692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,202900,587667650,25700,25700,25700,25700,376
|
|
20230828,202800,587667650,25700,25700,25700,25700,0
|
|
20230828,202700,587667650,25700,25700,25700,25700,0
|
|
20230828,202600,587667650,25700,25700,25700,25700,0
|
|
20230828,202500,587667650,25700,25700,25700,25700,0
|
|
20230828,202400,587667650,25700,25700,25700,25700,0
|
|
20230828,202300,587667650,25700,25700,25700,25700,0
|
|
20230828,202200,587667650,25700,25700,25700,25700,0
|
|
20230828,202100,587667650,25700,25700,25700,25700,0
|
|
20230828,202000,587667650,25700,25700,25700,25700,0
|
|
20230828,201900,587667650,25700,25700,25700,25700,0
|
|
20230828,201800,587667650,25700,25700,25700,25700,0
|
|
20230828,201700,587667650,25700,25700,25700,25700,0
|
|
20230828,201600,587667650,25700,25700,25700,25700,0
|
|
20230828,201500,587667650,25700,25700,25700,25700,0
|
|
20230828,201400,587667650,25700,25700,25700,25700,0
|
|
20230828,201300,587667650,25700,25700,25700,25700,0
|
|
20230828,201200,587667650,25700,25700,25700,25700,0
|
|
20230828,201100,587667650,25700,25700,25700,25700,0
|
|
20230828,201000,587667650,25700,25700,25700,25700,0
|
|
20230828,200900,587667650,25700,25700,25700,25700,0
|
|
20230828,200800,587667650,25700,25700,25700,25700,0
|
|
20230828,200700,587667650,25700,25700,25700,25700,0
|
|
20230828,200600,587667650,25700,25700,25700,25700,0
|
|
20230828,200500,587667650,25700,25700,25700,25700,0
|
|
20230828,200400,587667650,25700,25700,25700,25700,0
|
|
20230828,200300,587667650,25700,25700,25700,25700,0
|
|
20230828,200200,587667650,25700,25700,25700,25700,0
|
|
20230828,200100,587667650,25700,25700,25700,25700,0
|
|
20230828,200000,587667650,25700,25700,25700,25700,0
|
|
20230828,195900,587667650,25700,25700,25700,25700,376
|
|
20230828,195800,587667650,25700,25700,25700,25700,0
|
|
20230828,195700,587667650,25700,25700,25700,25700,0
|
|
20230828,195600,587667650,25700,25700,25700,25700,0
|
|
20230828,195500,587667650,25700,25700,25700,25700,0
|
|
20230828,195400,587667650,25700,25700,25700,25700,0
|
|
20230828,195300,587667650,25700,25700,25700,25700,0
|
|
20230828,195200,587667650,25700,25700,25700,25700,0
|
|
20230828,195100,587667650,25700,25700,25700,25700,0
|
|
20230828,195000,587667650,25700,25700,25700,25700,0
|
|
20230828,194900,587667650,25700,25700,25700,25700,0
|
|
20230828,194800,587667650,25700,25700,25700,25700,0
|
|
20230828,194700,587667650,25700,25700,25700,25700,0
|
|
20230828,194600,587667650,25700,25700,25700,25700,0
|
|
20230828,194500,587667650,25700,25700,25700,25700,0
|
|
20230828,194400,587667650,25700,25700,25700,25700,0
|
|
20230828,194300,587667650,25700,25700,25700,25700,0
|
|
20230828,194200,587667650,25700,25700,25700,25700,0
|
|
20230828,194100,587667650,25700,25700,25700,25700,0
|
|
20230828,194000,587667650,25700,25700,25700,25700,0
|
|
20230828,193900,587667650,25700,25700,25700,25700,0
|
|
20230828,193800,587667650,25700,25700,25700,25700,0
|
|
20230828,193700,587667650,25700,25700,25700,25700,0
|
|
20230828,193600,587667650,25700,25700,25700,25700,0
|
|
20230828,193500,587667650,25700,25700,25700,25700,0
|
|
20230828,193400,587667650,25700,25700,25700,25700,0
|
|
20230828,193300,587667650,25700,25700,25700,25700,0
|
|
20230828,193200,587667650,25700,25700,25700,25700,0
|
|
20230828,193100,587667650,25700,25700,25700,25700,0
|
|
20230828,193000,587667650,25700,25700,25700,25700,0
|
|
20230828,192900,587667650,25700,25700,25700,25700,376
|
|
20230828,192800,587667650,25700,25700,25700,25700,0
|
|
20230828,192700,587667650,25700,25700,25700,25700,0
|
|
20230828,192600,587667650,25700,25700,25700,25700,0
|
|
20230828,192500,587667650,25700,25700,25700,25700,0
|
|
20230828,192400,587667650,25700,25700,25700,25700,0
|
|
20230828,192300,587667650,25700,25700,25700,25700,0
|
|
20230828,192200,587667650,25700,25700,25700,25700,0
|
|
20230828,192100,587667650,25700,25700,25700,25700,0
|
|
20230828,192000,587667650,25700,25700,25700,25700,0
|
|
20230828,191900,587667650,25700,25700,25700,25700,0
|
|
20230828,191800,587667650,25700,25700,25700,25700,0
|
|
20230828,191700,587667650,25700,25700,25700,25700,0
|
|
20230828,191600,587667650,25700,25700,25700,25700,0
|
|
20230828,191500,587667650,25700,25700,25700,25700,0
|
|
20230828,191400,587667650,25700,25700,25700,25700,0
|
|
20230828,191300,587667650,25700,25700,25700,25700,0
|
|
20230828,191200,587667650,25700,25700,25700,25700,0
|
|
20230828,191100,587667650,25700,25700,25700,25700,0
|
|
20230828,191000,587667650,25700,25700,25700,25700,0
|
|
20230828,190900,587667650,25700,25700,25700,25700,0
|
|
20230828,190800,587667650,25700,25700,25700,25700,0
|
|
20230828,190700,587667650,25700,25700,25700,25700,0
|
|
20230828,190600,587667650,25700,25700,25700,25700,0
|
|
20230828,190500,587667650,25700,25700,25700,25700,0
|
|
20230828,190400,587667650,25700,25700,25700,25700,0
