691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,202800,650007000,25750,25750,25750,25750,902
|
|
20230919,202700,650007000,25750,25750,25750,25750,0
|
|
20230919,202600,650007000,25750,25750,25750,25750,0
|
|
20230919,202500,650007000,25750,25750,25750,25750,0
|
|
20230919,202400,650007000,25750,25750,25750,25750,0
|
|
20230919,202300,650007000,25750,25750,25750,25750,0
|
|
20230919,202200,650007000,25750,25750,25750,25750,0
|
|
20230919,202100,650007000,25750,25750,25750,25750,0
|
|
20230919,202000,650007000,25750,25750,25750,25750,0
|
|
20230919,201900,650007000,25750,25750,25750,25750,0
|
|
20230919,201800,650007000,25750,25750,25750,25750,0
|
|
20230919,201700,650007000,25750,25750,25750,25750,0
|
|
20230919,201600,650007000,25750,25750,25750,25750,0
|
|
20230919,201500,650007000,25750,25750,25750,25750,0
|
|
20230919,201400,650007000,25750,25750,25750,25750,0
|
|
20230919,201300,650007000,25750,25750,25750,25750,0
|
|
20230919,201200,650007000,25750,25750,25750,25750,0
|
|
20230919,201100,650007000,25750,25750,25750,25750,0
|
|
20230919,201000,650007000,25750,25750,25750,25750,0
|
|
20230919,200900,650007000,25750,25750,25750,25750,0
|
|
20230919,200800,650007000,25750,25750,25750,25750,0
|
|
20230919,200700,650007000,25750,25750,25750,25750,0
|
|
20230919,200600,650007000,25750,25750,25750,25750,0
|
|
20230919,200500,650007000,25750,25750,25750,25750,0
|
|
20230919,200400,650007000,25750,25750,25750,25750,0
|
|
20230919,200300,650007000,25750,25750,25750,25750,0
|
|
20230919,200200,650007000,25750,25750,25750,25750,0
|
|
20230919,200100,650007000,25750,25750,25750,25750,0
|
|
20230919,200000,650007000,25750,25750,25750,25750,0
|
|
20230919,195900,650007000,25750,25750,25750,25750,0
|
|
20230919,195800,650007000,25750,25750,25750,25750,902
|
|
20230919,195700,650007000,25750,25750,25750,25750,0
|
|
20230919,195600,650007000,25750,25750,25750,25750,0
|
|
20230919,195500,650007000,25750,25750,25750,25750,0
|
|
20230919,195400,650007000,25750,25750,25750,25750,0
|
|
20230919,195300,650007000,25750,25750,25750,25750,0
|
|
20230919,195200,650007000,25750,25750,25750,25750,0
|
|
20230919,195100,650007000,25750,25750,25750,25750,0
|
|
20230919,195000,650007000,25750,25750,25750,25750,0
|
|
20230919,194900,650007000,25750,25750,25750,25750,0
|
|
20230919,194800,650007000,25750,25750,25750,25750,0
|
|
20230919,194700,650007000,25750,25750,25750,25750,0
|
|
20230919,194600,650007000,25750,25750,25750,25750,0
|
|
20230919,194500,650007000,25750,25750,25750,25750,0
|
|
20230919,194400,650007000,25750,25750,25750,25750,0
|
|
20230919,194300,650007000,25750,25750,25750,25750,0
|
|
20230919,194200,650007000,25750,25750,25750,25750,0
|
|
20230919,194100,650007000,25750,25750,25750,25750,0
|
|
20230919,194000,650007000,25750,25750,25750,25750,0
|
|
20230919,193900,650007000,25750,25750,25750,25750,0
|
|
20230919,193800,650007000,25750,25750,25750,25750,0
|
|
20230919,193700,650007000,25750,25750,25750,25750,0
|
|
20230919,193600,650007000,25750,25750,25750,25750,0
|
|
20230919,193500,650007000,25750,25750,25750,25750,0
|
|
20230919,193400,650007000,25750,25750,25750,25750,0
|
|
20230919,193300,650007000,25750,25750,25750,25750,0
|
|
20230919,193200,650007000,25750,25750,25750,25750,0
|
|
20230919,193100,650007000,25750,25750,25750,25750,0
|
|
20230919,193000,650007000,25750,25750,25750,25750,0
|
|
20230919,192900,650007000,25750,25750,25750,25750,0
|
|
20230919,192800,650007000,25750,25750,25750,25750,902
|
|
20230919,192700,650007000,25750,25750,25750,25750,0
|
|
20230919,192600,650007000,25750,25750,25750,25750,0
|
|
20230919,192500,650007000,25750,25750,25750,25750,0
|
|
20230919,192400,650007000,25750,25750,25750,25750,0
|
|
20230919,192300,650007000,25750,25750,25750,25750,0
|
|
20230919,192200,650007000,25750,25750,25750,25750,0
|
|
20230919,192100,650007000,25750,25750,25750,25750,0
|
|
20230919,192000,650007000,25750,25750,25750,25750,0
|
|
20230919,191900,650007000,25750,25750,25750,25750,0
|
|
20230919,191800,650007000,25750,25750,25750,25750,0
|
|
20230919,191700,650007000,25750,25750,25750,25750,0
|
|
20230919,191600,650007000,25750,25750,25750,25750,0
|
|
20230919,191500,650007000,25750,25750,25750,25750,0
|
|
20230919,191400,650007000,25750,25750,25750,25750,0
|
|
20230919,191300,650007000,25750,25750,25750,25750,0
|
|
20230919,191200,650007000,25750,25750,25750,25750,0
|
|
20230919,191100,650007000,25750,25750,25750,25750,0
|
|
20230919,191000,650007000,25750,25750,25750,25750,0
|
|
20230919,190900,650007000,25750,25750,25750,25750,0
|
|
20230919,190800,650007000,25750,25750,25750,25750,0
|
|
20230919,190700,650007000,25750,25750,25750,25750,0
|
|
20230919,190600,650007000,25750,25750,25750,25750,0
|
|
20230919,190500,650007000,25750,25750,25750,25750,0
|
|
20230919,190400,650007000,25750,25750,25750,25750,0
|
|
20230919,190300,650007000,25750,25750,25750,25750,0
