618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191500,5776253100,25500,25500,25500,25500,1916
|
|
20230925,191400,5776253100,25500,25500,25500,25500,0
|
|
20230925,191300,5776253100,25500,25500,25500,25500,0
|
|
20230925,191200,5776253100,25500,25500,25500,25500,0
|
|
20230925,191100,5776253100,25500,25500,25500,25500,0
|
|
20230925,191000,5776253100,25500,25500,25500,25500,0
|
|
20230925,190900,5776253100,25500,25500,25500,25500,0
|
|
20230925,190800,5776253100,25500,25500,25500,25500,0
|
|
20230925,190700,5776253100,25500,25500,25500,25500,0
|
|
20230925,190600,5776253100,25500,25500,25500,25500,0
|
|
20230925,190500,5776253100,25500,25500,25500,25500,0
|
|
20230925,190400,5776253100,25500,25500,25500,25500,0
|
|
20230925,190300,5776253100,25500,25500,25500,25500,0
|
|
20230925,190200,5776253100,25500,25500,25500,25500,0
|
|
20230925,190100,5776253100,25500,25500,25500,25500,0
|
|
20230925,190000,5776253100,25500,25500,25500,25500,0
|
|
20230925,185900,5776253100,25500,25500,25500,25500,0
|
|
20230925,185800,5776253100,25500,25500,25500,25500,0
|
|
20230925,185700,5776253100,25500,25500,25500,25500,0
|
|
20230925,185600,5776253100,25500,25500,25500,25500,0
|
|
20230925,185500,5776253100,25500,25500,25500,25500,0
|
|
20230925,185400,5776253100,25500,25500,25500,25500,0
|
|
20230925,185300,5776253100,25500,25500,25500,25500,0
|
|
20230925,185200,5776253100,25500,25500,25500,25500,0
|
|
20230925,185100,5776253100,25500,25500,25500,25500,0
|
|
20230925,185000,5776253100,25500,25500,25500,25500,0
|
|
20230925,184900,5776253100,25500,25500,25500,25500,0
|
|
20230925,184800,5776253100,25500,25500,25500,25500,0
|
|
20230925,184700,5776253100,25500,25500,25500,25500,0
|
|
20230925,184600,5776253100,25500,25500,25500,25500,0
|
|
20230925,184500,5776253100,25500,25500,25500,25500,1916
|
|
20230925,184400,5776253100,25500,25500,25500,25500,0
|
|
20230925,184300,5776253100,25500,25500,25500,25500,0
|
|
20230925,184200,5776253100,25500,25500,25500,25500,0
|
|
20230925,184100,5776253100,25500,25500,25500,25500,0
|
|
20230925,184000,5776253100,25500,25500,25500,25500,0
|
|
20230925,183900,5776253100,25500,25500,25500,25500,0
|
|
20230925,183800,5776253100,25500,25500,25500,25500,0
|
|
20230925,183700,5776253100,25500,25500,25500,25500,0
|
|
20230925,183600,5776253100,25500,25500,25500,25500,0
|
|
20230925,183500,5776253100,25500,25500,25500,25500,0
|
|
20230925,183400,5776253100,25500,25500,25500,25500,0
|
|
20230925,183300,5776253100,25500,25500,25500,25500,0
|
|
20230925,183200,5776253100,25500,25500,25500,25500,0
|
|
20230925,183100,5776253100,25500,25500,25500,25500,0
|
|
20230925,183000,5776253100,25500,25500,25500,25500,0
|
|
20230925,182900,5776253100,25500,25500,25500,25500,0
|
|
20230925,182800,5776253100,25500,25500,25500,25500,0
|
|
20230925,182700,5776253100,25500,25500,25500,25500,0
|
|
20230925,182600,5776253100,25500,25500,25500,25500,0
|
|
20230925,182500,5776253100,25500,25500,25500,25500,0
|
|
20230925,182400,5776253100,25500,25500,25500,25500,0
|
|
20230925,182300,5776253100,25500,25500,25500,25500,0
|
|
20230925,182200,5776253100,25500,25500,25500,25500,0
|
|
20230925,182100,5776253100,25500,25500,25500,25500,0
|
|
20230925,182000,5776253100,25500,25500,25500,25500,0
|
|
20230925,181900,5776253100,25500,25500,25500,25500,0
|
|
20230925,181800,5776253100,25500,25500,25500,25500,0
|
|
20230925,181700,5776253100,25500,25500,25500,25500,0
|
|
20230925,181600,5776253100,25500,25500,25500,25500,0
|
|
20230925,181500,5776253100,25500,25500,25500,25500,1916
|
|
20230925,181400,5776253100,25500,25500,25500,25500,0
|
|
20230925,181300,5776253100,25500,25500,25500,25500,0
|
|
20230925,181200,5776253100,25500,25500,25500,25500,0
|
|
20230925,181100,5776253100,25500,25500,25500,25500,0
|
|
20230925,181000,5776253100,25500,25500,25500,25500,0
|
|
20230925,180900,5776253100,25500,25500,25500,25500,0
|
|
20230925,180800,5776253100,25500,25500,25500,25500,0
|
|
20230925,180700,5776253100,25500,25500,25500,25500,0
|
|
20230925,180600,5776253100,25500,25500,25500,25500,0
|
|
20230925,180500,5776253100,25500,25500,25500,25500,0
|
|
20230925,180400,5776253100,25500,25500,25500,25500,0
|
|
20230925,180300,5776253100,25500,25500,25500,25500,0
|
|
20230925,180200,5776253100,25500,25500,25500,25500,0
|
|
20230925,180100,5776253100,25500,25500,25500,25500,0
|
|
20230925,180000,5776253100,25500,25500,25500,25500,0
|
|
20230925,175900,5776253100,25500,25500,25500,25500,0
|
|
20230925,175800,5776253100,25500,25500,25500,25500,0
