422950,20500,20500,20500,20500,24
|
|
20230925,112600,491930950,20500,20500,20500,20500,33
|
|
20230925,112500,491254450,20500,20500,20500,20500,14
|
|
20230925,112400,490967450,20500,20500,20500,20500,0
|
|
20230925,112300,490967450,20500,20500,20500,20500,49
|
|
20230925,112200,489962950,20550,20550,20550,20500,71
|
|
20230925,112100,488503950,20500,20500,20500,20500,9
|
|
20230925,112000,488319450,20500,20500,20500,20500,1
|
|
20230925,111900,488298950,20500,20500,20500,20500,0
|
|
20230925,111800,488298950,20500,20550,20550,20500,38
|
|
20230925,111700,487518550,20500,20500,20500,20500,0
|
|
20230925,111600,487518550,20500,20500,20500,20500,60
|
|
20230925,111500,486288550,20550,20550,20550,20500,26
|
|
20230925,111400,485755250,20500,20550,20550,20500,33
|
|
20230925,111300,485077500,20550,20550,20550,20550,1
|
|
20230925,111200,485056950,20500,20500,20500,20500,52
|
|
20230925,111100,483990950,20500,20500,20500,20500,1
|
|
20230925,111000,483970450,20550,20550,20550,20550,51
|
|
20230925,110900,482922400,20550,20500,20550,20500,54
|
|
20230925,110800,481815350,20500,20500,20500,20500,61
|
|
20230925,110700,480564850,20500,20500,20500,20500,317
|
|
20230925,110600,474066350,20450,20450,20450,20450,0
|
|
20230925,110500,474066350,20450,20450,20450,20450,197
|
|
20230925,110400,470037700,20450,20450,20500,20450,18
|
|
20230925,110300,469668850,20450,20450,20450,20450,20
|
|
20230925,110200,469259850,20500,20500,20500,20500,1
|
|
20230925,110100,469239350,20450,20450,20500,20450,104
|
|
20230925,110000,467112400,20450,20500,20500,20450,2
|
|
20230925,105900,467071450,20500,20500,20500,20500,1
|
|
20230925,105800,467050950,20500,20450,20500,20450,355
|
|
20230925,105700,459788900,20450,20500,20500,20450,10
|
|
20230925,105600,459584350,20500,20500,20500,20500,4
|
|
20230925,105500,459502350,20450,20500,20500,20450,7
|
|
20230925,105400,459358950,20500,20450,20500,20450,13
|
|
20230925,105300,459092900,20450,20450,20450,20450,572
|
|
20230925,105200,447395500,20450,20450,20450,20450,5
|
|
20230925,105100,447293250,20450,20450,20450,20450,201
|
|
20230925,105000,443182800,20450,20450,20450,20450,9
|
|
20230925,104900,442998750,20500,20450,20500,20450,6
|
|
20230925,104800,442875800,20500,20500,20500,20500,2
|
|
20230925,104700,442834800,20450,20450,20450,20450,213
|
|
20230925,104600,438478950,20450,20450,20450,20450,0
|
|
20230925,104500,438478950,20450,20500,20500,20450,5
|
|
20230925,104400,438376500,20450,20450,20450,20450,19
|
|
20230925,104300,437987950,20450,20450,20450,20450,9
|
|
20230925,104200,437803900,20450,20450,20450,20450,26
|
|
20230925,104100,437272200,20450,20500,20500,20450,9
|
|
20230925,104000,437088100,20450,20450,20450,20450,20
|
|
20230925,103900,436679100,20450,20450,20450,20450,0
|
|
20230925,103800,436679100,20450,20450,20450,20450,1
|
|
20230925,103700,436658650,20450,20500,20500,20450,13
|
|
20230925,103600,436392600,20500,20500,20500,20500,0
|
|
20230925,103500,436392600,20500,20450,20500,20450,2
|
|
20230925,103400,436351650,20450,20450,20450,20400,359
|
|
20230925,103300,429012750,20500,20500,20500,20500,6
|
|
20230925,103200,428889750,20500,20450,20500,20450,153
|
|
20230925,103100,425760650,20450,20450,20450,20450,0
|
|
20230925,103000,425760650,20450,20450,20450,20450,116
|
|
20230925,102900,423388450,20450,20450,20450,20450,90
|
|
20230925,102800,421547950,20450,20450,20450,20450,120
|
|
20230925,102700,419093950,20450,20500,20500,20450,60
|
|
20230925,102600,417866750,20500,20500,20500,20450,40
|
|
20230925,102500,417047750,20500,20450,20500,20450,2
|
|
20230925,102400,417006800,20450,20500,20500,20450,14
|
|
20230925,102300,416720250,20500,20450,20500,20450,11
|
|
20230925,102200,416494800,20450,20450,20450,20450,100
|
|
20230925,102100,414449800,20450,20450,20450,20450,1
|
|
20230925,102000,414429350,20450,20450,20500,20450,102
|
|
20230925,101900,412343400,20450,20450,20450,20450,30
|
|
20230925,101800,411729900,20450,20450,20450,20450,607
|
|
20230925,101700,399316750,20450,20450,20450,20450,123
|
|
20230925,101600,396801400,20450,20450,20450,20450,6
|
|
20230925,101500,396678700,20450,20450,20450,20450,29
|
|
20230925,101400,396085650,20500,20450,20500,20450,21
|
|
