647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194400,837496600,25850,25850,25850,25850,1000
|
|
20230925,194300,837496600,25850,25850,25850,25850,0
|
|
20230925,194200,837496600,25850,25850,25850,25850,0
|
|
20230925,194100,837496600,25850,25850,25850,25850,0
|
|
20230925,194000,837496600,25850,25850,25850,25850,0
|
|
20230925,193900,837496600,25850,25850,25850,25850,0
|
|
20230925,193800,837496600,25850,25850,25850,25850,0
|
|
20230925,193700,837496600,25850,25850,25850,25850,0
|
|
20230925,193600,837496600,25850,25850,25850,25850,0
|
|
20230925,193500,837496600,25850,25850,25850,25850,0
|
|
20230925,193400,837496600,25850,25850,25850,25850,0
|
|
20230925,193300,837496600,25850,25850,25850,25850,0
|
|
20230925,193200,837496600,25850,25850,25850,25850,0
|
|
20230925,193100,837496600,25850,25850,25850,25850,0
|
|
20230925,193000,837496600,25850,25850,25850,25850,0
|
|
20230925,192900,837496600,25850,25850,25850,25850,0
|
|
20230925,192800,837496600,25850,25850,25850,25850,0
|
|
20230925,192700,837496600,25850,25850,25850,25850,0
|
|
20230925,192600,837496600,25850,25850,25850,25850,0
|
|
20230925,192500,837496600,25850,25850,25850,25850,0
|
|
20230925,192400,837496600,25850,25850,25850,25850,0
|
|
20230925,192300,837496600,25850,25850,25850,25850,0
|
|
20230925,192200,837496600,25850,25850,25850,25850,0
|
|
20230925,192100,837496600,25850,25850,25850,25850,0
|
|
20230925,192000,837496600,25850,25850,25850,25850,0
|
|
20230925,191900,837496600,25850,25850,25850,25850,0
|
|
20230925,191800,837496600,25850,25850,25850,25850,0
|
|
20230925,191700,837496600,25850,25850,25850,25850,0
|
|
20230925,191600,837496600,25850,25850,25850,25850,0
|
|
20230925,191500,837496600,25850,25850,25850,25850,0
|
|
20230925,191400,837496600,25850,25850,25850,25850,1000
|
|
20230925,191300,837496600,25850,25850,25850,25850,0
|
|
20230925,191200,837496600,25850,25850,25850,25850,0
|
|
20230925,191100,837496600,25850,25850,25850,25850,0
|
|
20230925,191000,837496600,25850,25850,25850,25850,0
|
|
20230925,190900,837496600,25850,25850,25850,25850,0
|
|
20230925,190800,837496600,25850,25850,25850,25850,0
|
|
20230925,190700,837496600,25850,25850,25850,25850,0
|
|
20230925,190600,837496600,25850,25850,25850,25850,0
|
|
20230925,190500,837496600,25850,25850,25850,25850,0
|
|
20230925,190400,837496600,25850,25850,25850,25850,0
|
|
20230925,190300,837496600,25850,25850,25850,25850,0
|
|
20230925,190200,837496600,25850,25850,25850,25850,0
|
|
20230925,190100,837496600,25850,25850,25850,25850,0
|
|
20230925,190000,837496600,25850,25850,25850,25850,0
|
|
20230925,185900,837496600,25850,25850,25850,25850,0
|
|
20230925,185800,837496600,25850,25850,25850,25850,0
|
|
20230925,185700,837496600,25850,25850,25850,25850,0
|
|
20230925,185600,837496600,25850,25850,25850,25850,0
|
|
20230925,185500,837496600,25850,25850,25850,25850,0
|
|
20230925,185400,837496600,25850,25850,25850,25850,0
|
|
20230925,185300,837496600,25850,25850,25850,25850,0
|
|
20230925,185200,837496600,25850,25850,25850,25850,0
|
|
20230925,185100,837496600,25850,25850,25850,25850,0
|
|
20230925,185000,837496600,25850,25850,25850,25850,0
|
|
20230925,184900,837496600,25850,25850,25850,25850,0