|
|
20230925,175700,5776253100,25500,25500,25500,25500,0
|
|
20230925,175600,5776253100,25500,25500,25500,25500,0
|
|
20230925,175500,5776253100,25500,25500,25500,25500,0
|
|
20230925,175400,5776253100,25500,25500,25500,25500,0
|
|
20230925,175300,5776253100,25500,25500,25500,25500,0
|
|
20230925,175200,5776253100,25500,25500,25500,25500,0
|
|
20230925,175100,5776253100,25500,25500,25500,25500,0
|
|
20230925,175000,5776253100,25500,25500,25500,25500,0
|
|
20230925,174900,5776253100,25500,25500,25500,25500,0
|
|
20230925,174800,5776253100,25500,25500,25500,25500,0
|
|
20230925,174700,5776253100,25500,25500,25500,25500,0
|
|
20230925,174600,5776253100,25500,25500,25500,25500,0
|
|
20230925,174500,5776253100,25500,25500,25500,25500,1916
|
|
20230925,174400,5776253100,25500,25500,25500,25500,0
|
|
20230925,174300,5776253100,25500,25500,25500,25500,0
|
|
20230925,174200,5776253100,25500,25500,25500,25500,0
|
|
20230925,174100,5776253100,25500,25500,25500,25500,0
|
|
20230925,174000,5776253100,25500,25500,25500,25500,0
|
|
20230925,173900,5776253100,25500,25500,25500,25500,0
|
|
20230925,173800,5776253100,25500,25500,25500,25500,0
|
|
20230925,173700,5776253100,25500,25500,25500,25500,0
|
|
20230925,173600,5776253100,25500,25500,25500,25500,0
|
|
20230925,173500,5776253100,25500,25500,25500,25500,0
|
|
20230925,173400,5776253100,25500,25500,25500,25500,0
|
|
20230925,173300,5776253100,25500,25500,25500,25500,0
|
|
20230925,173200,5776253100,25500,25500,25500,25500,0
|
|
20230925,173100,5776253100,25500,25500,25500,25500,0
|
|
20230925,173000,5776253100,25500,25500,25500,25500,0
|
|
20230925,172900,5776253100,25500,25500,25500,25500,0
|
|
20230925,172800,5776253100,25500,25500,25500,25500,0
|
|
20230925,172700,5776253100,25500,25500,25500,25500,0
|
|
20230925,172600,5776253100,25500,25500,25500,25500,0
|
|
20230925,172500,5776253100,25500,25500,25500,25500,0
|
|
20230925,172400,5776253100,25500,25500,25500,25500,0
|
|
20230925,172300,5776253100,25500,25500,25500,25500,0
|
|
20230925,172200,5776253100,25500,25500,25500,25500,0
|
|
20230925,172100,5776253100,25500,25500,25500,25500,0
|
|
20230925,172000,5776253100,25500,25500,25500,25500,0
|
|
20230925,171900,5776253100,25500,25500,25500,25500,0
|
|
20230925,171800,5776253100,25500,25500,25500,25500,0
|
|
20230925,171700,5776253100,25500,25500,25500,25500,0
|
|
20230925,171600,5776253100,25500,25500,25500,25500,0
|
|
20230925,171500,5776253100,25500,25500,25500,25500,1916
|
|
20230925,171400,5776253100,25500,25500,25500,25500,0
|
|
20230925,171300,5776253100,25500,25500,25500,25500,0
|
|
20230925,171200,5776253100,25500,25500,25500,25500,0
|
|
20230925,171100,5776253100,25500,25500,25500,25500,0
|
|
20230925,171000,5776253100,25500,25500,25500,25500,0
|
|
20230925,170900,5776253100,25500,25500,25500,25500,0
|
|
20230925,170800,5776253100,25500,25500,25500,25500,0
|
|
20230925,170700,5776253100,25500,25500,25500,25500,0
|
|
20230925,170600,5776253100,25500,25500,25500,25500,0
|
|
20230925,170500,5776253100,25500,25500,25500,25500,0
|
|
20230925,170400,5776253100,25500,25500,25500,25500,0
|
|
20230925,170300,5776253100,25500,25500,25500,25500,0
|
|
20230925,170200,5776253100,25500,25500,25500,25500,0
|
|
20230925,170100,5776253100,25500,25500,25500,25500,0
|
|
20230925,170000,5776253100,25500,25500,25500,25500,0
|
|
20230925,165900,5776253100,25500,25500,25500,25500,0
|
|
20230925,165800,5776253100,25500,25500,25500,25500,0
|
|
20230925,165700,5776253100,25500,25500,25500,25500,0
|
|
20230925,165600,5776253100,25500,25500,25500,25500,0
|
|
20230925,165500,5776253100,25500,25500,25500,25500,0
|
|
20230925,165400,5776253100,25500,25500,25500,25500,0
|
|
20230925,165300,5776253100,25500,25500,25500,25500,0
|
|
20230925,165200,5776253100,25500,25500,25500,25500,0
|
|
20230925,165100,5776253100,25500,25500,25500,25500,0
|
|
20230925,165000,5776253100,25500,25500,25500,25500,0
|
|
20230925,164900,5776253100,25500,25500,25500,25500,0
|
|
20230925,164800,5776253100,25500,25500,25500,25500,0
|
|
20230925,164700,5776253100,25500,25500,25500,25500,0
|
|
20230925,164600,5776253100,25500,25500,25500,25500,0
|
|
20230925,164500,5776253100,25500,25500,25500,25500,1916
|
|
20230925,164400,5776253100,25500,25500,25500,25500,0
|
|
20230925,164300,5776253100,25500,25500,25500,25500,0
|
|
20230925,164200,5776253100,25500,25500,25500,25500,0
|
|
20230925,164100,5776253100,25500,25500,25500,25500,0
|
|
20230925,164000,5776253100,25500,25500,25500,25500,0
|
|