|
|
20230919,190200,650007000,25750,25750,25750,25750,0
|
|
20230919,190100,650007000,25750,25750,25750,25750,0
|
|
20230919,190000,650007000,25750,25750,25750,25750,0
|
|
20230919,185900,650007000,25750,25750,25750,25750,0
|
|
20230919,185800,650007000,25750,25750,25750,25750,902
|
|
20230919,185700,650007000,25750,25750,25750,25750,0
|
|
20230919,185600,650007000,25750,25750,25750,25750,0
|
|
20230919,185500,650007000,25750,25750,25750,25750,0
|
|
20230919,185400,650007000,25750,25750,25750,25750,0
|
|
20230919,185300,650007000,25750,25750,25750,25750,0
|
|
20230919,185200,650007000,25750,25750,25750,25750,0
|
|
20230919,185100,650007000,25750,25750,25750,25750,0
|
|
20230919,185000,650007000,25750,25750,25750,25750,0
|
|
20230919,184900,650007000,25750,25750,25750,25750,0
|
|
20230919,184800,650007000,25750,25750,25750,25750,0
|
|
20230919,184700,650007000,25750,25750,25750,25750,0
|
|
20230919,184600,650007000,25750,25750,25750,25750,0
|
|
20230919,184500,650007000,25750,25750,25750,25750,0
|
|
20230919,184400,650007000,25750,25750,25750,25750,0
|
|
20230919,184300,650007000,25750,25750,25750,25750,0
|
|
20230919,184200,650007000,25750,25750,25750,25750,0
|
|
20230919,184100,650007000,25750,25750,25750,25750,0
|
|
20230919,184000,650007000,25750,25750,25750,25750,0
|
|
20230919,183900,650007000,25750,25750,25750,25750,0
|
|
20230919,183800,650007000,25750,25750,25750,25750,0
|
|
20230919,183700,650007000,25750,25750,25750,25750,0
|
|
20230919,183600,650007000,25750,25750,25750,25750,0
|
|
20230919,183500,650007000,25750,25750,25750,25750,0
|
|
20230919,183400,650007000,25750,25750,25750,25750,0
|
|
20230919,183300,650007000,25750,25750,25750,25750,0
|
|
20230919,183200,650007000,25750,25750,25750,25750,0
|
|
20230919,183100,650007000,25750,25750,25750,25750,0
|
|
20230919,183000,650007000,25750,25750,25750,25750,0
|
|
20230919,182900,650007000,25750,25750,25750,25750,0
|
|
20230919,182800,650007000,25750,25750,25750,25750,902
|
|
20230919,182700,650007000,25750,25750,25750,25750,0
|
|
20230919,182600,650007000,25750,25750,25750,25750,0
|
|
20230919,182500,650007000,25750,25750,25750,25750,0
|
|
20230919,182400,650007000,25750,25750,25750,25750,0
|
|
20230919,182300,650007000,25750,25750,25750,25750,0
|
|
20230919,182200,650007000,25750,25750,25750,25750,0
|
|
20230919,182100,650007000,25750,25750,25750,25750,0
|
|
20230919,182000,650007000,25750,25750,25750,25750,0
|
|
20230919,181900,650007000,25750,25750,25750,25750,0
|
|
20230919,181800,650007000,25750,25750,25750,25750,0
|
|
20230919,181700,650007000,25750,25750,25750,25750,0
|
|
20230919,181600,650007000,25750,25750,25750,25750,0
|
|
20230919,181500,650007000,25750,25750,25750,25750,0
|
|
20230919,181400,650007000,25750,25750,25750,25750,0
|
|
20230919,181300,650007000,25750,25750,25750,25750,0
|
|
20230919,181200,650007000,25750,25750,25750,25750,0
|
|
20230919,181100,650007000,25750,25750,25750,25750,0
|
|
20230919,181000,650007000,25750,25750,25750,25750,0
|
|
20230919,180900,650007000,25750,25750,25750,25750,0
|
|
20230919,180800,650007000,25750,25750,25750,25750,0
|
|
20230919,180700,650007000,25750,25750,25750,25750,0
|
|
20230919,180600,650007000,25750,25750,25750,25750,0
|
|
20230919,180500,650007000,25750,25750,25750,25750,0
|
|
20230919,180400,650007000,25750,25750,25750,25750,0
|
|
20230919,180300,650007000,25750,25750,25750,25750,0
|
|
20230919,180200,650007000,25750,25750,25750,25750,0
|
|
20230919,180100,650007000,25750,25750,25750,25750,0
|
|
20230919,180000,650007000,25750,25750,25750,25750,0
|
|
20230919,175900,650007000,25750,25750,25750,25750,0
|
|
20230919,175800,650007000,25750,25750,25750,25750,902
|
|
20230919,175700,650007000,25750,25750,25750,25750,0
|
|
20230919,175600,650007000,25750,25750,25750,25750,0
|
|
20230919,175500,650007000,25750,25750,25750,25750,0
|
|
20230919,175400,650007000,25750,25750,25750,25750,0
|
|
20230919,175300,650007000,25750,25750,25750,25750,0
|
|
20230919,175200,650007000,25750,25750,25750,25750,0
|
|
20230919,175100,650007000,25750,25750,25750,25750,0
|
|
20230919,175000,650007000,25750,25750,25750,25750,0
|
|
20230919,174900,650007000,25750,25750,25750,25750,0
|
|
20230919,174800,650007000,25750,25750,25750,25750,0
|
|
20230919,174700,650007000,25750,25750,25750,25750,0
|
|
20230919,174600,650007000,25750,25750,25750,25750,0
|
|
20230919,174500,650007000,25750,25750,25750,25750,0
|
|
20230919,174400,650007000,25750,25750,25750,25750,0
|
|
20230919,174300,650007000,25750,25750,25750,25750,0
|
|
20230919,174200,650007000,25750,25750,25750,25750,0
|
|
20230919,174100,650007000,25750,25750,25750,25750,0
|
|
20230919,174000,650007000,25750,25750,25750,25750,0
|
|
20230919,173900,650007000,25750,25750,25750,25750,0
|
|
20230919,173800,650007000,25750,25750,25750,25750,0
|
|
20230919,173700,650007000,25750,25750,25750,25750,0
|
|