20230925,101300,395655650,20450,20500,20500,20450,19
|
|
20230925,101200,395266350,20500,20450,20500,20450,21
|
|
20230925,101100,394835900,20450,20450,20450,20450,50
|
|
20230925,101000,393813400,20500,20450,20500,20450,94
|
|
20230925,100900,391890700,20450,20450,20450,20450,219
|
|
20230925,100800,387412150,20450,20450,20450,20450,82
|
|
20230925,100700,385735250,20450,20500,20500,20450,809
|
|
20230925,100600,369178700,20500,20500,20500,20500,373
|
|
20230925,100500,361532200,20500,20500,20500,20500,2
|
|
20230925,100400,361491200,20550,20550,20550,20550,1
|
|
20230925,100300,361470650,20550,20550,20550,20550,0
|
|
20230925,100200,361470650,20550,20550,20550,20550,250
|
|
20230925,100100,356333150,20600,20550,20600,20550,51
|
|
20230925,100000,355283500,20550,20550,20550,20550,0
|
|
20230925,095900,355283500,20550,20500,20550,20500,224
|
|
20230925,095800,350680750,20500,20500,20500,20500,0
|
|
20230925,095700,350680750,20500,20500,20500,20500,2
|
|
20230925,095600,350639750,20500,20500,20550,20500,188
|
|
20230925,095500,346777100,20550,20500,20550,20450,284
|
|
20230925,095400,340951500,20450,20550,20550,20450,772
|
|
20230925,095300,325129800,20550,20500,20550,20500,551
|
|
20230925,095200,313807000,20500,20500,20500,20500,5
|
|
20230925,095100,313704500,20550,20550,20550,20550,25
|
|
20230925,095000,313190750,20500,20450,20500,20450,1029
|
|
20230925,094900,292125850,20450,20450,20450,20450,74
|
|
20230925,094800,290612550,20500,20500,20500,20450,125
|
|
20230925,094700,288055700,20500,20450,20500,20450,17
|
|
20230925,094600,287708000,20500,20450,20500,20450,15
|
|
20230925,094500,287400750,20450,20450,20450,20450,64
|
|
20230925,094400,286091950,20450,20450,20500,20450,101
|
|
20230925,094300,284026450,20450,20500,20500,20450,102
|
|
20230925,094200,281939900,20450,20500,20500,20400,951
|
|
20230925,094100,262492850,20450,20450,20550,20450,547
|
|
20230925,094000,251305100,20450,20550,20550,20450,1536
|
|
20230925,093900,219836650,20550,20600,20600,20550,1303
|
|
20230925,093800,193039000,20600,20650,20650,20600,11
|
|
20230925,093700,192812350,20650,20650,20650,20650,10
|
|
20230925,093600,192605850,20600,20600,20600,20600,123
|
|
20230925,093500,190072050,20650,20650,20650,20600,114
|
|
20230925,093400,187722150,20600,20600,20600,20600,10
|
|
20230925,093300,187516150,20650,20650,20650,20650,116
|
|
20230925,093200,185120750,20650,20650,20650,20650,240
|
|
20230925,093100,180164750,20650,20600,20650,20600,21
|
|
20230925,093000,179732100,20600,20600,20600,20600,60
|
|
20230925,092900,178496100,20600,20600,20600,20550,406
|
|
20230925,092800,170141200,20600,20600,20600,20600,136
|
|
20230925,092700,167339600,20600,20600,20600,20600,42
|
|
20230925,092600,166474400,20650,20700,20700,20600,633
|
|
20230925,092500,153412900,20700,20700,20700,20650,97
|
|
20230925,092400,151406000,20650,20650,20700,20650,364
|
|
20230925,092300,143881250,20650,20650,20650,20650,119
|
|
20230925,092200,141423900,20650,20750,20750,20650,172
|
|
20230925,092100,137863400,20800,20700,20800,20700,321
|
|
20230925,092000,131197450,20650,20650,20750,20650,701
|
|
20230925,091900,116691250,20650,20700,20700,20650,110
|
|
20230925,091800,114417150,20700,20750,20750,20650,673
|
|
20230925,091700,100485750,20800,20800,20800,20800,1
|
|
20230925,091600,100464950,20800,20800,20800,20800,0
|
|
20230925,091500,100464950,20800,20800,20800,20800,27
|
|
20230925,091400,99903350,20800,20800,20800,20800,399
|
|
20230925,091300,91604150,20800,20850,20850,20800,3
|
|
20230925,091200,91541700,20850,20850,20850,20850,14
|
|
20230925,091100,91249800,20850,20750,20850,20750,345
|
|
20230925,091000,84077400,20750,20800,20800,20750,129
|
|
20230925,090900,81395500,20800,20800,20850,20800,104
|
|
20230925,090800,79232250,20850,20900,20900,20850,769
|
|
20230925,090700,63163550,20900,20900,20900,20850,137
|
|
20230925,090600,60300650,20950,21000,21000,20950,802
|
|
20230925,090500,43477700,21100,21000,21100,21000,750
|
|
20230925,090400,27669100,20950,20950,20950,20950,10
|
|
20230925,090300,27459600,20950,20850,20950,20800,442
|
|
20230925,090200,18235600,20800,20750,20800,20750,236
|
|
20230925,090100,13332750,20800,20750,20800,20750,70
|
|
20230925,090000,11876800,20800,20800,20800,20800,322
|