20230925,163900,5776253100,25500,25500,25500,25500,0
|
|
20230925,163800,5776253100,25500,25500,25500,25500,0
|
|
20230925,163700,5776253100,25500,25500,25500,25500,0
|
|
20230925,163600,5776253100,25500,25500,25500,25500,0
|
|
20230925,163500,5776253100,25500,25500,25500,25500,0
|
|
20230925,163400,5776253100,25500,25500,25500,25500,0
|
|
20230925,163300,5776253100,25500,25500,25500,25500,0
|
|
20230925,163200,5776253100,25500,25500,25500,25500,0
|
|
20230925,163100,5776253100,25500,25500,25500,25500,0
|
|
20230925,163000,5776253100,25500,25500,25500,25500,0
|
|
20230925,162900,5776253100,25500,25500,25500,25500,0
|
|
20230925,162800,5776253100,25500,25500,25500,25500,0
|
|
20230925,162700,5776253100,25500,25500,25500,25500,0
|
|
20230925,162600,5776253100,25500,25500,25500,25500,0
|
|
20230925,162500,5776253100,25500,25500,25500,25500,0
|
|
20230925,162400,5776253100,25500,25500,25500,25500,0
|
|
20230925,162300,5776253100,25500,25500,25500,25500,0
|
|
20230925,162200,5776253100,25500,25500,25500,25500,0
|
|
20230925,162100,5776253100,25500,25500,25500,25500,0
|
|
20230925,162000,5776253100,25500,25500,25500,25500,0
|
|
20230925,161900,5776253100,25500,25500,25500,25500,0
|
|
20230925,161800,5776253100,25500,25500,25500,25500,0
|
|
20230925,161700,5776253100,25500,25500,25500,25500,0
|
|
20230925,161600,5776253100,25500,25500,25500,25500,0
|
|
20230925,161500,5776253100,25500,25500,25500,25500,1916
|
|
20230925,161400,5776253100,25500,25500,25500,25500,0
|
|
20230925,161300,5776253100,25500,25500,25500,25500,0
|
|
20230925,161200,5776253100,25500,25500,25500,25500,0
|
|
20230925,161100,5776253100,25500,25500,25500,25500,0
|
|
20230925,161000,5776253100,25500,25500,25500,25500,0
|
|
20230925,160900,5776253100,25500,25500,25500,25500,0
|
|
20230925,160800,5776253100,25500,25500,25500,25500,0
|
|
20230925,160700,5776253100,25500,25500,25500,25500,0
|
|
20230925,160600,5776253100,25500,25500,25500,25500,0
|
|
20230925,160500,5776253100,25500,25500,25500,25500,0
|
|
20230925,160400,5776253100,25500,25500,25500,25500,0
|
|
20230925,160300,5776253100,25500,25500,25500,25500,0
|
|
20230925,160200,5776253100,25500,25500,25500,25500,0
|
|
20230925,160100,5776253100,25500,25500,25500,25500,0
|
|
20230925,160000,5776253100,25500,25500,25500,25500,0
|
|
20230925,155900,5776253100,25500,25500,25500,25500,0
|
|
20230925,155800,5776253100,25500,25500,25500,25500,0
|
|
20230925,155700,5776253100,25500,25500,25500,25500,0
|
|
20230925,155600,5776253100,25500,25500,25500,25500,0
|
|
20230925,155500,5776253100,25500,25500,25500,25500,0
|
|
20230925,155400,5776253100,25500,25500,25500,25500,0
|
|
20230925,155300,5776253100,25500,25500,25500,25500,0
|
|
20230925,155200,5776253100,25500,25500,25500,25500,0
|
|
20230925,155100,5776253100,25500,25500,25500,25500,0
|
|
20230925,155000,5776253100,25500,25500,25500,25500,0
|
|
20230925,154900,5776253100,25500,25500,25500,25500,0
|
|
20230925,154800,5776253100,25500,25500,25500,25500,0
|
|
20230925,154700,5776253100,25500,25500,25500,25500,0
|
|
20230925,154600,5776253100,25500,25500,25500,25500,0
|
|
20230925,154500,5776253100,25500,25500,25500,25500,1916
|
|
20230925,154400,5776253100,25500,25500,25500,25500,0
|
|
20230925,154300,5776253100,25500,25500,25500,25500,0
|
|
20230925,154200,5776253100,25500,25500,25500,25500,0
|
|
20230925,154100,5776253100,25500,25500,25500,25500,0
|
|
20230925,154000,5776253100,25500,25500,25500,25500,0
|
|
20230925,153900,5776253100,25500,25500,25500,25500,0
|
|
20230925,153800,5776253100,25500,25500,25500,25500,0
|
|
20230925,153700,5776253100,25500,25500,25500,25500,0
|
|
20230925,153600,5776253100,25500,25500,25500,25500,0
|
|
20230925,153500,5776253100,25500,25500,25500,25500,0
|
|
20230925,153400,5776253100,25500,25500,25500,25500,0
|
|
20230925,153300,5776253100,25500,25500,25500,25500,0
|
|
20230925,153200,5776253100,25500,25500,25500,25500,0
|
|
20230925,153100,5776253100,25500,25500,25500,25500,0
|
|
20230925,153000,5776253100,25500,25500,25500,25500,1916
|
|
20230925,152900,5727395100,25500,25500,25500,25500,0
|
|
20230925,152800,5727395100,25500,25500,25500,25500,0
|
|
20230925,152700,5727395100,25500,25500,25500,25500,0
|
|
20230925,152600,5727395100,25500,25500,25500,25500,0
|
|
20230925,152500,5727395100,25500,25500,25500,25500,0
|
|
20230925,152400,5727395100,25500,25500,25500,25500,0
|
|
20230925,152300,5727395100,25500,25500,25500,25500,0
|
|
20230925,152200,5727395100,25500,25500,25500,25500,0
|
|
20230925,152100,5727395100,25500,25500,25500,25500,0