20230919,173600,650007000,25750,25750,25750,25750,0
|
|
20230919,173500,650007000,25750,25750,25750,25750,0
|
|
20230919,173400,650007000,25750,25750,25750,25750,0
|
|
20230919,173300,650007000,25750,25750,25750,25750,0
|
|
20230919,173200,650007000,25750,25750,25750,25750,0
|
|
20230919,173100,650007000,25750,25750,25750,25750,0
|
|
20230919,173000,650007000,25750,25750,25750,25750,0
|
|
20230919,172900,650007000,25750,25750,25750,25750,0
|
|
20230919,172800,650007000,25750,25750,25750,25750,902
|
|
20230919,172700,650007000,25750,25750,25750,25750,0
|
|
20230919,172600,650007000,25750,25750,25750,25750,0
|
|
20230919,172500,650007000,25750,25750,25750,25750,0
|
|
20230919,172400,650007000,25750,25750,25750,25750,0
|
|
20230919,172300,650007000,25750,25750,25750,25750,0
|
|
20230919,172200,650007000,25750,25750,25750,25750,0
|
|
20230919,172100,650007000,25750,25750,25750,25750,0
|
|
20230919,172000,650007000,25750,25750,25750,25750,0
|
|
20230919,171900,650007000,25750,25750,25750,25750,0
|
|
20230919,171800,650007000,25750,25750,25750,25750,0
|
|
20230919,171700,650007000,25750,25750,25750,25750,0
|
|
20230919,171600,650007000,25750,25750,25750,25750,0
|
|
20230919,171500,650007000,25750,25750,25750,25750,0
|
|
20230919,171400,650007000,25750,25750,25750,25750,0
|
|
20230919,171300,650007000,25750,25750,25750,25750,0
|
|
20230919,171200,650007000,25750,25750,25750,25750,0
|
|
20230919,171100,650007000,25750,25750,25750,25750,0
|
|
20230919,171000,650007000,25750,25750,25750,25750,0
|
|
20230919,170900,650007000,25750,25750,25750,25750,0
|
|
20230919,170800,650007000,25750,25750,25750,25750,0
|
|
20230919,170700,650007000,25750,25750,25750,25750,0
|
|
20230919,170600,650007000,25750,25750,25750,25750,0
|
|
20230919,170500,650007000,25750,25750,25750,25750,0
|
|
20230919,170400,650007000,25750,25750,25750,25750,0
|
|
20230919,170300,650007000,25750,25750,25750,25750,0
|
|
20230919,170200,650007000,25750,25750,25750,25750,0
|
|
20230919,170100,650007000,25750,25750,25750,25750,0
|
|
20230919,170000,650007000,25750,25750,25750,25750,0
|
|
20230919,165900,650007000,25750,25750,25750,25750,0
|
|
20230919,165800,650007000,25750,25750,25750,25750,902
|
|
20230919,165700,650007000,25750,25750,25750,25750,0
|
|
20230919,165600,650007000,25750,25750,25750,25750,0
|
|
20230919,165500,650007000,25750,25750,25750,25750,0
|
|
20230919,165400,650007000,25750,25750,25750,25750,0
|
|
20230919,165300,650007000,25750,25750,25750,25750,0
|
|
20230919,165200,650007000,25750,25750,25750,25750,0
|
|
20230919,165100,650007000,25750,25750,25750,25750,0
|
|
20230919,165000,650007000,25750,25750,25750,25750,0
|
|
20230919,164900,650007000,25750,25750,25750,25750,0
|
|
20230919,164800,650007000,25750,25750,25750,25750,0
|
|
20230919,164700,650007000,25750,25750,25750,25750,0
|
|
20230919,164600,650007000,25750,25750,25750,25750,0
|
|
20230919,164500,650007000,25750,25750,25750,25750,0
|
|
20230919,164400,650007000,25750,25750,25750,25750,0
|
|
20230919,164300,650007000,25750,25750,25750,25750,0
|
|
20230919,164200,650007000,25750,25750,25750,25750,0
|
|
20230919,164100,650007000,25750,25750,25750,25750,0
|
|
20230919,164000,650007000,25750,25750,25750,25750,0
|
|
20230919,163900,650007000,25750,25750,25750,25750,0
|
|
20230919,163800,650007000,25750,25750,25750,25750,0
|
|
20230919,163700,650007000,25750,25750,25750,25750,0
|
|
20230919,163600,650007000,25750,25750,25750,25750,0
|
|
20230919,163500,650007000,25750,25750,25750,25750,0
|
|
20230919,163400,650007000,25750,25750,25750,25750,0
|
|
20230919,163300,650007000,25750,25750,25750,25750,0
|
|
20230919,163200,650007000,25750,25750,25750,25750,0
|
|
20230919,163100,650007000,25750,25750,25750,25750,0
|
|
20230919,163000,650007000,25750,25750,25750,25750,0
|
|
20230919,162900,650007000,25750,25750,25750,25750,0
|
|
20230919,162800,650007000,25750,25750,25750,25750,902
|
|
20230919,162700,650007000,25750,25750,25750,25750,0
|
|
20230919,162600,650007000,25750,25750,25750,25750,0
|
|
20230919,162500,650007000,25750,25750,25750,25750,0
|
|
20230919,162400,650007000,25750,25750,25750,25750,0
|
|
20230919,162300,650007000,25750,25750,25750,25750,0
|
|
20230919,162200,650007000,25750,25750,25750,25750,0
|
|
20230919,162100,650007000,25750,25750,25750,25750,0
|
|
20230919,162000,650007000,25750,25750,25750,25750,0
|
|
20230919,161900,650007000,25750,25750,25750,25750,0
|
|
20230919,161800,650007000,25750,25750,25750,25750,0
|
|
20230919,161700,650007000,25750,25750,25750,25750,0
|
|
20230919,161600,650007000,25750,25750,25750,25750,0
|
|
20230919,161500,650007000,25750,25750,25750,25750,0
|
|
20230919,161400,650007000,25750,25750,25750,25750,0
|
|
20230919,161300,650007000,25750,25750,25750,25750,0
|
|
20230919,161200,650007000,25750,25750,25750,25750,0
|
|
20230919,161100,650007000,25750,25750,25750,25750,0
|
|
20230919,161000,650007000,25750,25750,25750,25750,0