|
|
20230828,190300,587667650,25700,25700,25700,25700,0
|
|
20230828,190200,587667650,25700,25700,25700,25700,0
|
|
20230828,190100,587667650,25700,25700,25700,25700,0
|
|
20230828,190000,587667650,25700,25700,25700,25700,0
|
|
20230828,185900,587667650,25700,25700,25700,25700,376
|
|
20230828,185800,587667650,25700,25700,25700,25700,0
|
|
20230828,185700,587667650,25700,25700,25700,25700,0
|
|
20230828,185600,587667650,25700,25700,25700,25700,0
|
|
20230828,185500,587667650,25700,25700,25700,25700,0
|
|
20230828,185400,587667650,25700,25700,25700,25700,0
|
|
20230828,185300,587667650,25700,25700,25700,25700,0
|
|
20230828,185200,587667650,25700,25700,25700,25700,0
|
|
20230828,185100,587667650,25700,25700,25700,25700,0
|
|
20230828,185000,587667650,25700,25700,25700,25700,0
|
|
20230828,184900,587667650,25700,25700,25700,25700,0
|
|
20230828,184800,587667650,25700,25700,25700,25700,0
|
|
20230828,184700,587667650,25700,25700,25700,25700,0
|
|
20230828,184600,587667650,25700,25700,25700,25700,0
|
|
20230828,184500,587667650,25700,25700,25700,25700,0
|
|
20230828,184400,587667650,25700,25700,25700,25700,0
|
|
20230828,184300,587667650,25700,25700,25700,25700,0
|
|
20230828,184200,587667650,25700,25700,25700,25700,0
|
|
20230828,184100,587667650,25700,25700,25700,25700,0
|
|
20230828,184000,587667650,25700,25700,25700,25700,0
|
|
20230828,183900,587667650,25700,25700,25700,25700,0
|
|
20230828,183800,587667650,25700,25700,25700,25700,0
|
|
20230828,183700,587667650,25700,25700,25700,25700,0
|
|
20230828,183600,587667650,25700,25700,25700,25700,0
|
|
20230828,183500,587667650,25700,25700,25700,25700,0
|
|
20230828,183400,587667650,25700,25700,25700,25700,0
|
|
20230828,183300,587667650,25700,25700,25700,25700,0
|
|
20230828,183200,587667650,25700,25700,25700,25700,0
|
|
20230828,183100,587667650,25700,25700,25700,25700,0
|
|
20230828,183000,587667650,25700,25700,25700,25700,0
|
|
20230828,182900,587667650,25700,25700,25700,25700,376
|
|
20230828,182800,587667650,25700,25700,25700,25700,0
|
|
20230828,182700,587667650,25700,25700,25700,25700,0
|
|
20230828,182600,587667650,25700,25700,25700,25700,0
|
|
20230828,182500,587667650,25700,25700,25700,25700,0
|
|
20230828,182400,587667650,25700,25700,25700,25700,0
|
|
20230828,182300,587667650,25700,25700,25700,25700,0
|
|
20230828,182200,587667650,25700,25700,25700,25700,0
|
|
20230828,182100,587667650,25700,25700,25700,25700,0
|
|
20230828,182000,587667650,25700,25700,25700,25700,0
|
|
20230828,181900,587667650,25700,25700,25700,25700,0
|
|
20230828,181800,587667650,25700,25700,25700,25700,0
|
|
20230828,181700,587667650,25700,25700,25700,25700,0
|
|
20230828,181600,587667650,25700,25700,25700,25700,0
|
|
20230828,181500,587667650,25700,25700,25700,25700,0
|
|
20230828,181400,587667650,25700,25700,25700,25700,0
|
|
20230828,181300,587667650,25700,25700,25700,25700,0
|
|
20230828,181200,587667650,25700,25700,25700,25700,0
|
|
20230828,181100,587667650,25700,25700,25700,25700,0
|
|
20230828,181000,587667650,25700,25700,25700,25700,0
|
|
20230828,180900,587667650,25700,25700,25700,25700,0
|
|
20230828,180800,587667650,25700,25700,25700,25700,0
|
|
20230828,180700,587667650,25700,25700,25700,25700,0
|
|
20230828,180600,587667650,25700,25700,25700,25700,0
|
|
20230828,180500,587667650,25700,25700,25700,25700,0
|
|
20230828,180400,587667650,25700,25700,25700,25700,0
|
|
20230828,180300,587667650,25700,25700,25700,25700,0
|
|
20230828,180200,587667650,25700,25700,25700,25700,0
|
|
20230828,180100,587667650,25700,25700,25700,25700,0
|
|
20230828,180000,587667650,25700,25700,25700,25700,0
|
|
20230828,175900,587667650,25700,25700,25700,25700,376
|
|
20230828,175800,587667650,25700,25700,25700,25700,0
|
|
20230828,175700,587667650,25700,25700,25700,25700,0
|
|
20230828,175600,587667650,25700,25700,25700,25700,0
|
|
20230828,175500,587667650,25700,25700,25700,25700,0
|
|
20230828,175400,587667650,25700,25700,25700,25700,0
|
|
20230828,175300,587667650,25700,25700,25700,25700,0
|
|
20230828,175200,587667650,25700,25700,25700,25700,0
|
|
20230828,175100,587667650,25700,25700,25700,25700,0
|
|
20230828,175000,587667650,25700,25700,25700,25700,0
|
|
20230828,174900,587667650,25700,25700,25700,25700,0
|
|
20230828,174800,587667650,25700,25700,25700,25700,0
|
|
20230828,174700,587667650,25700,25700,25700,25700,0
|
|
20230828,174600,587667650,25700,25700,25700,25700,0
|
|
20230828,174500,587667650,25700,25700,25700,25700,0
|
|
20230828,174400,587667650,25700,25700,25700,25700,0
|
|
20230828,174300,587667650,25700,25700,25700,25700,0
|
|
20230828,174200,587667650,25700,25700,25700,25700,0
|
|
20230828,174100,587667650,25700,25700,25700,25700,0
|
|
20230828,174000,587667650,25700,25700,25700,25700,0
|
|
20230828,173900,587667650,25700,25700,25700,25700,0
|
|
20230828,173800,587667650,25700,25700,25700,25700,0
|
|