|
|
20230925,152000,5727395100,25500,25500,25500,25500,0
|
|
20230925,151900,5727395100,25500,25550,25550,25450,395
|
|
20230925,151800,5717322700,25550,25550,25550,25450,494
|
|
20230925,151700,5704717650,25600,25550,25600,25500,225
|
|
20230925,151600,5698970250,25550,25550,25550,25500,322
|
|
20230925,151500,5690748150,25550,25550,25550,25500,548
|
|
20230925,151400,5676747200,25500,25500,25550,25500,583
|
|
20230925,151300,5661878550,25500,25500,25500,25450,10
|
|
20230925,151200,5661623650,25500,25450,25500,25450,98
|
|
20230925,151100,5659128650,25500,25550,25550,25450,72
|
|
20230925,151000,5657295400,25550,25450,25550,25400,1579
|
|
20230925,150900,5617076700,25450,25400,25450,25350,1085
|
|
20230925,150800,5589497200,25400,25400,25450,25350,1077
|
|
20230925,150700,5562116500,25400,25400,25400,25400,26
|
|
20230925,150600,5561456100,25450,25450,25450,25450,0
|
|
20230925,150500,5561456100,25450,25400,25450,25350,186
|
|
20230925,150400,5556728050,25400,25450,25450,25400,1052
|
|
20230925,150300,5530007150,25400,25500,25500,25400,476
|
|
20230925,150200,5517907650,25500,25450,25500,25450,209
|
|
20230925,150100,5512588450,25400,25400,25400,25400,5
|
|
20230925,150000,5512461450,25400,25400,25450,25400,318
|
|
20230925,145900,5504384150,25400,25450,25500,25350,3645
|
|
20230925,145800,5411721800,25450,25500,25500,25450,152
|
|
20230925,145700,5407847850,25500,25500,25550,25500,142
|
|
20230925,145600,5404226350,25500,25500,25500,25500,149
|
|
20230925,145500,5400426850,25500,25550,25550,25500,1531
|
|
20230925,145400,5361332200,25550,25550,25550,25550,218
|
|
20230925,145300,5355762300,25600,25550,25600,25550,116
|
|
20230925,145200,5352793850,25650,25600,25650,25550,573
|
|
20230925,145100,5338111750,25600,25650,25650,25600,467
|
|
20230925,145000,5326134100,25650,25700,25700,25650,470
|
|
20230925,144900,5314065700,25700,25650,25700,25650,421
|
|
20230925,144800,5303256500,25650,25650,25650,25600,700
|
|
20230925,144700,5285302400,25650,25700,25700,25650,587
|
|
20230925,144600,5270231500,25700,25550,25750,25550,1855
|
|
20230925,144500,5222633800,25550,25550,25550,25550,112
|
|
20230925,144400,5219772200,25600,25550,25600,25550,918
|
|
20230925,144300,5196295250,25550,25350,25550,25350,1261
|
|
20230925,144200,5164204700,25400,25400,25400,25400,0
|
|
20230925,144100,5164204700,25400,25350,25400,25350,38
|
|
20230925,144000,5163240050,25350,25400,25400,25350,1032
|
|
20230925,143900,5137033200,25400,25350,25450,25350,183
|
|
20230925,143800,5132384950,25400,25350,25400,25350,189
|
|
20230925,143700,5127593300,25350,25400,25400,25350,271
|
|
20230925,143600,5120711000,25400,25350,25450,25350,540
|
|
20230925,143500,5107011800,25350,25400,25450,25350,682
|
|
20230925,143400,5089682800,25350,25450,25500,25350,201
|
|
20230925,143300,5084574250,25450,25400,25450,25400,1471
|
|
20230925,143200,5047202850,25350,25450,25450,25350,1123
|
|
20230925,143100,5018654150,25450,25500,25500,25450,34
|
|
20230925,143000,5017788350,25450,25500,25550,25450,20
|
|
20230925,142900,5017278900,25550,25550,25550,25400,384
|
|
20230925,142800,5007502000,25400,25400,25400,25400,2775
|
|
20230925,142700,4937017000,25400,25450,25450,25400,639
|
|
20230925,142600,4920756050,25500,25550,25550,25500,878
|
|
20230925,142500,4898365300,25550,25600,25600,25500,395
|
|
20230925,142400,4888263800,25600,25600,25600,25600,75
|
|
20230925,142300,4886343800,25600,25600,25600,25500,59
|
|
20230925,142200,4884835200,25600,25550,25600,25500,14
|
|
20230925,142100,4884478050,25500,25500,25550,25500,140
|
|
20230925,142000,4880904550,25500,25500,25500,25500,63
|
|
20230925,141900,4879298050,25500,25500,25500,25500,0
|
|
20230925,141800,4879298050,25500,25550,25550,25450,1203
|
|
20230925,141700,4848633450,25500,25550,25550,25500,234
|
|
20230925,141600,4842655650,25550,25550,25550,25550,59
|
|
20230925,141500,4841148200,25550,25450,25600,25450,1106
|
|
20230925,141400,4812882450,25500,25450,25500,25450,202
|
|
20230925,141300,4807741450,25500,25450,25500,25450,445
|
|
20230925,141200,4796416150,25500,25500,25500,25500,84
|
|
20230925,141100,4794274150,25500,25550,25600,25500,115
|
|
20230925,141000,4791338850,25550,25500,25550,25500,43
|
|
20230925,140900,4790242250,25500,25500,25500,25500,118
|
|
20230925,140800,4787233250,25500,25500,25550,25500,17
|
|
20230925,140700,4786799550,25500,25500,25550,25500,517
|
|
20230925,140600,4773613750,25500,25550,25550,25500,172
|
|
20230925,140500,4769223700,25550,25500,25550,25500,11