|
|
20230919,160900,650007000,25750,25750,25750,25750,0
|
|
20230919,160800,650007000,25750,25750,25750,25750,0
|
|
20230919,160700,650007000,25750,25750,25750,25750,0
|
|
20230919,160600,650007000,25750,25750,25750,25750,0
|
|
20230919,160500,650007000,25750,25750,25750,25750,0
|
|
20230919,160400,650007000,25750,25750,25750,25750,0
|
|
20230919,160300,650007000,25750,25750,25750,25750,0
|
|
20230919,160200,650007000,25750,25750,25750,25750,0
|
|
20230919,160100,650007000,25750,25750,25750,25750,0
|
|
20230919,160000,650007000,25750,25750,25750,25750,0
|
|
20230919,155900,650007000,25750,25750,25750,25750,0
|
|
20230919,155800,650007000,25750,25750,25750,25750,902
|
|
20230919,155700,650007000,25750,25750,25750,25750,0
|
|
20230919,155600,650007000,25750,25750,25750,25750,0
|
|
20230919,155500,650007000,25750,25750,25750,25750,0
|
|
20230919,155400,650007000,25750,25750,25750,25750,0
|
|
20230919,155300,650007000,25750,25750,25750,25750,0
|
|
20230919,155200,650007000,25750,25750,25750,25750,0
|
|
20230919,155100,650007000,25750,25750,25750,25750,0
|
|
20230919,155000,650007000,25750,25750,25750,25750,0
|
|
20230919,154900,650007000,25750,25750,25750,25750,0
|
|
20230919,154800,650007000,25750,25750,25750,25750,0
|
|
20230919,154700,650007000,25750,25750,25750,25750,0
|
|
20230919,154600,650007000,25750,25750,25750,25750,0
|
|
20230919,154500,650007000,25750,25750,25750,25750,0
|
|
20230919,154400,650007000,25750,25750,25750,25750,0
|
|
20230919,154300,650007000,25750,25750,25750,25750,0
|
|
20230919,154200,650007000,25750,25750,25750,25750,0
|
|
20230919,154100,650007000,25750,25750,25750,25750,0
|
|
20230919,154000,650007000,25750,25750,25750,25750,0
|
|
20230919,153900,650007000,25750,25750,25750,25750,0
|
|
20230919,153800,650007000,25750,25750,25750,25750,0
|
|
20230919,153700,650007000,25750,25750,25750,25750,0
|
|
20230919,153600,650007000,25750,25750,25750,25750,0
|
|
20230919,153500,650007000,25750,25750,25750,25750,0
|
|
20230919,153400,650007000,25750,25750,25750,25750,0
|
|
20230919,153300,650007000,25750,25750,25750,25750,0
|
|
20230919,153200,650007000,25750,25750,25750,25750,0
|
|
20230919,153100,650007000,25750,25750,25750,25750,0
|
|
20230919,153000,650007000,25750,25750,25750,25750,902
|
|
20230919,152900,626780500,25950,25950,25950,25950,0
|
|
20230919,152800,626780500,25950,25950,25950,25950,0
|
|
20230919,152700,626780500,25950,25950,25950,25950,0
|
|
20230919,152600,626780500,25950,25950,25950,25950,0
|
|
20230919,152500,626780500,25950,25950,25950,25950,0
|
|
20230919,152400,626780500,25950,25950,25950,25950,0
|
|
20230919,152300,626780500,25950,25950,25950,25950,0
|
|
20230919,152200,626780500,25950,25950,25950,25950,0
|
|
20230919,152100,626780500,25950,25950,25950,25950,0
|
|
20230919,152000,626780500,25950,25950,25950,25950,0
|
|
20230919,151900,626780500,25950,25850,25950,25850,8
|
|
20230919,151800,626573500,25950,25900,25950,25900,102
|
|
20230919,151700,623931650,25900,25900,25900,25900,1
|
|
20230919,151600,623905750,25900,25900,25900,25900,515
|
|
20230919,151500,610567250,25950,25950,25950,25950,0
|
|
20230919,151400,610567250,25950,25900,25950,25900,63
|
|
20230919,151300,608935500,25900,25900,25900,25900,2
|
|
20230919,151200,608883700,25900,25900,25900,25900,101
|
|
20230919,151100,606267800,25850,25900,25900,25850,17
|
|
20230919,151000,605828250,25850,25850,25850,25850,40
|
|
20230919,150900,604794250,25850,25850,25850,25850,37
|
|
20230919,150800,603837800,25900,25900,25900,25900,65
|
|
20230919,150700,602154300,25900,25800,25900,25800,44
|
|
20230919,150600,601017000,25850,25900,25900,25850,38
|
|
20230919,150500,600034650,25850,25850,25900,25850,142
|
|
20230919,150400,596363900,25850,25850,25900,25850,85
|
|
20230919,150300,594166600,25850,25850,25850,25850,16
|
|
20230919,150200,593753000,25850,25850,25850,25850,1
|
|
20230919,150100,593727150,25850,25800,25850,25800,61
|
|
20230919,150000,592153300,25800,25800,25800,25800,0
|
|
20230919,145900,592153300,25800,25800,25800,25800,0
|
|
20230919,145800,592153300,25800,25850,25850,25800,468
|
|
20230919,145700,580061900,25800,25800,25800,25800,129
|
|
20230919,145600,576733700,25800,25800,25800,25800,0
|
|
20230919,145500,576733700,25800,25800,25800,25800,1
|
|
20230919,145400,576707900,25800,25800,25800,25800,150
|
|
20230919,145300,572837900,25850,25800,25850,25800,285
|
|
20230919,145200,565484850,25800,25800,25800,25800,1844
|
|
20230919,145100,517909650,25850,25850,25900,25850,4
|
|
20230919,145000,517806200,25850,25850,25850,25850,70
|
|
20230919,144900,515996700,25850,25850,25850,25850,0
|
|
20230919,144800,515996700,25850,25850,25850,25850,0
|
|
20230919,144700,515996700,25850,25850,25850,25850,0
|
|
20230919,144600,515996700,25850,25850,25850,25850,0
|
|
20230919,144500,515996700,25850,25850,25850,25850,0
|
|
20230919,144400,515996700,25850,25850,25850,25850,111