20230828,173700,587667650,25700,25700,25700,25700,0
|
|
20230828,173600,587667650,25700,25700,25700,25700,0
|
|
20230828,173500,587667650,25700,25700,25700,25700,0
|
|
20230828,173400,587667650,25700,25700,25700,25700,0
|
|
20230828,173300,587667650,25700,25700,25700,25700,0
|
|
20230828,173200,587667650,25700,25700,25700,25700,0
|
|
20230828,173100,587667650,25700,25700,25700,25700,0
|
|
20230828,173000,587667650,25700,25700,25700,25700,0
|
|
20230828,172900,587667650,25700,25700,25700,25700,376
|
|
20230828,172800,587667650,25700,25700,25700,25700,0
|
|
20230828,172700,587667650,25700,25700,25700,25700,0
|
|
20230828,172600,587667650,25700,25700,25700,25700,0
|
|
20230828,172500,587667650,25700,25700,25700,25700,0
|
|
20230828,172400,587667650,25700,25700,25700,25700,0
|
|
20230828,172300,587667650,25700,25700,25700,25700,0
|
|
20230828,172200,587667650,25700,25700,25700,25700,0
|
|
20230828,172100,587667650,25700,25700,25700,25700,0
|
|
20230828,172000,587667650,25700,25700,25700,25700,0
|
|
20230828,171900,587667650,25700,25700,25700,25700,0
|
|
20230828,171800,587667650,25700,25700,25700,25700,0
|
|
20230828,171700,587667650,25700,25700,25700,25700,0
|
|
20230828,171600,587667650,25700,25700,25700,25700,0
|
|
20230828,171500,587667650,25700,25700,25700,25700,0
|
|
20230828,171400,587667650,25700,25700,25700,25700,0
|
|
20230828,171300,587667650,25700,25700,25700,25700,0
|
|
20230828,171200,587667650,25700,25700,25700,25700,0
|
|
20230828,171100,587667650,25700,25700,25700,25700,0
|
|
20230828,171000,587667650,25700,25700,25700,25700,0
|
|
20230828,170900,587667650,25700,25700,25700,25700,0
|
|
20230828,170800,587667650,25700,25700,25700,25700,0
|
|
20230828,170700,587667650,25700,25700,25700,25700,0
|
|
20230828,170600,587667650,25700,25700,25700,25700,0
|
|
20230828,170500,587667650,25700,25700,25700,25700,0
|
|
20230828,170400,587667650,25700,25700,25700,25700,0
|
|
20230828,170300,587667650,25700,25700,25700,25700,0
|
|
20230828,170200,587667650,25700,25700,25700,25700,0
|
|
20230828,170100,587667650,25700,25700,25700,25700,0
|
|
20230828,170000,587667650,25700,25700,25700,25700,0
|
|
20230828,165900,587667650,25700,25700,25700,25700,376
|
|
20230828,165800,587667650,25700,25700,25700,25700,0
|
|
20230828,165700,587667650,25700,25700,25700,25700,0
|
|
20230828,165600,587667650,25700,25700,25700,25700,0
|
|
20230828,165500,587667650,25700,25700,25700,25700,0
|
|
20230828,165400,587667650,25700,25700,25700,25700,0
|
|
20230828,165300,587667650,25700,25700,25700,25700,0
|
|
20230828,165200,587667650,25700,25700,25700,25700,0
|
|
20230828,165100,587667650,25700,25700,25700,25700,0
|
|
20230828,165000,587667650,25700,25700,25700,25700,0
|
|
20230828,164900,587667650,25700,25700,25700,25700,0
|
|
20230828,164800,587667650,25700,25700,25700,25700,0
|
|
20230828,164700,587667650,25700,25700,25700,25700,0
|
|
20230828,164600,587667650,25700,25700,25700,25700,0
|
|
20230828,164500,587667650,25700,25700,25700,25700,0
|
|
20230828,164400,587667650,25700,25700,25700,25700,0
|
|
20230828,164300,587667650,25700,25700,25700,25700,0
|
|
20230828,164200,587667650,25700,25700,25700,25700,0
|
|
20230828,164100,587667650,25700,25700,25700,25700,0
|
|
20230828,164000,587667650,25700,25700,25700,25700,0
|
|
20230828,163900,587667650,25700,25700,25700,25700,0
|
|
20230828,163800,587667650,25700,25700,25700,25700,0
|
|
20230828,163700,587667650,25700,25700,25700,25700,0
|
|
20230828,163600,587667650,25700,25700,25700,25700,0
|
|
20230828,163500,587667650,25700,25700,25700,25700,0
|
|
20230828,163400,587667650,25700,25700,25700,25700,0
|
|
20230828,163300,587667650,25700,25700,25700,25700,0
|
|
20230828,163200,587667650,25700,25700,25700,25700,0
|
|
20230828,163100,587667650,25700,25700,25700,25700,0
|
|
20230828,163000,587667650,25700,25700,25700,25700,0
|
|
20230828,162900,587667650,25700,25700,25700,25700,376
|
|
20230828,162800,587667650,25700,25700,25700,25700,0
|
|
20230828,162700,587667650,25700,25700,25700,25700,0
|
|
20230828,162600,587667650,25700,25700,25700,25700,0
|
|
20230828,162500,587667650,25700,25700,25700,25700,0
|
|
20230828,162400,587667650,25700,25700,25700,25700,0
|
|
20230828,162300,587667650,25700,25700,25700,25700,0
|
|
20230828,162200,587667650,25700,25700,25700,25700,0
|
|
20230828,162100,587667650,25700,25700,25700,25700,0
|
|
20230828,162000,587667650,25700,25700,25700,25700,0
|
|
20230828,161900,587667650,25700,25700,25700,25700,0
|
|
20230828,161800,587667650,25700,25700,25700,25700,0
|
|
20230828,161700,587667650,25700,25700,25700,25700,0
|
|
20230828,161600,587667650,25700,25700,25700,25700,0
|
|
20230828,161500,587667650,25700,25700,25700,25700,0
|
|
20230828,161400,587667650,25700,25700,25700,25700,0
|
|
20230828,161300,587667650,25700,25700,25700,25700,0
|
|
20230828,161200,587667650,25700,25700,25700,25700,0
|
|
20230828,161100,587667650,25700,25700,25700,25700,0