|
|
20230925,140400,4768942700,25500,25500,25500,25450,71
|
|
20230925,140300,4767132800,25450,25450,25500,25450,276
|
|
20230925,140200,4760105700,25600,25450,25600,25450,132
|
|
20230925,140100,4756741500,25450,25500,25600,25450,543
|
|
20230925,140000,4742892550,25500,25500,25550,25450,492
|
|
20230925,135900,4730357250,25450,25500,25500,25450,272
|
|
20230925,135800,4723431950,25500,25500,25500,25500,167
|
|
20230925,135700,4719173450,25500,25500,25550,25500,189
|
|
20230925,135600,4714353700,25500,25550,25550,25500,309
|
|
20230925,135500,4706467750,25500,25500,25500,25500,40
|
|
20230925,135400,4705447750,25550,25500,25550,25500,348
|
|
20230925,135300,4696563850,25450,25500,25550,25450,303
|
|
20230925,135200,4688839600,25500,25500,25500,25450,1391
|
|
20230925,135100,4653369650,25500,25600,25600,25500,658
|
|
20230925,135000,4636562100,25600,25500,25600,25450,192
|
|
20230925,134900,4631659600,25450,25450,25500,25450,1884
|
|
20230925,134800,4583709100,25500,25550,25550,25450,4481
|
|
20230925,134700,4469395450,25550,25650,25650,25550,1649
|
|
20230925,134600,4427181150,25700,25650,25700,25650,692
|
|
20230925,134500,4409431300,25650,25650,25650,25650,451
|
|
20230925,134400,4397863150,25700,25650,25700,25650,45
|
|
20230925,134300,4396707650,25700,25700,25700,25650,227
|
|
20230925,134200,4390874350,25650,25650,25650,25650,131
|
|
20230925,134100,4387514200,25650,25650,25650,25650,174
|
|
20230925,134000,4383051100,25650,25650,25650,25650,132
|
|
20230925,133900,4379665300,25650,25700,25700,25650,21
|
|
20230925,133800,4379125650,25700,25700,25700,25700,145
|
|
20230925,133700,4375399150,25700,25700,25700,25700,158
|
|
20230925,133600,4371338550,25700,25700,25700,25700,122
|
|
20230925,133500,4368203150,25700,25700,25700,25700,157
|
|
20230925,133400,4364168250,25750,25750,25750,25750,5
|
|
20230925,133300,4364039500,25700,25700,25700,25700,233
|
|
20230925,133200,4358051400,25700,25700,25700,25700,95
|
|
20230925,133100,4355609900,25700,25750,25750,25700,146
|
|
20230925,133000,4351855800,25750,25700,25750,25700,120
|
|
20230925,132900,4348771750,25750,25750,25750,25700,244
|
|
20230925,132800,4342491600,25750,25750,25750,25750,2
|
|
20230925,132700,4342440100,25750,25750,25750,25750,842
|
|
20230925,132600,4320758600,25800,25800,25800,25800,3
|
|
20230925,132500,4320681200,25850,25800,25850,25800,24
|
|
20230925,132400,4320061950,25800,25800,25800,25800,475
|
|
20230925,132300,4307806950,25850,25800,25850,25750,106
|
|
20230925,132200,4305074850,25800,25800,25800,25800,108
|
|
20230925,132100,4302288450,25750,25800,25800,25750,89
|
|
20230925,132000,4299993150,25850,25750,25850,25750,861
|
|
20230925,131900,4277790800,25750,25750,25800,25750,184
|
|
20230925,131800,4273051250,25750,25750,25750,25750,39
|
|
20230925,131700,4272047000,25750,25750,25800,25750,201
|
|
20230925,131600,4266871150,25750,25750,25750,25750,114
|
|
20230925,131500,4263935650,25800,25800,25800,25800,138
|
|
20230925,131400,4260375250,25800,25800,25800,25800,390
|
|
20230925,131300,4250313250,25750,25750,25750,25750,181
|
|
20230925,131200,4245652500,25750,25800,25800,25750,119
|
|
20230925,131100,4242585550,25800,25750,25800,25750,365
|
|
20230925,131000,4233183700,25750,25750,25750,25750,283
|
|
20230925,130900,4225896450,25750,25750,25750,25750,1001
|
|
20230925,130800,4200120700,25850,25800,25850,25800,724
|
|
20230925,130700,4181437500,25800,25850,25850,25800,122
|
|
20230925,130600,4178289350,25800,25850,25850,25800,127
|
|
20230925,130500,4175012550,25800,25800,25900,25800,239
|
|
20230925,130400,4168845250,25850,25850,25850,25850,347
|
|
20230925,130300,4159875300,25800,25850,25850,25800,522
|
|
20230925,130200,4146382200,25850,25850,25850,25850,23
|
|
20230925,130100,4145787650,25850,25850,25850,25850,111
|
|
20230925,130000,4142918300,25850,25900,25900,25850,220
|
|
20230925,125900,4137230300,25850,25850,25900,25850,109
|
|
20230925,125800,4134412600,25850,25850,25850,25800,236
|
|
20230925,125700,4128312500,25900,25850,25900,25850,69
|
|
20230925,125600,4126525500,25850,25850,25850,25850,966
|
|
20230925,125500,4101554400,25950,25950,25950,25950,3
|
|
20230925,125400,4101476550,25950,25850,25950,25850,33
|
|
20230925,125300,4100623200,25950,25950,25950,25950,100
|
|
20230925,125200,4098028200,25950,25800,25950,25800,32
|
|
20230925,125100,4097201450,25950,25850,25950,25800,374
|
|
20230925,125000,4087540600,25950,25900,25950,25900,114
|
|
20230925,124900,4084587950,25900,25950,25950,25900,26