|
|
20230925,184800,837496600,25850,25850,25850,25850,0
|
|
20230925,184700,837496600,25850,25850,25850,25850,0
|
|
20230925,184600,837496600,25850,25850,25850,25850,0
|
|
20230925,184500,837496600,25850,25850,25850,25850,0
|
|
20230925,184400,837496600,25850,25850,25850,25850,1000
|
|
20230925,184300,837496600,25850,25850,25850,25850,0
|
|
20230925,184200,837496600,25850,25850,25850,25850,0
|
|
20230925,184100,837496600,25850,25850,25850,25850,0
|
|
20230925,184000,837496600,25850,25850,25850,25850,0
|
|
20230925,183900,837496600,25850,25850,25850,25850,0
|
|
20230925,183800,837496600,25850,25850,25850,25850,0
|
|
20230925,183700,837496600,25850,25850,25850,25850,0
|
|
20230925,183600,837496600,25850,25850,25850,25850,0
|
|
20230925,183500,837496600,25850,25850,25850,25850,0
|
|
20230925,183400,837496600,25850,25850,25850,25850,0
|
|
20230925,183300,837496600,25850,25850,25850,25850,0
|
|
20230925,183200,837496600,25850,25850,25850,25850,0
|
|
20230925,183100,837496600,25850,25850,25850,25850,0
|
|
20230925,183000,837496600,25850,25850,25850,25850,0
|
|
20230925,182900,837496600,25850,25850,25850,25850,0
|
|
20230925,182800,837496600,25850,25850,25850,25850,0
|
|
20230925,182700,837496600,25850,25850,25850,25850,0
|
|
20230925,182600,837496600,25850,25850,25850,25850,0
|
|
20230925,182500,837496600,25850,25850,25850,25850,0
|
|
20230925,182400,837496600,25850,25850,25850,25850,0
|
|
20230925,182300,837496600,25850,25850,25850,25850,0
|
|
20230925,182200,837496600,25850,25850,25850,25850,0
|
|
20230925,182100,837496600,25850,25850,25850,25850,0
|
|
20230925,182000,837496600,25850,25850,25850,25850,0
|
|
20230925,181900,837496600,25850,25850,25850,25850,0
|
|
20230925,181800,837496600,25850,25850,25850,25850,0
|
|
20230925,181700,837496600,25850,25850,25850,25850,0
|
|
20230925,181600,837496600,25850,25850,25850,25850,0
|
|
20230925,181500,837496600,25850,25850,25850,25850,0
|
|
20230925,181400,837496600,25850,25850,25850,25850,1000
|
|
20230925,181300,837496600,25850,25850,25850,25850,0
|
|
20230925,181200,837496600,25850,25850,25850,25850,0
|
|
20230925,181100,837496600,25850,25850,25850,25850,0
|
|
20230925,181000,837496600,25850,25850,25850,25850,0
|
|
20230925,180900,837496600,25850,25850,25850,25850,0
|
|
20230925,180800,837496600,25850,25850,25850,25850,0
|
|
20230925,180700,837496600,25850,25850,25850,25850,0
|
|
20230925,180600,837496600,25850,25850,25850,25850,0
|
|
20230925,180500,837496600,25850,25850,25850,25850,0
|
|
20230925,180400,837496600,25850,25850,25850,25850,0
|
|
20230925,180300,837496600,25850,25850,25850,25850,0
|
|
20230925,180200,837496600,25850,25850,25850,25850,0
|
|
20230925,180100,837496600,25850,25850,25850,25850,0
|
|
20230925,180000,837496600,25850,25850,25850,25850,0
|
|
20230925,175900,837496600,25850,25850,25850,25850,0
|
|
20230925,175800,837496600,25850,25850,25850,25850,0
|
|
20230925,175700,837496600,25850,25850,25850,25850,0
|
|
20230925,175600,837496600,25850,25850,25850,25850,0
|
|
20230925,175500,837496600,25850,25850,25850,25850,0
|
|
20230925,175400,837496600,25850,25850,25850,25850,0
|
|
20230925,175300,837496600,25850,25850,25850,25850,0
|
|