|
|
20230828,161000,587667650,25700,25700,25700,25700,0
|
|
20230828,160900,587667650,25700,25700,25700,25700,0
|
|
20230828,160800,587667650,25700,25700,25700,25700,0
|
|
20230828,160700,587667650,25700,25700,25700,25700,0
|
|
20230828,160600,587667650,25700,25700,25700,25700,0
|
|
20230828,160500,587667650,25700,25700,25700,25700,0
|
|
20230828,160400,587667650,25700,25700,25700,25700,0
|
|
20230828,160300,587667650,25700,25700,25700,25700,0
|
|
20230828,160200,587667650,25700,25700,25700,25700,0
|
|
20230828,160100,587667650,25700,25700,25700,25700,0
|
|
20230828,160000,587667650,25700,25700,25700,25700,0
|
|
20230828,155900,587667650,25700,25700,25700,25700,376
|
|
20230828,155800,587667650,25700,25700,25700,25700,0
|
|
20230828,155700,587667650,25700,25700,25700,25700,0
|
|
20230828,155600,587667650,25700,25700,25700,25700,0
|
|
20230828,155500,587667650,25700,25700,25700,25700,0
|
|
20230828,155400,587667650,25700,25700,25700,25700,0
|
|
20230828,155300,587667650,25700,25700,25700,25700,0
|
|
20230828,155200,587667650,25700,25700,25700,25700,0
|
|
20230828,155100,587667650,25700,25700,25700,25700,0
|
|
20230828,155000,587667650,25700,25700,25700,25700,0
|
|
20230828,154900,587667650,25700,25700,25700,25700,0
|
|
20230828,154800,587667650,25700,25700,25700,25700,0
|
|
20230828,154700,587667650,25700,25700,25700,25700,0
|
|
20230828,154600,587667650,25700,25700,25700,25700,0
|
|
20230828,154500,587667650,25700,25700,25700,25700,0
|
|
20230828,154400,587667650,25700,25700,25700,25700,0
|
|
20230828,154300,587667650,25700,25700,25700,25700,0
|
|
20230828,154200,587667650,25700,25700,25700,25700,0
|
|
20230828,154100,587667650,25700,25700,25700,25700,0
|
|
20230828,154000,587667650,25700,25700,25700,25700,0
|
|
20230828,153900,587667650,25700,25700,25700,25700,0
|
|
20230828,153800,587667650,25700,25700,25700,25700,0
|
|
20230828,153700,587667650,25700,25700,25700,25700,0
|
|
20230828,153600,587667650,25700,25700,25700,25700,0
|
|
20230828,153500,587667650,25700,25700,25700,25700,0
|
|
20230828,153400,587667650,25700,25700,25700,25700,0
|
|
20230828,153300,587667650,25700,25700,25700,25700,0
|
|
20230828,153200,587667650,25700,25700,25700,25700,0
|
|
20230828,153100,587667650,25700,25700,25700,25700,0
|
|
20230828,153000,587667650,25700,25700,25700,25700,376
|
|
20230828,152900,578004450,25600,25600,25600,25600,0
|
|
20230828,152800,578004450,25600,25600,25600,25600,0
|
|
20230828,152700,578004450,25600,25600,25600,25600,0
|
|
20230828,152600,578004450,25600,25600,25600,25600,0
|
|
20230828,152500,578004450,25600,25600,25600,25600,0
|
|
20230828,152400,578004450,25600,25600,25600,25600,0
|
|
20230828,152300,578004450,25600,25600,25600,25600,0
|
|
20230828,152200,578004450,25600,25600,25600,25600,0
|
|
20230828,152100,578004450,25600,25600,25600,25600,0
|
|
20230828,152000,578004450,25600,25600,25600,25600,0
|
|
20230828,151900,578004450,25600,25550,25600,25550,53
|
|
20230828,151800,576650250,25600,25600,25600,25600,20
|
|
20230828,151700,576138250,25600,25600,25600,25600,0
|
|
20230828,151600,576138250,25600,25600,25600,25600,0
|
|
20230828,151500,576138250,25600,25600,25600,25600,42
|
|
20230828,151400,575063050,25600,25600,25600,25600,200
|
|
20230828,151300,569943050,25600,25600,25600,25600,0
|
|
20230828,151200,569943050,25600,25600,25600,25600,0
|
|
20230828,151100,569943050,25600,25600,25600,25600,0
|
|
20230828,151000,569943050,25600,25600,25600,25600,0
|
|
20230828,150900,569943050,25600,25600,25600,25600,0
|
|
20230828,150800,569943050,25600,25600,25600,25600,0
|
|
20230828,150700,569943050,25600,25600,25600,25600,246
|
|
20230828,150600,563645450,25600,25600,25600,25600,0
|
|
20230828,150500,563645450,25600,25600,25600,25600,2
|
|
20230828,150400,563594250,25600,25600,25600,25600,2
|
|
20230828,150300,563543050,25650,25650,25650,25650,1
|
|
20230828,150200,563517400,25650,25650,25650,25650,0
|
|
20230828,150100,563517400,25650,25650,25650,25650,0
|
|
20230828,150000,563517400,25650,25650,25650,25650,0
|
|
20230828,145900,563517400,25650,25650,25650,25650,0
|
|
20230828,145800,563517400,25650,25650,25650,25650,0
|
|
20230828,145700,563517400,25650,25650,25650,25650,230
|
|
20230828,145600,557617900,25700,25700,25700,25700,0
|
|
20230828,145500,557617900,25700,25700,25700,25700,1
|
|
20230828,145400,557592200,25700,25700,25700,25700,4
|
|
20230828,145300,557489400,25700,25700,25700,25700,3
|
|
20230828,145200,557412300,25750,25750,25750,25750,0
|
|
20230828,145100,557412300,25750,25750,25750,25750,0
|
|
20230828,145000,557412300,25750,25750,25750,25750,0
|
|
20230828,144900,557412300,25750,25750,25750,25750,0
|
|
20230828,144800,557412300,25750,25750,25750,25750,0
|
|
20230828,144700,557412300,25750,25750,25750,25750,0
|
|
20230828,144600,557412300,25750,25750,25750,25750,0
|
|
20230828,144500,557412300,25750,25750,25750,25750,0
|
|