|
|
20230925,124800,4083914350,25950,25900,25950,25900,27
|
|
20230925,124700,4083214600,25950,26000,26000,25950,1721
|
|
20230925,124600,4038547700,26050,26000,26050,26000,264
|
|
20230925,124500,4031682000,26050,26000,26050,26000,84
|
|
20230925,124400,4029497450,26050,26050,26050,26050,213
|
|
20230925,124300,4023948800,26050,26000,26050,26000,2951
|
|
20230925,124200,3947178950,26000,25950,26000,25950,146
|
|
20230925,124100,3943384900,25950,25900,25950,25900,1923
|
|
20230925,124000,3893519250,25850,25850,25900,25850,98
|
|
20230925,123900,3890985900,25850,25850,25850,25850,3
|
|
20230925,123800,3890908350,25850,25850,25850,25850,33
|
|
20230925,123700,3890055300,25850,25900,25900,25850,342
|
|
20230925,123600,3881198400,25900,25900,25900,25900,3
|
|
20230925,123500,3881120700,25850,25850,25900,25850,74
|
|
20230925,123400,3879207150,25850,25850,25900,25850,299
|
|
20230925,123300,3871475400,25850,25800,25850,25750,1276
|
|
20230925,123200,3838517000,25850,25750,25850,25750,168
|
|
20230925,123100,3834181100,25750,25750,25850,25750,549
|
|
20230925,123000,3820017800,25750,25750,25750,25750,5
|
|
20230925,122900,3819889050,25800,25800,25800,25800,0
|
|
20230925,122800,3819889050,25800,25750,25800,25750,33
|
|
20230925,122700,3819039150,25800,25800,25800,25800,165
|
|
20230925,122600,3814782150,25800,25750,25800,25750,89
|
|
20230925,122500,3812488900,25800,25800,25800,25800,24
|
|
20230925,122400,3811869700,25800,25750,25800,25750,34
|
|
20230925,122300,3810994150,25750,25800,25800,25750,39
|
|
20230925,122200,3809988900,25800,25800,25800,25800,274
|
|
20230925,122100,3802919700,25800,25800,25800,25750,171
|
|
20230925,122000,3798508450,25750,25750,25750,25750,44
|
|
20230925,121900,3797375450,25750,25750,25750,25750,12
|
|
20230925,121800,3797066450,25750,25750,25750,25750,5
|
|
20230925,121700,3796937700,25750,25750,25850,25750,189
|
|
20230925,121600,3792061850,25850,25850,25850,25850,61
|
|
20230925,121500,3790485000,25700,25750,25850,25700,619
|
|
20230925,121400,3774497500,25700,25750,25750,25700,50
|
|
20230925,121300,3773211500,25750,25750,25750,25750,40
|
|
20230925,121200,3772181500,25700,25700,25700,25700,29
|
|
20230925,121100,3771436200,25800,25750,25800,25750,60
|
|
20230925,121000,3769889550,25750,25700,25750,25700,34
|
|
20230925,120900,3769015700,25750,25700,25750,25700,20
|
|
20230925,120800,3768501650,25700,25700,25700,25700,0
|
|
20230925,120700,3768501650,25700,25750,25750,25700,59
|
|
20230925,120600,3766982950,25750,25750,25750,25700,250
|
|
20230925,120500,3760546350,25750,25750,25750,25750,12
|
|
20230925,120400,3760237350,25850,25850,25850,25850,20
|
|
20230925,120300,3759720350,25750,25750,25750,25750,51
|
|
20230925,120200,3758407100,25750,25800,25850,25750,100
|
|
20230925,120100,3755829450,25800,25750,25800,25750,302
|
|
20230925,120000,3748038000,25750,25800,25800,25750,31
|
|
20230925,115900,3747239700,25750,25750,25750,25750,63
|
|
20230925,115800,3745617450,25750,25750,25750,25750,136
|
|
20230925,115700,3742115450,25750,25750,25750,25750,3
|
|
20230925,115600,3742038200,25800,25750,25800,25750,74
|
|
20230925,115500,3740132600,25750,25750,25750,25750,21
|
|
20230925,115400,3739591850,25750,25800,25800,25750,6
|
|
20230925,115300,3739437300,25750,25750,25750,25750,34
|
|
20230925,115200,3738561800,25750,25750,25750,25750,45
|
|
20230925,115100,3737403050,25750,25750,25750,25750,14
|
|
20230925,115000,3737042550,25800,25750,25800,25750,6
|
|
20230925,114900,3736888000,25750,25700,25750,25700,53
|
|
20230925,114800,3735525000,25850,25800,25850,25800,102
|
|
20230925,114700,3732889700,25700,25700,25700,25700,6
|
|
20230925,114600,3732735500,25700,25700,25700,25700,32
|
|
20230925,114500,3731913100,25700,25700,25700,25700,26
|
|
20230925,114400,3731244900,25700,25750,25750,25700,134
|
|
20230925,114300,3727797350,25700,25800,25800,25700,605
|
|
20230925,114200,3712188850,25700,25700,25700,25700,14
|
|
20230925,114100,3711829050,25700,25700,25700,25700,91
|
|
20230925,114000,3709490350,25800,25700,25800,25700,9
|
|
20230925,113900,3709258950,25700,25650,25700,25650,16
|
|
20230925,113800,3708847950,25800,25700,25800,25650,57
|
|
20230925,113700,3707385200,25700,25700,25700,25700,30
|
|
20230925,113600,3706614200,25700,25700,25800,25700,87
|
|
20230925,113500,3704378200,25750,25750,25800,25750,141
|
|
20230925,113400,3700747400,25750,25750,25750,25700,91
|
|
20230925,113300,3698404350,25700,25700,25750,25700,67
|
|
20230925,113200,3696682400,25700,25700,25700,25700,35