|
|
20230919,144300,513127350,25850,25850,25850,25850,100
|
|
20230919,144200,510542350,25850,25850,25850,25850,0
|
|
20230919,144100,510542350,25850,25850,25850,25850,0
|
|
20230919,144000,510542350,25850,25850,25850,25850,0
|
|
20230919,143900,510542350,25850,25850,25850,25850,386
|
|
20230919,143800,500564250,25850,25850,25850,25850,0
|
|
20230919,143700,500564250,25850,25850,25850,25850,10
|
|
20230919,143600,500305750,25850,25850,25850,25850,0
|
|
20230919,143500,500305750,25850,25850,25850,25850,22
|
|
20230919,143400,499737050,25800,25800,25800,25800,0
|
|
20230919,143300,499737050,25800,25800,25800,25800,4
|
|
20230919,143200,499633850,25800,25800,25800,25800,501
|
|
20230919,143100,486708050,25850,25850,25850,25850,101
|
|
20230919,143000,484097200,25900,25850,25900,25850,3
|
|
20230919,142900,484019600,25850,25850,25850,25850,100
|
|
20230919,142800,481434600,25850,25850,25850,25850,187
|
|
20230919,142700,476600650,25900,25850,25900,25800,201
|
|
20230919,142600,471403900,25850,25850,25850,25850,77
|
|
20230919,142500,469413450,25850,25850,25850,25850,0
|
|
20230919,142400,469413450,25850,25850,25850,25850,0
|
|
20230919,142300,469413450,25850,25900,25900,25850,829
|
|
20230919,142200,447983550,25900,26000,26000,25900,144
|
|
20230919,142100,444252950,26000,26000,26000,26000,0
|
|
20230919,142000,444252950,26000,26000,26000,26000,0
|
|
20230919,141900,444252950,26000,26000,26000,26000,12
|
|
20230919,141800,443940950,26000,26000,26000,26000,0
|
|
20230919,141700,443940950,26000,26000,26000,26000,31
|
|
20230919,141600,443134950,25900,25900,25900,25900,0
|
|
20230919,141500,443134950,25900,25900,25900,25900,524
|
|
20230919,141400,429563350,25900,25900,25900,25900,0
|
|
20230919,141300,429563350,25900,25900,25900,25900,5
|
|
20230919,141200,429433850,25900,25900,25900,25900,0
|
|
20230919,141100,429433850,25900,25850,25900,25850,30
|
|
20230919,141000,428658300,25900,25900,25900,25900,3
|
|
20230919,140900,428580600,25900,25850,25900,25850,155
|
|
20230919,140800,424573600,25850,25850,25850,25850,0
|
|
20230919,140700,424573600,25850,25850,25850,25850,50
|
|
20230919,140600,423281100,25850,25850,25850,25850,42
|
|
20230919,140500,422195400,25850,25850,25850,25850,0
|
|
20230919,140400,422195400,25850,25850,25850,25850,0
|
|
20230919,140300,422195400,25850,25850,25850,25850,0
|
|
20230919,140200,422195400,25850,25850,25850,25850,0
|
|
20230919,140100,422195400,25850,25850,25850,25850,0
|
|
20230919,140000,422195400,25850,25850,25850,25850,0
|
|
20230919,135900,422195400,25850,25900,25900,25850,7
|
|
20230919,135800,422014200,25900,25850,25900,25850,82
|
|
20230919,135700,419891900,25900,25900,25900,25900,4
|
|
20230919,135600,419788300,25850,25850,25850,25850,0
|
|
20230919,135500,419788300,25850,25850,25850,25850,0
|
|
20230919,135400,419788300,25850,25850,25850,25850,0
|
|
20230919,135300,419788300,25850,25850,25850,25850,0
|
|
20230919,135200,419788300,25850,25850,25850,25850,0
|
|
20230919,135100,419788300,25850,25850,25850,25850,1
|
|
20230919,135000,419762450,25900,25900,25900,25900,0
|
|
20230919,134900,419762450,25900,25900,25900,25900,0
|
|
20230919,134800,419762450,25900,25900,25900,25900,70
|
|
20230919,134700,417949450,25850,25850,25850,25850,0
|
|
20230919,134600,417949450,25850,25900,25900,25850,104
|
|
20230919,134500,415260800,25900,25900,25900,25900,29
|
|
20230919,134400,414509700,25850,25850,25850,25850,0
|
|
20230919,134300,414509700,25850,25850,25850,25850,0
|
|
20230919,134200,414509700,25850,25850,25850,25850,22
|
|
20230919,134100,413941000,25900,25900,25900,25900,0
|
|
20230919,134000,413941000,25900,25900,25900,25900,0
|
|
20230919,133900,413941000,25900,25900,25900,25900,1
|
|
20230919,133800,413915100,25850,25850,25850,25850,5
|
|
20230919,133700,413785850,25900,25900,25900,25900,5
|
|
20230919,133600,413656350,25900,25900,25900,25900,0
|
|
20230919,133500,413656350,25900,25900,25900,25900,430
|
|
20230919,133400,402519350,25850,25850,25850,25850,0
|
|
20230919,133300,402519350,25850,25850,25850,25850,0
|
|
20230919,133200,402519350,25850,25850,25850,25850,1
|
|
20230919,133100,402493500,25900,25900,25900,25900,0
|
|
20230919,133000,402493500,25900,25900,25900,25900,50
|
|
20230919,132900,401198500,25850,25850,25850,25850,0
|
|
20230919,132800,401198500,25850,25900,25900,25850,60
|
|
20230919,132700,399645000,25900,25900,25900,25900,0
|
|
20230919,132600,399645000,25900,25900,25900,25900,1
|
|
20230919,132500,399619100,25900,25900,25900,25900,0
|
|
20230919,132400,399619100,25900,25900,25900,25900,20
|
|
20230919,132300,399101100,25900,25900,25900,25900,0
|
|
20230919,132200,399101100,25900,25900,25900,25900,0
|
|
20230919,132100,399101100,25900,25900,25900,25900,2
|
|
20230919,132000,399049300,25850,25850,25850,25850,0
|
|
20230919,131900,399049300,25850,25850,25850,25850,0
|
|