20230828,144400,557412300,25750,25750,25750,25750,0
|
|
20230828,144300,557412300,25750,25750,25750,25750,0
|
|
20230828,144200,557412300,25750,25750,25750,25750,0
|
|
20230828,144100,557412300,25750,25750,25750,25750,0
|
|
20230828,144000,557412300,25750,25750,25750,25750,14
|
|
20230828,143900,557051800,25750,25700,25750,25700,103
|
|
20230828,143800,554404600,25750,25750,25750,25750,120
|
|
20230828,143700,551314600,25750,25750,25750,25750,0
|
|
20230828,143600,551314600,25750,25750,25750,25750,64
|
|
20230828,143500,549666600,25750,25750,25750,25750,5
|
|
20230828,143400,549537850,25700,25700,25700,25700,5
|
|
20230828,143300,549409350,25700,25700,25700,25700,97
|
|
20230828,143200,546916450,25650,25650,25650,25650,115
|
|
20230828,143100,543966700,25700,25700,25700,25700,0
|
|
20230828,143000,543966700,25700,25700,25700,25700,0
|
|
20230828,142900,543966700,25700,25700,25700,25700,10
|
|
20230828,142800,543709700,25700,25700,25700,25700,0
|
|
20230828,142700,543709700,25700,25650,25700,25650,4
|
|
20230828,142600,543606950,25650,25600,25650,25600,174
|
|
20230828,142500,539144300,25600,25600,25600,25600,0
|
|
20230828,142400,539144300,25600,25600,25600,25600,262
|
|
20230828,142300,532437100,25600,25600,25600,25600,0
|
|
20230828,142200,532437100,25600,25600,25600,25600,213
|
|
20230828,142100,526984300,25650,25650,25650,25650,0
|
|
20230828,142000,526984300,25650,25650,25650,25650,0
|
|
20230828,141900,526984300,25650,25650,25650,25650,1
|
|
20230828,141800,526958650,25650,25650,25650,25650,0
|
|
20230828,141700,526958650,25650,25650,25650,25650,0
|
|
20230828,141600,526958650,25650,25650,25650,25650,0
|
|
20230828,141500,526958650,25650,25650,25650,25650,0
|
|
20230828,141400,526958650,25650,25650,25650,25650,178
|
|
20230828,141300,522392950,25650,25650,25650,25650,0
|
|
20230828,141200,522392950,25650,25650,25650,25650,0
|
|
20230828,141100,522392950,25650,25650,25650,25650,0
|
|
20230828,141000,522392950,25650,25650,25650,25650,15
|
|
20230828,140900,522008200,25650,25650,25650,25650,0
|
|
20230828,140800,522008200,25650,25650,25650,25650,0
|
|
20230828,140700,522008200,25650,25650,25650,25650,4
|
|
20230828,140600,521905600,25700,25700,25700,25700,0
|
|
20230828,140500,521905600,25700,25700,25700,25700,0
|
|
20230828,140400,521905600,25700,25700,25700,25700,0
|
|
20230828,140300,521905600,25700,25700,25700,25700,263
|
|
20230828,140200,515146500,25700,25700,25700,25700,0
|
|
20230828,140100,515146500,25700,25700,25700,25700,0
|
|
20230828,140000,515146500,25700,25700,25700,25700,0
|
|
20230828,135900,515146500,25700,25700,25700,25700,0
|
|
20230828,135800,515146500,25700,25700,25700,25700,0
|
|
20230828,135700,515146500,25700,25700,25700,25700,0
|
|
20230828,135600,515146500,25700,25700,25700,25700,0
|
|
20230828,135500,515146500,25700,25700,25700,25700,1
|
|
20230828,135400,515120800,25750,25750,25750,25750,0
|
|
20230828,135300,515120800,25750,25750,25750,25750,1
|
|
20230828,135200,515095050,25700,25700,25700,25700,2
|
|
20230828,135100,515043650,25700,25700,25700,25700,0
|
|
20230828,135000,515043650,25700,25700,25700,25700,0
|
|
20230828,134900,515043650,25700,25700,25700,25700,0
|
|
20230828,134800,515043650,25700,25700,25700,25700,5
|
|
20230828,134700,514915150,25750,25750,25750,25750,3
|
|
20230828,134600,514837900,25700,25700,25700,25700,0
|
|
20230828,134500,514837900,25700,25700,25700,25700,5
|
|
20230828,134400,514709400,25700,25700,25700,25700,0
|
|
20230828,134300,514709400,25700,25700,25700,25700,6
|
|
20230828,134200,514555200,25700,25700,25700,25700,15
|
|
20230828,134100,514169700,25700,25700,25700,25700,100
|
|
20230828,134000,511599700,25700,25700,25700,25700,0
|
|
20230828,133900,511599700,25700,25700,25700,25700,0
|
|
20230828,133800,511599700,25700,25700,25700,25700,0
|
|
20230828,133700,511599700,25700,25700,25700,25700,17
|
|
20230828,133600,511162800,25700,25700,25700,25700,0
|
|
20230828,133500,511162800,25700,25700,25700,25700,0
|
|
20230828,133400,511162800,25700,25700,25700,25700,68
|
|
20230828,133300,509415200,25700,25700,25700,25700,0
|
|
20230828,133200,509415200,25700,25700,25700,25700,6
|
|
20230828,133100,509261000,25700,25700,25700,25700,2
|
|
20230828,133000,509209600,25750,25750,25750,25750,0
|
|
20230828,132900,509209600,25750,25750,25750,25750,0
|
|
20230828,132800,509209600,25750,25750,25750,25750,10
|
|
20230828,132700,508952100,25700,25700,25700,25700,0
|
|
20230828,132600,508952100,25700,25700,25700,25700,0
|
|
20230828,132500,508952100,25700,25700,25700,25700,10
|
|
20230828,132400,508695100,25700,25700,25700,25700,0
|
|
20230828,132300,508695100,25700,25700,25700,25700,0
|
|
20230828,132200,508695100,25700,25700,25700,25700,0
|
|
20230828,132100,508695100,25700,25700,25700,25700,0
|
|
20230828,132000,508695100,25700,25700,25700,25700,0
|
|
20230828,131900,508695100,25700,25700,25700,25700,0
|
|
20230828,131800,508695100,25700,25700,25700,25700,0