|
|
20230925,113100,3695782900,25750,25700,25750,25700,108
|
|
20230925,113000,3693006500,25700,25650,25700,25600,120
|
|
20230925,112900,3689930250,25650,25650,25650,25650,30
|
|
20230925,112800,3689160750,25650,25650,25700,25650,67
|
|
20230925,112700,3687441150,25600,25600,25650,25600,163
|
|
20230925,112600,3683266500,25600,25600,25600,25600,109
|
|
20230925,112500,3680476100,25600,25650,25650,25600,179
|
|
20230925,112400,3675885600,25600,25650,25650,25600,145
|
|
20230925,112300,3672168950,25650,25700,25700,25600,138
|
|
20230925,112200,3668631850,25700,25750,25750,25700,7
|
|
20230925,112100,3668451900,25750,25650,25750,25600,85
|
|
20230925,112000,3666270750,25700,25650,25750,25650,5
|
|
20230925,111900,3666142300,25750,25700,25750,25650,91
|
|
20230925,111800,3663806500,25650,25650,25700,25650,461
|
|
20230925,111700,3651981750,25650,25650,25650,25650,111
|
|
20230925,111600,3649134600,25650,25700,25700,25650,956
|
|
20230925,111500,3624610000,25700,25700,25700,25700,336
|
|
20230925,111400,3615974800,25700,25700,25700,25700,27
|
|
20230925,111300,3615280900,25700,25750,25750,25700,159
|
|
20230925,111200,3611193850,25750,25700,25800,25700,235
|
|
20230925,111100,3605154200,25700,25700,25700,25700,14
|
|
20230925,111000,3604794400,25700,25700,25700,25700,345
|
|
20230925,110900,3595927900,25700,25700,25700,25700,46
|
|
20230925,110800,3594745700,25700,25700,25800,25700,112
|
|
20230925,110700,3591867200,25700,25700,25700,25700,32
|
|
20230925,110600,3591044800,25700,25750,25750,25700,2499
|
|
20230925,110500,3526720200,25800,25800,25800,25800,228
|
|
20230925,110400,3520837800,25800,25900,25900,25800,50
|
|
20230925,110300,3519545800,25800,25900,25900,25800,42
|
|
20230925,110200,3518458600,25900,25900,25950,25900,134
|
|
20230925,110100,3514984850,25900,25900,25950,25900,70
|
|
20230925,110000,3513169350,25900,25800,26000,25800,2431
|
|
20230925,105900,3450134100,25750,25900,25900,25750,224
|
|
20230925,105800,3444337250,25900,25750,25900,25750,85
|
|
20230925,105700,3442141450,25850,25850,25850,25750,364
|
|
20230925,105600,3432732650,25800,25800,25850,25750,369
|
|
20230925,105500,3423214750,25750,25800,25800,25750,412
|
|
20230925,105400,3412588650,25800,25900,25900,25800,312
|
|
20230925,105300,3404537650,25800,25900,25950,25800,505
|
|
20230925,105200,3391478600,25900,25900,25900,25850,36
|
|
20230925,105100,3390547750,25900,25850,25900,25850,180
|
|
20230925,105000,3385894550,25850,25950,25950,25850,661
|
|
20230925,104900,3368770000,25900,25900,25900,25900,28
|
|
20230925,104800,3368044800,25900,25900,25900,25900,146
|
|
20230925,104700,3364263400,25950,25950,25950,25950,96
|
|
20230925,104600,3361772200,25900,25950,25950,25900,716
|
|
20230925,104500,3343197800,25950,25950,25950,25950,113
|
|
20230925,104400,3340265450,26000,26000,26050,26000,1065
|
|
20230925,104300,3312574950,26050,26050,26050,26050,51
|
|
20230925,104200,3311246400,26050,26050,26050,26050,25
|
|
20230925,104100,3310595150,26050,26000,26100,26000,213
|
|
20230925,104000,3305047500,26000,26100,26100,26000,436
|
|
20230925,103900,3293687350,26050,26000,26100,26000,102
|
|
20230925,103800,3291027400,26000,26050,26100,26000,116
|
|
20230925,103700,3288003050,26050,26100,26100,26050,174
|
|
20230925,103600,3283464000,26150,26050,26150,26000,1597
|
|
20230925,103500,3241869500,26050,25950,26100,25950,2342
|
|
20230925,103400,3180905200,25950,25900,25950,25850,448
|
|
20230925,103300,3169305050,25900,25900,25950,25900,152
|
|
20230925,103200,3165368150,25950,25900,25950,25850,333
|
|
20230925,103100,3156734600,25900,25950,25950,25900,79
|
|
20230925,103000,3154686000,25950,25950,25950,25850,286
|
|
20230925,102900,3147270650,25950,25850,25950,25850,156
|
|
20230925,102800,3143223700,25950,25850,25950,25850,21
|
|
20230925,102700,3142680550,25950,25850,25950,25800,467
|
|
20230925,102600,3130600750,25850,25950,25950,25850,95
|
|
20230925,102500,3128136000,25850,25850,25950,25850,171
|
|
20230925,102400,3123701750,25900,25950,25950,25900,29
|
|
20230925,102300,3122950200,25950,25750,25950,25750,2624
|
|
20230925,102200,3055080200,25800,25750,25800,25750,63
|
|
20230925,102100,3053456400,25750,25800,25800,25750,35
|
|
20230925,102000,3052554400,25850,25800,25850,25750,1640
|
|
20230925,101900,3010236200,25850,25850,25850,25800,524
|
|
20230925,101800,2996692300,25800,25900,25900,25800,648
|
|
20230925,101700,2979958950,25900,25800,25900,25750,834
|
|
20230925,101600,2958406100,25800,25800,25850,25800,295
|
|