20230925,175200,837496600,25850,25850,25850,25850,0
|
|
20230925,175100,837496600,25850,25850,25850,25850,0
|
|
20230925,175000,837496600,25850,25850,25850,25850,0
|
|
20230925,174900,837496600,25850,25850,25850,25850,0
|
|
20230925,174800,837496600,25850,25850,25850,25850,0
|
|
20230925,174700,837496600,25850,25850,25850,25850,0
|
|
20230925,174600,837496600,25850,25850,25850,25850,0
|
|
20230925,174500,837496600,25850,25850,25850,25850,0
|
|
20230925,174400,837496600,25850,25850,25850,25850,1000
|
|
20230925,174300,837496600,25850,25850,25850,25850,0
|
|
20230925,174200,837496600,25850,25850,25850,25850,0
|
|
20230925,174100,837496600,25850,25850,25850,25850,0
|
|
20230925,174000,837496600,25850,25850,25850,25850,0
|
|
20230925,173900,837496600,25850,25850,25850,25850,0
|
|
20230925,173800,837496600,25850,25850,25850,25850,0
|
|
20230925,173700,837496600,25850,25850,25850,25850,0
|
|
20230925,173600,837496600,25850,25850,25850,25850,0
|
|
20230925,173500,837496600,25850,25850,25850,25850,0
|
|
20230925,173400,837496600,25850,25850,25850,25850,0
|
|
20230925,173300,837496600,25850,25850,25850,25850,0
|
|
20230925,173200,837496600,25850,25850,25850,25850,0
|
|
20230925,173100,837496600,25850,25850,25850,25850,0
|
|
20230925,173000,837496600,25850,25850,25850,25850,0
|
|
20230925,172900,837496600,25850,25850,25850,25850,0
|
|
20230925,172800,837496600,25850,25850,25850,25850,0
|
|
20230925,172700,837496600,25850,25850,25850,25850,0
|
|
20230925,172600,837496600,25850,25850,25850,25850,0
|
|
20230925,172500,837496600,25850,25850,25850,25850,0
|
|
20230925,172400,837496600,25850,25850,25850,25850,0
|
|
20230925,172300,837496600,25850,25850,25850,25850,0
|
|
20230925,172200,837496600,25850,25850,25850,25850,0
|
|
20230925,172100,837496600,25850,25850,25850,25850,0
|
|
20230925,172000,837496600,25850,25850,25850,25850,0
|
|
20230925,171900,837496600,25850,25850,25850,25850,0
|
|
20230925,171800,837496600,25850,25850,25850,25850,0
|
|
20230925,171700,837496600,25850,25850,25850,25850,0
|
|
20230925,171600,837496600,25850,25850,25850,25850,0
|
|
20230925,171500,837496600,25850,25850,25850,25850,0
|
|
20230925,171400,837496600,25850,25850,25850,25850,1000
|
|
20230925,171300,837496600,25850,25850,25850,25850,0
|
|
20230925,171200,837496600,25850,25850,25850,25850,0
|
|
20230925,171100,837496600,25850,25850,25850,25850,0
|
|
20230925,171000,837496600,25850,25850,25850,25850,0
|
|
20230925,170900,837496600,25850,25850,25850,25850,0
|
|
20230925,170800,837496600,25850,25850,25850,25850,0
|
|
20230925,170700,837496600,25850,25850,25850,25850,0
|
|
20230925,170600,837496600,25850,25850,25850,25850,0
|
|
20230925,170500,837496600,25850,25850,25850,25850,0
|
|
20230925,170400,837496600,25850,25850,25850,25850,0
|
|
20230925,170300,837496600,25850,25850,25850,25850,0
|
|
20230925,170200,837496600,25850,25850,25850,25850,0
|
|
20230925,170100,837496600,25850,25850,25850,25850,0
|
|
20230925,170000,837496600,25850,25850,25850,25850,0
|
|
20230925,165900,837496600,25850,25850,25850,25850,0
|
|
20230925,165800,837496600,25850,25850,25850,25850,0
|
|
20230925,165700,837496600,25850,25850,25850,25850,0
|
|
20230925,165600,837496600,25850,25850,25850,25850,0