20230919,131800,399049300,25850,25850,25850,25850,0
|
|
20230919,131700,399049300,25850,25850,25850,25850,88
|
|
20230919,131600,396774500,25900,25900,25900,25900,1
|
|
20230919,131500,396748600,25900,25900,25900,25900,0
|
|
20230919,131400,396748600,25900,25900,25900,25900,11
|
|
20230919,131300,396463700,25900,25900,25900,25900,0
|
|
20230919,131200,396463700,25900,25900,25900,25900,0
|
|
20230919,131100,396463700,25900,25900,25900,25900,0
|
|
20230919,131000,396463700,25900,25900,25900,25900,10
|
|
20230919,130900,396204700,25850,25850,25850,25850,0
|
|
20230919,130800,396204700,25850,25850,25850,25850,0
|
|
20230919,130700,396204700,25850,25850,25850,25850,0
|
|
20230919,130600,396204700,25850,25850,25850,25850,0
|
|
20230919,130500,396204700,25850,25850,25850,25850,14
|
|
20230919,130400,395842800,25900,25900,25900,25900,0
|
|
20230919,130300,395842800,25900,25900,25900,25900,13
|
|
20230919,130200,395506100,25900,25900,25900,25900,0
|
|
20230919,130100,395506100,25900,26000,26000,25900,770
|
|
20230919,130000,375562150,25900,25900,25900,25900,0
|
|
20230919,125900,375562150,25900,25900,25900,25900,0
|
|
20230919,125800,375562150,25900,25900,25900,25900,1
|
|
20230919,125700,375536250,25950,25950,25950,25950,23
|
|
20230919,125600,374939400,25950,25950,25950,25950,0
|
|
20230919,125500,374939400,25950,25950,25950,25950,124
|
|
20230919,125400,371721600,25950,25950,25950,25950,0
|
|
20230919,125300,371721600,25950,25950,25950,25950,1
|
|
20230919,125200,371695650,25900,25900,25900,25900,0
|
|
20230919,125100,371695650,25900,25900,25900,25900,0
|
|
20230919,125000,371695650,25900,25900,25900,25900,0
|
|
20230919,124900,371695650,25900,25900,25900,25900,0
|
|
20230919,124800,371695650,25900,25900,25900,25900,0
|
|
20230919,124700,371695650,25900,25900,25900,25900,0
|
|
20230919,124600,371695650,25900,25900,25900,25900,0
|
|
20230919,124500,371695650,25900,25950,25950,25900,70
|
|
20230919,124400,369879200,26000,26000,26000,26000,0
|
|
20230919,124300,369879200,26000,26000,26000,26000,0
|
|
20230919,124200,369879200,26000,26000,26000,26000,0
|
|
20230919,124100,369879200,26000,26000,26000,26000,16
|
|
20230919,124000,369463200,26000,26000,26000,26000,1
|
|
20230919,123900,369437200,26000,26000,26000,26000,0
|
|
20230919,123800,369437200,26000,26000,26000,26000,0
|
|
20230919,123700,369437200,26000,26000,26000,26000,0
|
|
20230919,123600,369437200,26000,26000,26000,26000,59
|
|
20230919,123500,367903200,26000,26000,26000,26000,0
|
|
20230919,123400,367903200,26000,26000,26000,26000,0
|
|
20230919,123300,367903200,26000,26000,26000,26000,0
|
|
20230919,123200,367903200,26000,26000,26000,26000,0
|
|
20230919,123100,367903200,26000,26000,26000,26000,0
|
|
20230919,123000,367903200,26000,26000,26000,26000,0
|
|
20230919,122900,367903200,26000,26000,26000,26000,0
|
|
20230919,122800,367903200,26000,26000,26000,26000,20
|
|
20230919,122700,367383200,26000,26000,26000,26000,100
|
|
20230919,122600,364783200,25950,25950,25950,25950,0
|
|
20230919,122500,364783200,25950,25950,25950,25950,0
|
|
20230919,122400,364783200,25950,25950,25950,25950,0
|
|
20230919,122300,364783200,25950,25950,25950,25950,0
|
|
20230919,122200,364783200,25950,25950,25950,25950,0
|
|
20230919,122100,364783200,25950,25950,25950,25950,51
|
|
20230919,122000,363459750,25950,25950,25950,25950,0
|
|
20230919,121900,363459750,25950,25950,25950,25950,217
|
|
20230919,121800,357828600,25950,25950,25950,25950,0
|
|
20230919,121700,357828600,25950,25950,25950,25950,0
|
|
20230919,121600,357828600,25950,25950,25950,25950,20
|
|
20230919,121500,357309600,25950,25950,25950,25950,0
|
|
20230919,121400,357309600,25950,25950,25950,25950,10
|
|
20230919,121300,357050100,25950,25950,25950,25950,0
|
|
20230919,121200,357050100,25950,25950,25950,25950,0
|
|
20230919,121100,357050100,25950,25950,25950,25950,0
|
|
20230919,121000,357050100,25950,25950,25950,25950,4
|
|
20230919,120900,356946300,25950,25950,25950,25950,0
|
|
20230919,120800,356946300,25950,25950,25950,25950,1
|
|
20230919,120700,356920350,25950,25950,25950,25950,2
|
|
20230919,120600,356868450,25950,25950,25950,25950,10
|
|
20230919,120500,356608950,25950,25950,25950,25950,207
|
|
20230919,120400,351237300,25900,25900,25900,25900,0
|
|
20230919,120300,351237300,25900,25900,25900,25900,0
|
|
20230919,120200,351237300,25900,25900,25900,25900,0
|
|
20230919,120100,351237300,25900,25900,25900,25900,0
|
|
20230919,120000,351237300,25900,25900,25900,25900,0
|
|
20230919,115900,351237300,25900,25900,25900,25900,0
|
|
20230919,115800,351237300,25900,25900,25900,25900,0
|
|
20230919,115700,351237300,25900,25900,25900,25900,0
|
|
20230919,115600,351237300,25900,25900,25900,25900,0
|
|
20230919,115500,351237300,25900,25900,25900,25900,0
|
|
20230919,115400,351237300,25900,25900,25900,25900,0
|
|
20230919,115300,351237300,25900,25900,25900,25900,199
|
|
20230919,115200,346083200,25900,25900,25900,25900,20