20230925,101500,2950785700,25800,25800,25800,25750,361
|
|
20230925,101400,2941472800,25800,25850,25900,25800,2079
|
|
20230925,101300,2887774350,25850,25900,25950,25850,1146
|
|
20230925,101200,2858096750,25950,25950,25950,25950,85
|
|
20230925,101100,2855891000,25900,25950,26000,25900,915
|
|
20230925,101000,2832146000,25950,25950,26000,25950,300
|
|
20230925,100900,2824360000,25950,25950,26000,25950,340
|
|
20230925,100800,2815535600,25950,26050,26100,25950,132
|
|
20230925,100700,2812095550,26100,26100,26100,25950,777
|
|
20230925,100600,2791818350,25900,25950,26050,25900,2805
|
|
20230925,100500,2718917700,25900,25900,26000,25900,405
|
|
20230925,100400,2708419100,25850,25900,26000,25850,475
|
|
20230925,100300,2696111800,25900,26000,26000,25900,195
|
|
20230925,100200,2691051300,26000,25950,26000,25850,190
|
|
20230925,100100,2686113600,26000,25900,26000,25900,388
|
|
20230925,100000,2676064300,25900,26000,26000,25850,24
|
|
20230925,095900,2675443500,25900,26050,26050,25900,1014
|
|
20230925,095800,2649137550,25950,26050,26050,25950,109
|
|
20230925,095700,2646298800,26050,26050,26150,25950,2242
|
|
20230925,095600,2588071550,26050,26150,26150,26000,649
|
|
20230925,095500,2571130000,26150,26200,26200,26150,221
|
|
20230925,095400,2565348550,26200,26200,26250,26100,1719
|
|
20230925,095300,2520302450,26200,26150,26200,26100,1168
|
|
20230925,095200,2489755550,26150,26000,26150,26000,2956
|
|
20230925,095100,2412721800,26000,26000,26050,25950,642
|
|
20230925,095000,2396028600,26050,26050,26050,26000,1306
|
|
20230925,094900,2362052900,26050,26000,26050,25950,525
|
|
20230925,094800,2348399650,26000,26000,26000,25950,546
|
|
20230925,094700,2334204200,26000,25900,26000,25900,809
|
|
20230925,094600,2313231600,25900,25950,25950,25850,549
|
|
20230925,094500,2299013450,25850,25900,25950,25850,1298
|
|
20230925,094400,2265362850,25950,25900,25950,25850,649
|
|
20230925,094300,2248553200,25950,25900,25950,25850,527
|
|
20230925,094200,2234918600,25800,25900,25900,25750,2162
|
|
20230925,094100,2179071200,25900,25850,26000,25850,690
|
|
20230925,094000,2161206100,25950,26050,26050,25850,4554
|
|
20230925,093900,2042907900,26050,26150,26150,26050,1250
|
|
20230925,093800,2010298650,26150,26150,26350,26100,8441
|
|
20230925,093700,1788846900,26150,26000,26150,26000,4369
|
|
20230925,093600,1674841950,26000,25900,26050,25900,2013
|
|
20230925,093500,1622518750,26000,26000,26050,25950,3479
|
|
20230925,093400,1532024200,26000,25850,26000,25850,5810
|
|
20230925,093300,1381324550,25850,25750,25850,25750,2690
|
|
20230925,093200,1311879400,25750,25600,25800,25550,2935
|
|
20230925,093100,1236592300,25550,25450,25550,25450,1000
|
|
20230925,093000,1211055200,25550,25600,25650,25500,2494
|
|
20230925,092900,1147346450,25600,25650,25650,25550,2724
|
|
20230925,092800,1077573800,25650,25700,25700,25650,1463
|
|
20230925,092700,1040021800,25700,25700,25750,25700,1533
|
|
20230925,092600,1000618100,25700,25800,25800,25700,751
|
|
20230925,092500,981283050,25800,25750,25800,25750,732
|
|
20230925,092400,962418900,25700,25750,25800,25700,2676
|
|
20230925,092300,893516700,25800,25750,25800,25750,1685
|
|
20230925,092200,850121100,25750,25700,25750,25700,804
|
|
20230925,092100,829452550,25700,25700,25800,25650,1250
|
|
20230925,092000,797319900,25800,25600,25800,25600,5390
|
|
20230925,091900,658833000,25550,25550,25650,25550,2205
|
|
20230925,091800,602400200,25600,25350,25600,25350,4150
|
|
20230925,091700,496697300,25400,25250,25400,25250,4374
|
|
20230925,091600,385990350,25250,25200,25250,25150,265
|
|
20230925,091500,379311400,25250,25250,25250,25100,520
|
|
20230925,091400,366243250,25250,25250,25250,25150,1727
|
|
20230925,091300,322787400,25200,25250,25250,25200,679
|
|
20230925,091200,305673200,25250,25300,25300,25250,101
|
|
20230925,091100,303120800,25300,25250,25300,25250,27
|
|
20230925,091000,302437750,25250,25200,25250,25200,539
|
|
20230925,090900,288839050,25150,25350,25350,25150,1124
|
|
20230925,090800,260499800,25300,25350,25350,25300,812
|
|
20230925,090700,239933850,25350,25250,25400,25250,252
|
|
20230925,090600,233552200,25200,25250,25250,25200,208
|
|
20230925,090500,228303700,25200,25150,25200,25100,661
|
|
20230925,090400,211677200,25150,25250,25250,25100,2302
|
|
20230925,090300,153712900,25300,25300,25350,25250,1337
|
|
20230925,090200,119856000,25300,25250,25300,25250,371
|
|
20230925,090100,110484850,25300,25250,25400,25200,1950
|
|
20230925,090000,61234600,25250,25250,25300,25200,2349
|