|
|
20230925,165500,837496600,25850,25850,25850,25850,0
|
|
20230925,165400,837496600,25850,25850,25850,25850,0
|
|
20230925,165300,837496600,25850,25850,25850,25850,0
|
|
20230925,165200,837496600,25850,25850,25850,25850,0
|
|
20230925,165100,837496600,25850,25850,25850,25850,0
|
|
20230925,165000,837496600,25850,25850,25850,25850,0
|
|
20230925,164900,837496600,25850,25850,25850,25850,0
|
|
20230925,164800,837496600,25850,25850,25850,25850,0
|
|
20230925,164700,837496600,25850,25850,25850,25850,0
|
|
20230925,164600,837496600,25850,25850,25850,25850,0
|
|
20230925,164500,837496600,25850,25850,25850,25850,0
|
|
20230925,164400,837496600,25850,25850,25850,25850,1000
|
|
20230925,164300,837496600,25850,25850,25850,25850,0
|
|
20230925,164200,837496600,25850,25850,25850,25850,0
|
|
20230925,164100,837496600,25850,25850,25850,25850,0
|
|
20230925,164000,837496600,25850,25850,25850,25850,0
|
|
20230925,163900,837496600,25850,25850,25850,25850,0
|
|
20230925,163800,837496600,25850,25850,25850,25850,0
|
|
20230925,163700,837496600,25850,25850,25850,25850,0
|
|
20230925,163600,837496600,25850,25850,25850,25850,0
|
|
20230925,163500,837496600,25850,25850,25850,25850,0
|
|
20230925,163400,837496600,25850,25850,25850,25850,0
|
|
20230925,163300,837496600,25850,25850,25850,25850,0
|
|
20230925,163200,837496600,25850,25850,25850,25850,0
|
|
20230925,163100,837496600,25850,25850,25850,25850,0
|
|
20230925,163000,837496600,25850,25850,25850,25850,0
|
|
20230925,162900,837496600,25850,25850,25850,25850,0
|
|
20230925,162800,837496600,25850,25850,25850,25850,0
|
|
20230925,162700,837496600,25850,25850,25850,25850,0
|
|
20230925,162600,837496600,25850,25850,25850,25850,0
|
|
20230925,162500,837496600,25850,25850,25850,25850,0
|
|
20230925,162400,837496600,25850,25850,25850,25850,0
|
|
20230925,162300,837496600,25850,25850,25850,25850,0
|
|
20230925,162200,837496600,25850,25850,25850,25850,0
|
|
20230925,162100,837496600,25850,25850,25850,25850,0
|
|
20230925,162000,837496600,25850,25850,25850,25850,0
|
|
20230925,161900,837496600,25850,25850,25850,25850,0
|
|
20230925,161800,837496600,25850,25850,25850,25850,0
|
|
20230925,161700,837496600,25850,25850,25850,25850,0
|
|
20230925,161600,837496600,25850,25850,25850,25850,0
|
|
20230925,161500,837496600,25850,25850,25850,25850,0
|
|
20230925,161400,837496600,25850,25850,25850,25850,1000
|
|
20230925,161300,837496600,25850,25850,25850,25850,0
|
|
20230925,161200,837496600,25850,25850,25850,25850,0
|
|
20230925,161100,837496600,25850,25850,25850,25850,0
|
|
20230925,161000,837496600,25850,25850,25850,25850,0
|
|
20230925,160900,837496600,25850,25850,25850,25850,0
|
|
20230925,160800,837496600,25850,25850,25850,25850,0
|
|
20230925,160700,837496600,25850,25850,25850,25850,0
|
|
20230925,160600,837496600,25850,25850,25850,25850,0
|
|
20230925,160500,837496600,25850,25850,25850,25850,0
|
|
20230925,160400,837496600,25850,25850,25850,25850,0
|
|
20230925,160300,837496600,25850,25850,25850,25850,0
|
|
20230925,160200,837496600,25850,25850,25850,25850,0
|
|
20230925,160100,837496600,25850,25850,25850,25850,0
|
|
20230925,160000,837496600,25850,25850,25850,25850,0
|