|
|
20230828,131700,508695100,25700,25700,25700,25700,0
|
|
20230828,131600,508695100,25700,25700,25700,25700,100
|
|
20230828,131500,506125100,25700,25700,25700,25700,0
|
|
20230828,131400,506125100,25700,25700,25700,25700,286
|
|
20230828,131300,498774900,25700,25700,25700,25700,0
|
|
20230828,131200,498774900,25700,25700,25700,25700,0
|
|
20230828,131100,498774900,25700,25700,25700,25700,0
|
|
20230828,131000,498774900,25700,25700,25700,25700,0
|
|
20230828,130900,498774900,25700,25700,25700,25700,37
|
|
20230828,130800,497824000,25700,25700,25700,25700,0
|
|
20230828,130700,497824000,25700,25700,25700,25700,0
|
|
20230828,130600,497824000,25700,25700,25700,25700,1
|
|
20230828,130500,497798300,25800,25800,25800,25800,0
|
|
20230828,130400,497798300,25800,25800,25800,25800,0
|
|
20230828,130300,497798300,25800,25750,25800,25750,325
|
|
20230828,130200,489423300,25750,25750,25750,25750,4
|
|
20230828,130100,489320300,25750,25750,25750,25750,0
|
|
20230828,130000,489320300,25750,25750,25750,25750,0
|
|
20230828,125900,489320300,25750,25750,25750,25750,0
|
|
20230828,125800,489320300,25750,25750,25750,25750,0
|
|
20230828,125700,489320300,25750,25750,25750,25750,60
|
|
20230828,125600,487775300,25750,25750,25750,25750,0
|
|
20230828,125500,487775300,25750,25750,25750,25750,50
|
|
20230828,125400,486487800,25800,25800,25800,25800,0
|
|
20230828,125300,486487800,25800,25800,25800,25800,5
|
|
20230828,125200,486358800,25750,25750,25750,25750,0
|
|
20230828,125100,486358800,25750,25750,25750,25750,0
|
|
20230828,125000,486358800,25750,25750,25750,25750,0
|
|
20230828,124900,486358800,25750,25750,25750,25750,0
|
|
20230828,124800,486358800,25750,25750,25750,25750,1
|
|
20230828,124700,486333050,25750,25800,25800,25750,537
|
|
20230828,124600,472485950,25800,25800,25800,25800,60
|
|
20230828,124500,470937950,25800,25750,25800,25750,37
|
|
20230828,124400,469984350,25750,25750,25750,25750,0
|
|
20230828,124300,469984350,25750,25750,25750,25750,0
|
|
20230828,124200,469984350,25750,25750,25750,25750,50
|
|
20230828,124100,468696850,25750,25750,25750,25750,0
|
|
20230828,124000,468696850,25750,25750,25750,25750,50
|
|
20230828,123900,467409350,25700,25700,25700,25700,36
|
|
20230828,123800,466484150,25700,25700,25700,25700,0
|
|
20230828,123700,466484150,25700,25700,25700,25700,0
|
|
20230828,123600,466484150,25700,25700,25700,25700,0
|
|
20230828,123500,466484150,25700,25700,25700,25700,106
|
|
20230828,123400,463759950,25650,25650,25650,25650,0
|
|
20230828,123300,463759950,25650,25650,25650,25650,0
|
|
20230828,123200,463759950,25650,25650,25650,25650,1
|
|
20230828,123100,463734300,25650,25650,25700,25650,191
|
|
20230828,123000,458828600,25600,25600,25600,25600,54
|
|
20230828,122900,457446200,25600,25600,25600,25600,0
|
|
20230828,122800,457446200,25600,25550,25600,25550,112
|
|
20230828,122700,454579450,25550,25550,25550,25550,34
|
|
20230828,122600,453710750,25500,25500,25500,25500,0
|
|
20230828,122500,453710750,25500,25500,25500,25500,0
|
|
20230828,122400,453710750,25500,25500,25500,25500,14
|
|
20230828,122300,453353750,25500,25500,25500,25500,200
|
|
20230828,122200,448253750,25500,25500,25500,25500,0
|
|
20230828,122100,448253750,25500,25500,25500,25500,0
|
|
20230828,122000,448253750,25500,25500,25500,25500,1
|
|
20230828,121900,448228250,25500,25500,25500,25500,0
|
|
20230828,121800,448228250,25500,25500,25500,25500,0
|
|
20230828,121700,448228250,25500,25500,25500,25500,0
|
|
20230828,121600,448228250,25500,25500,25500,25500,0
|
|
20230828,121500,448228250,25500,25550,25550,25500,250
|
|
20230828,121400,441848050,25550,25550,25550,25550,0
|
|
20230828,121300,441848050,25550,25550,25550,25550,0
|
|
20230828,121200,441848050,25550,25550,25550,25550,1
|
|
20230828,121100,441822500,25550,25550,25550,25550,0
|
|
20230828,121000,441822500,25550,25550,25550,25550,28
|
|
20230828,120900,441107100,25550,25550,25550,25550,0
|
|
20230828,120800,441107100,25550,25550,25550,25550,51
|
|
20230828,120700,439804050,25550,25550,25550,25550,0
|
|
20230828,120600,439804050,25550,25550,25550,25550,31
|
|
20230828,120500,439012000,25550,25550,25550,25550,0
|
|
20230828,120400,439012000,25550,25550,25550,25550,0
|
|
20230828,120300,439012000,25550,25550,25550,25550,0
|
|
20230828,120200,439012000,25550,25550,25550,25550,73
|
|
20230828,120100,437146850,25550,25550,25550,25550,3
|
|
20230828,120000,437070200,25600,25600,25600,25600,0
|
|
20230828,115900,437070200,25600,25550,25600,25550,110
|
|
20230828,115800,434259350,25500,25500,25500,25500,0
|
|
20230828,115700,434259350,25500,25500,25500,25500,5
|
|
20230828,115600,434131850,25500,25500,25500,25500,0
|
|
20230828,115500,434131850,25500,25450,25500,25450,35
|
|
20230828,115400,433239400,25500,25500,25500,25500,369
|
|
20230828,115300,423829900,25500,25500,25500,25500,300
|
|
20230828,115200,416179900,25500,25500,25500,25500,0