|
|
20230919,115100,345565200,25900,25900,25900,25900,0
|
|
20230919,115000,345565200,25900,25900,25900,25900,0
|
|
20230919,114900,345565200,25900,25900,25900,25900,0
|
|
20230919,114800,345565200,25900,25900,25900,25900,0
|
|
20230919,114700,345565200,25900,25900,25900,25900,0
|
|
20230919,114600,345565200,25900,25900,25900,25900,0
|
|
20230919,114500,345565200,25900,25900,25900,25900,0
|
|
20230919,114400,345565200,25900,25900,25900,25900,0
|
|
20230919,114300,345565200,25900,25900,25900,25900,0
|
|
20230919,114200,345565200,25900,25900,25900,25900,0
|
|
20230919,114100,345565200,25900,25900,25900,25900,0
|
|
20230919,114000,345565200,25900,25900,25900,25900,0
|
|
20230919,113900,345565200,25900,25900,25900,25900,0
|
|
20230919,113800,345565200,25900,25900,25900,25900,0
|
|
20230919,113700,345565200,25900,25900,25900,25900,5
|
|
20230919,113600,345435700,25850,25850,25850,25850,0
|
|
20230919,113500,345435700,25850,25850,25850,25850,0
|
|
20230919,113400,345435700,25850,25850,25850,25850,25
|
|
20230919,113300,344789450,25900,25900,25900,25900,746
|
|
20230919,113200,325468050,25900,25900,25900,25900,0
|
|
20230919,113100,325468050,25900,25900,25900,25900,250
|
|
20230919,113000,318993050,25950,25950,25950,25950,77
|
|
20230919,112900,316994900,25950,25950,25950,25950,0
|
|
20230919,112800,316994900,25950,25950,25950,25950,448
|
|
20230919,112700,305369300,26000,26000,26000,26000,0
|
|
20230919,112600,305369300,26000,26000,26000,26000,0
|
|
20230919,112500,305369300,26000,26000,26000,26000,0
|
|
20230919,112400,305369300,26000,26000,26000,26000,1
|
|
20230919,112300,305343300,25950,25950,25950,25950,0
|
|
20230919,112200,305343300,25950,25950,25950,25950,0
|
|
20230919,112100,305343300,25950,25950,25950,25950,0
|
|
20230919,112000,305343300,25950,25950,25950,25950,103
|
|
20230919,111900,302670450,25950,25950,25950,25950,0
|
|
20230919,111800,302670450,25950,25950,25950,25950,0
|
|
20230919,111700,302670450,25950,25950,25950,25950,0
|
|
20230919,111600,302670450,25950,25950,25950,25950,1
|
|
20230919,111500,302644500,25950,25950,25950,25950,662
|
|
20230919,111400,285465600,25950,25950,25950,25950,4
|
|
20230919,111300,285361800,26000,26000,26000,26000,62
|
|
20230919,111200,283749800,26000,26000,26000,26000,12
|
|
20230919,111100,283437800,26000,26000,26000,26000,9
|
|
20230919,111000,283203800,26000,26000,26000,26000,160
|
|
20230919,110900,279043800,26000,26000,26000,26000,0
|
|
20230919,110800,279043800,26000,26000,26000,26000,0
|
|
20230919,110700,279043800,26000,26000,26000,26000,50
|
|
20230919,110600,277743800,25950,26000,26000,25950,34
|
|
20230919,110500,276861400,26000,26000,26000,26000,0
|
|
20230919,110400,276861400,26000,26000,26000,26000,10
|
|
20230919,110300,276601400,26000,26000,26000,26000,24
|
|
20230919,110200,275977400,26000,26000,26000,26000,33
|
|
20230919,110100,275119400,26000,26000,26000,26000,0
|
|
20230919,110000,275119400,26000,26000,26000,26000,152
|
|
20230919,105900,271167400,26000,26000,26000,26000,0
|
|
20230919,105800,271167400,26000,26000,26000,26000,0
|
|
20230919,105700,271167400,26000,26000,26000,26000,0
|
|
20230919,105600,271167400,26000,26000,26000,26000,0
|
|
20230919,105500,271167400,26000,26000,26000,26000,1
|
|
20230919,105400,271141400,26000,26000,26000,26000,0
|
|
20230919,105300,271141400,26000,26000,26000,26000,100
|
|
20230919,105200,268541400,26000,26000,26000,26000,0
|
|
20230919,105100,268541400,26000,26000,26000,26000,0
|
|
20230919,105000,268541400,26000,26000,26000,26000,0
|
|
20230919,104900,268541400,26000,26000,26000,26000,30
|
|
20230919,104800,267761400,26000,26000,26000,26000,80
|
|
20230919,104700,265681400,25850,25850,25850,25850,0
|
|
20230919,104600,265681400,25850,25850,25850,25850,0
|
|
20230919,104500,265681400,25850,25850,25850,25850,0
|
|
20230919,104400,265681400,25850,25850,25850,25850,0
|
|
20230919,104300,265681400,25850,25850,25850,25850,0
|
|
20230919,104200,265681400,25850,25850,25850,25850,0
|
|
20230919,104100,265681400,25850,25850,25850,25850,0
|
|
20230919,104000,265681400,25850,25850,25850,25850,0
|
|
20230919,103900,265681400,25850,25900,25900,25850,183
|
|
20230919,103800,260941750,25900,25900,25900,25900,12
|
|
20230919,103700,260630950,25900,25900,25900,25900,65
|
|
20230919,103600,258947450,25900,25900,25900,25900,5
|
|
20230919,103500,258817950,25900,25900,25900,25900,3
|
|
20230919,103400,258740250,25900,25900,25900,25900,0
|
|
20230919,103300,258740250,25900,25900,25900,25900,3
|
|
20230919,103200,258662550,25900,25850,25900,25850,6
|
|
20230919,103100,258507350,25900,25850,25900,25850,74
|
|
20230919,103000,256594200,25900,25900,25900,25900,208
|
|
20230919,102900,251207000,25950,25950,25950,25950,0
|
|
20230919,102800,251207000,25950,25900,25950,25900,150
|
|
20230919,102700,247321000,25900,25850,25900,25850,21
|
|