|
|
20230828,115100,416179900,25500,25500,25500,25500,30
|
|
20230828,115000,415414900,25500,25500,25500,25500,0
|
|
20230828,114900,415414900,25500,25500,25500,25500,0
|
|
20230828,114800,415414900,25500,25500,25500,25500,0
|
|
20230828,114700,415414900,25500,25500,25500,25500,0
|
|
20230828,114600,415414900,25500,25500,25500,25500,66
|
|
20230828,114500,413731900,25500,25500,25500,25500,0
|
|
20230828,114400,413731900,25500,25500,25500,25500,0
|
|
20230828,114300,413731900,25500,25500,25500,25500,6
|
|
20230828,114200,413578900,25500,25500,25500,25500,0
|
|
20230828,114100,413578900,25500,25500,25500,25500,2
|
|
20230828,114000,413527900,25500,25500,25500,25500,100
|
|
20230828,113900,410977900,25500,25450,25500,25450,101
|
|
20230828,113800,408402450,25450,25450,25450,25450,0
|
|
20230828,113700,408402450,25450,25450,25450,25450,0
|
|
20230828,113600,408402450,25450,25450,25450,25450,273
|
|
20230828,113500,401454600,25400,25400,25400,25400,0
|
|
20230828,113400,401454600,25400,25400,25400,25400,0
|
|
20230828,113300,401454600,25400,25400,25400,25400,0
|
|
20230828,113200,401454600,25400,25400,25400,25400,500
|
|
20230828,113100,388754600,25400,25450,25450,25400,61
|
|
20230828,113000,387204650,25400,25400,25400,25400,0
|
|
20230828,112900,387204650,25400,25400,25400,25400,0
|
|
20230828,112800,387204650,25400,25500,25500,25400,3
|
|
20230828,112700,387128250,25450,25450,25450,25450,3
|
|
20230828,112600,387051900,25450,25450,25450,25450,0
|
|
20230828,112500,387051900,25450,25450,25450,25450,0
|
|
20230828,112400,387051900,25450,25450,25450,25450,50
|
|
20230828,112300,385779400,25450,25450,25450,25450,6
|
|
20230828,112200,385626700,25450,25450,25450,25450,131
|
|
20230828,112100,382292750,25450,25350,25450,25350,7431
|
|
20230828,112000,193912400,25400,25400,25400,25400,239
|
|
20230828,111900,187841800,25400,25450,25450,25400,420
|
|
20230828,111800,177158350,25450,25450,25450,25450,0
|
|
20230828,111700,177158350,25450,25450,25450,25450,1
|
|
20230828,111600,177132900,25500,25500,25500,25500,2
|
|
20230828,111500,177081900,25500,25500,25500,25500,42
|
|
20230828,111400,176010900,25500,25500,25500,25500,0
|
|
20230828,111300,176010900,25500,25500,25500,25500,0
|
|
20230828,111200,176010900,25500,25500,25500,25500,0
|
|
20230828,111100,176010900,25500,25500,25500,25500,6
|
|
20230828,111000,175857900,25500,25500,25500,25500,0
|
|
20230828,110900,175857900,25500,25500,25500,25500,0
|
|
20230828,110800,175857900,25500,25500,25500,25500,2
|
|
20230828,110700,175806900,25500,25500,25500,25500,0
|
|
20230828,110600,175806900,25500,25500,25500,25500,0
|
|
20230828,110500,175806900,25500,25500,25500,25500,5
|
|
20230828,110400,175679400,25500,25500,25500,25500,0
|
|
20230828,110300,175679400,25500,25500,25500,25500,10
|
|
20230828,110200,175424400,25500,25500,25500,25500,0
|
|
20230828,110100,175424400,25500,25500,25500,25500,0
|
|
20230828,110000,175424400,25500,25500,25500,25500,0
|
|
20230828,105900,175424400,25500,25500,25500,25500,0
|
|
20230828,105800,175424400,25500,25500,25500,25500,0
|
|
20230828,105700,175424400,25500,25500,25500,25500,101
|
|
20230828,105600,172848900,25500,25500,25500,25500,0
|
|
20230828,105500,172848900,25500,25500,25500,25500,100
|
|
20230828,105400,170298900,25500,25500,25500,25500,0
|
|
20230828,105300,170298900,25500,25500,25500,25500,50
|
|
20230828,105200,169023900,25550,25550,25550,25550,0
|
|
20230828,105100,169023900,25550,25550,25550,25550,37
|
|
20230828,105000,168078550,25500,25500,25500,25500,0
|
|
20230828,104900,168078550,25500,25500,25500,25500,0
|
|
20230828,104800,168078550,25500,25500,25500,25500,0
|
|
20230828,104700,168078550,25500,25500,25500,25500,0
|
|
20230828,104600,168078550,25500,25500,25500,25500,0
|
|
20230828,104500,168078550,25500,25500,25500,25500,2
|
|
20230828,104400,168027550,25500,25500,25500,25500,2
|
|
20230828,104300,167976550,25600,25600,25600,25600,0
|
|
20230828,104200,167976550,25600,25600,25600,25600,0
|
|
20230828,104100,167976550,25600,25600,25600,25600,0
|
|
20230828,104000,167976550,25600,25600,25600,25600,0
|
|
20230828,103900,167976550,25600,25600,25600,25600,0
|
|
20230828,103800,167976550,25600,25600,25600,25600,0
|
|
20230828,103700,167976550,25600,25600,25600,25600,0
|
|
20230828,103600,167976550,25600,25600,25600,25600,0
|
|
20230828,103500,167976550,25600,25600,25600,25600,0
|
|
20230828,103400,167976550,25600,25600,25600,25600,0
|
|
20230828,103300,167976550,25600,25600,25600,25600,96
|
|
20230828,103200,165518950,25550,25550,25550,25550,131
|
|
20230828,103100,162171900,25550,25550,25550,25550,1
|
|
20230828,103000,162146350,25550,25550,25550,25550,40
|
|
20230828,102900,161124350,25450,25450,25450,25450,0
|
|
20230828,102800,161124350,25450,25450,25450,25450,0
|
|
20230828,102700,161124350,25450,25450,25450,25450,0
|
|
20230828,102600,161124350,25450,25450,25450,25450,0
|
|
20230828,102500,161124350,25450,25550,25550,25450,493
|
|
20230828,102400,148551600,25600,25600,25600,25600,0
|
|
20230828,102300,148551600,25600,25600,25600,25600,47
|
|
20230828,102200,147348400,25600,25600,25600,25600,8
|
|
20230828,102100,147143600,25550,25550,25550,25550,0
|
|
20230828,102000,147143600,25550,25500,25550,25500,71
|
|
20230828,101900,145329650,25500,25500,25500,25500,0
|
|
20230828,101800,145329650,25500,25500,25500,25500,0
|
|
20230828,101700,145329650,25500,25550,25550,25500,193
|
|
20230828,101600,140403850,25550,25550,25550,25550,1
|
|
20230828,101500,140378300,25550,25550,25550,25550,0
|
|
20230828,101400,140378300,25550,25550,25550,25550,451
|
|
20230828,101300,128855250,25550,25550,25550,25550,50
|
|
20230828,101200,127577750,25550,25550,25550,25550,1
|
|
20230828,101100,127552200,25550,25550,25550,25550,99
|
|
20230828,101000,125022750,25550,25550,25550,25550,0
|
|
20230828,100900,125022750,25550,25550,25550,25550,0
|
|
20230828,100800,125022750,25550,25550,25550,25550,0
|
|
20230828,100700,125022750,25550,25550,25550,25550,2
|
|
20230828,100600,124971650,25600,25600,25600,25600,134
|
|
20230828,100500,121541250,25600,25600,25600,25600,0
|
|
20230828,100400,121541250,25600,25600,25600,25600,5
|
|
20230828,100300,121413250,25600,25600,25600,25600,10
|
|
20230828,100200,121157250,25600,25600,25600,25600,0
|
|
20230828,100100,121157250,25600,25600,25600,25600,1
|
|
20230828,100000,121131650,25600,25600,25600,25600,0
|
|
20230828,095900,121131650,25600,25550,25600,25550,23
|
|
20230828,095800,120542900,25550,25550,25550,25550,31
|
|
20230828,095700,119750850,25550,25550,25550,25550,10
|
|
20230828,095600,119495350,25600,25600,25600,25600,21
|
|
20230828,095500,118957750,25600,25600,25600,25600,92
|
|
20230828,095400,116602550,25600,25600,25600,25600,0
|
|
20230828,095300,116602550,25600,25600,25600,25600,1
|
|
20230828,095200,116576950,25600,25600,25600,25600,56
|
|
20230828,095100,115143350,25650,25600,25650,25600,27
|
|
20230828,095000,114452100,25650,25650,25650,25650,2
|
|
20230828,094900,114400800,25650,25650,25650,25650,46
|
|
20230828,094800,113220900,25650,25650,25650,25650,108
|
|
20230828,094700,110450700,25600,25600,25600,25600,0
|
|
20230828,094600,110450700,25600,25600,25600,25600,28
|
|
20230828,094500,109733900,25600,25600,25600,25600,10
|
|
20230828,094400,109477900,25600,25600,25600,25600,1
|
|
20230828,094300,109452300,25500,25500,25500,25500,0
|
|
20230828,094200,109452300,25500,25500,25500,25500,0
|
|
20230828,094100,109452300,25500,25500,25500,25500,0
|
|
20230828,094000,109452300,25500,25500,25500,25500,0
|
|
20230828,093900,109452300,25500,25500,25500,25500,0
|
|
20230828,093800,109452300,25500,25500,25500,25500,117
|
|
20230828,093700,106468800,25500,25500,25500,25500,0
|
|
20230828,093600,106468800,25500,25500,25500,25500,0
|
|
20230828,093500,106468800,25500,25550,25550,25500,231
|
|
20230828,093400,100578200,25550,25550,25550,25550,0
|
|
20230828,093300,100578200,25550,25550,25550,25550,0
|
|
20230828,093200,100578200,25550,25500,25550,25500,496
|
|
20230828,093100,87927700,25550,25550,25550,25550,99
|
|
20230828,093000,85398250,25600,25600,25600,25600,1
|
|
20230828,092900,85372650,25550,25550,25550,25550,56
|
|
20230828,092800,83941850,25600,25600,25600,25600,0
|
|
20230828,092700,83941850,25600,25600,25600,25600,96
|
|
20230828,092600,81484250,25600,25550,25600,25550,54
|
|
20230828,092500,80104500,25500,25500,25500,25500,0
|
|
20230828,092400,80104500,25500,25500,25500,25500,0
|
|
20230828,092300,80104500,25500,25500,25500,25500,5
|
|
20230828,092200,79977000,25550,25450,25550,25450,220
|
|
20230828,092100,74367050,25450,25450,25450,25450,23
|
|
20230828,092000,73781700,25400,25400,25400,25400,0
|
|
20230828,091900,73781700,25400,25400,25400,25400,0
|
|
20230828,091800,73781700,25400,25400,25400,25400,0
|
|
20230828,091700,73781700,25400,25400,25400,25400,1
|
|
20230828,091600,73756300,25400,25400,25400,25400,0
|
|
20230828,091500,73756300,25400,25400,25400,25400,0
|
|
20230828,091400,73756300,25400,25400,25400,25400,50
|
|
20230828,091300,72486300,25400,25400,25400,25400,102
|
|
20230828,091200,69895500,25500,25500,25500,25500,8
|
|
20230828,091100,69691500,25500,25400,25500,25400,9
|
|
20230828,091000,69462700,25400,25400,25400,25400,415
|
|
20230828,090900,58921700,25400,25450,25450,25400,160
|
|
20230828,090800,54857400,25500,25500,25500,25500,1
|
|
20230828,090700,54831900,25500,25450,25500,25450,275
|
|
20230828,090600,47832650,25500,25500,25500,25500,0
|
|
20230828,090500,47832650,25500,25450,25500,25450,4
|
|
20230828,090400,47730750,25500,25450,25500,25400,266
|
|
20230828,090300,40956200,25450,25500,25500,25450,14
|
|
20230828,090200,40599300,25500,25500,25500,25500,7
|
|
20230828,090100,40420800,25400,25500,25500,25400,1123
|
|
20230828,090000,11794450,25500,25650,25650,25500,460
|