20230919,102600,246777150,25900,25900,25900,25900,64
|
|
20230919,102500,245119550,25850,25900,25900,25850,111
|
|
20230919,102400,242247700,25900,25900,25900,25900,253
|
|
20230919,102300,235695000,25900,25850,25900,25850,263
|
|
20230919,102200,228891300,25900,25950,25950,25850,1267
|
|
20230919,102100,196105000,26000,26000,26000,26000,10
|
|
20230919,102000,195845000,25950,25950,25950,25950,166
|
|
20230919,101900,191537300,25900,25900,25950,25900,61
|
|
20230919,101800,189954900,25950,25950,25950,25900,169
|
|
20230919,101700,185569400,25950,25950,25950,25950,0
|
|
20230919,101600,185569400,25950,26000,26000,25950,605
|
|
20230919,101500,169852150,26000,26000,26000,26000,5
|
|
20230919,101400,169722150,26000,25950,26000,25950,6
|
|
20230919,101300,169566200,26000,26000,26000,26000,8
|
|
20230919,101200,169358200,26000,26000,26050,26000,15
|
|
20230919,101100,168968150,25950,26050,26050,25950,3
|
|
20230919,101000,168890100,26000,26000,26000,26000,1317
|
|
20230919,100900,134648100,26000,26050,26050,26000,25
|
|
20230919,100800,133997850,26050,26050,26050,26050,148
|
|
20230919,100700,130142450,26050,26050,26050,26050,23
|
|
20230919,100600,129543300,26050,26050,26050,26050,100
|
|
20230919,100500,126938300,26050,26050,26050,26050,9
|
|
20230919,100400,126703850,26000,26000,26000,26000,60
|
|
20230919,100300,125143850,26000,26100,26100,26000,8
|
|
20230919,100200,124935400,26050,26050,26050,26050,24
|
|
20230919,100100,124310200,26050,26050,26050,26050,426
|
|
20230919,100000,113212900,26100,26100,26100,26100,1
|
|
20230919,095900,113186800,26050,26050,26050,26050,0
|
|
20230919,095800,113186800,26050,26050,26050,26050,47
|
|
20230919,095700,111962450,26050,26050,26050,26050,369
|
|
20230919,095600,102350000,26100,26100,26100,26100,43
|
|
20230919,095500,101227700,26100,26100,26100,26100,17
|
|
20230919,095400,100784000,26050,26100,26100,26050,3
|
|
20230919,095300,100705800,26100,26100,26100,26100,516
|
|
20230919,095200,87238200,26100,26100,26100,26100,331
|
|
20230919,095100,78599100,26100,26100,26100,26100,6
|
|
20230919,095000,78442500,26200,26200,26200,26200,1
|
|
20230919,094900,78416300,26200,26200,26200,26200,0
|
|
20230919,094800,78416300,26200,26200,26200,26200,0
|
|
20230919,094700,78416300,26200,26200,26200,26200,0
|
|
20230919,094600,78416300,26200,26200,26200,26100,817
|
|
20230919,094500,57059500,26200,26200,26200,26200,10
|
|
20230919,094400,56797500,26200,26200,26200,26200,100
|
|
20230919,094300,54177500,26200,26200,26200,26200,30
|
|
20230919,094200,53391500,26200,26150,26200,26150,64
|
|
20230919,094100,51717400,26200,26200,26200,26200,182
|
|
20230919,094000,46949000,26200,26200,26200,26200,0
|
|
20230919,093900,46949000,26200,26250,26250,26200,151
|
|
20230919,093800,42992750,26250,26250,26250,26250,18
|
|
20230919,093700,42520250,26250,26250,26250,26250,0
|
|
20230919,093600,42520250,26250,26250,26250,26250,5
|
|
20230919,093500,42389000,26250,26250,26250,26250,0
|
|
20230919,093400,42389000,26250,26250,26250,26250,0
|
|
20230919,093300,42389000,26250,26250,26250,26250,99
|
|
20230919,093200,39790250,26300,26300,26300,26300,0
|
|
20230919,093100,39790250,26300,26300,26300,26300,0
|
|
20230919,093000,39790250,26300,26300,26300,26300,190
|
|
20230919,092900,34793250,26250,26250,26250,26250,0
|
|
20230919,092800,34793250,26250,26200,26250,26200,30
|
|
20230919,092700,34006250,26200,26200,26200,26200,1
|
|
20230919,092600,33980050,26200,26200,26200,26200,0
|
|
20230919,092500,33980050,26200,26200,26200,26200,0
|
|
20230919,092400,33980050,26200,26200,26200,26150,132
|
|
20230919,092300,30521800,26200,26350,26350,26200,568
|
|
20230919,092200,15632950,26250,26250,26250,26250,0
|
|
20230919,092100,15632950,26250,26250,26250,26250,1
|
|
20230919,092000,15606700,26300,26300,26300,26300,0
|
|
20230919,091900,15606700,26300,26300,26300,26300,3
|
|
20230919,091800,15527800,26300,26300,26300,26300,0
|
|
20230919,091700,15527800,26300,26300,26300,26300,15
|
|
20230919,091600,15133300,26200,26200,26200,26200,0
|
|
20230919,091500,15133300,26200,26200,26200,26200,0
|
|
20230919,091400,15133300,26200,26200,26200,26200,45
|
|
20230919,091300,13954300,26300,26300,26300,26300,205
|
|
20230919,091200,8562800,26300,26300,26300,26300,0
|
|
20230919,091100,8562800,26300,26300,26300,26300,0
|
|
20230919,091000,8562800,26300,26300,26300,26300,0
|
|
20230919,090900,8562800,26300,26300,26300,26300,6
|
|
20230919,090800,8405000,26300,26300,26300,26300,10
|
|
20230919,090700,8142000,26300,26250,26300,26250,44
|
|
20230919,090600,6986000,26300,26300,26300,26300,4
|
|
20230919,090500,6880800,26300,26300,26300,26300,0
|
|
20230919,090400,6880800,26300,26300,26300,26300,0
|
|
20230919,090300,6880800,26300,26300,26300,26300,55
|
|
20230919,090200,5434300,26300,26300,26300,26300,0
|
|
20230919,090100,5434300,26300,26300,26300,26300,32
|
|
20230919,090000,4592700,26300,26500,26500,26300,174
|