|
20230925,155900,837496600,25850,25850,25850,25850,0
|
|
20230925,155800,837496600,25850,25850,25850,25850,0
|
|
20230925,155700,837496600,25850,25850,25850,25850,0
|
|
20230925,155600,837496600,25850,25850,25850,25850,0
|
|
20230925,155500,837496600,25850,25850,25850,25850,0
|
|
20230925,155400,837496600,25850,25850,25850,25850,0
|
|
20230925,155300,837496600,25850,25850,25850,25850,0
|
|
20230925,155200,837496600,25850,25850,25850,25850,0
|
|
20230925,155100,837496600,25850,25850,25850,25850,0
|
|
20230925,155000,837496600,25850,25850,25850,25850,0
|
|
20230925,154900,837496600,25850,25850,25850,25850,0
|
|
20230925,154800,837496600,25850,25850,25850,25850,0
|
|
20230925,154700,837496600,25850,25850,25850,25850,0
|
|
20230925,154600,837496600,25850,25850,25850,25850,0
|
|
20230925,154500,837496600,25850,25850,25850,25850,0
|
|
20230925,154400,837496600,25850,25850,25850,25850,1000
|
|
20230925,154300,837496600,25850,25850,25850,25850,0
|
|
20230925,154200,837496600,25850,25850,25850,25850,0
|
|
20230925,154100,837496600,25850,25850,25850,25850,0
|
|
20230925,154000,837496600,25850,25850,25850,25850,0
|
|
20230925,153900,837496600,25850,25850,25850,25850,0
|
|
20230925,153800,837496600,25850,25850,25850,25850,0
|
|
20230925,153700,837496600,25850,25850,25850,25850,0
|
|
20230925,153600,837496600,25850,25850,25850,25850,0
|
|
20230925,153500,837496600,25850,25850,25850,25850,0
|
|
20230925,153400,837496600,25850,25850,25850,25850,0
|
|
20230925,153300,837496600,25850,25850,25850,25850,0
|
|
20230925,153200,837496600,25850,25850,25850,25850,0
|
|
20230925,153100,837496600,25850,25850,25850,25850,0
|
|
20230925,153000,837496600,25850,25850,25850,25850,1000
|
|
20230925,152900,811646600,25650,25650,25650,25650,0
|
|
20230925,152800,811646600,25650,25650,25650,25650,0
|
|
20230925,152700,811646600,25650,25650,25650,25650,0
|
|
20230925,152600,811646600,25650,25650,25650,25650,0
|
|
20230925,152500,811646600,25650,25650,25650,25650,0
|
|
20230925,152400,811646600,25650,25650,25650,25650,0
|
|
20230925,152300,811646600,25650,25650,25650,25650,0
|
|
20230925,152200,811646600,25650,25650,25650,25650,0
|
|
20230925,152100,811646600,25650,25650,25650,25650,0
|
|
20230925,152000,811646600,25650,25650,25650,25650,0
|
|
20230925,151900,811646600,25650,25550,25650,25300,469
|
|
20230925,151800,799737250,25550,25450,25550,25450,25
|
|
20230925,151700,799100350,25450,25500,25550,25450,36
|
|
20230925,151600,798183050,25450,25350,25600,25350,214
|
|
20230925,151500,792724950,25400,25450,25500,25400,64
|
|
20230925,151400,791098950,25450,25400,25450,25350,156
|
|
20230925,151300,787135050,25400,25400,25450,25350,48
|
|
20230925,151200,785916000,25400,25400,25400,25400,64
|
|
20230925,151100,784290400,25400,25450,25500,25400,41
|
|
20230925,151000,783247900,25400,25350,25450,25350,112
|
|
20230925,150900,780406350,25350,25350,25400,25350,83
|
|
20230925,150800,778302250,25350,25300,25400,25300,87
|
|
20230925,150700,776097200,25350,25400,25400,25300,106
|
|
20230925,150600,773411550,25350,25350,25400,25350,40
|
|
20230925,150500,772397300,25400,25350,25400,25350,36
|
|
20230925,150400,771484250,25350,25350,25400,25350,79
|
|
20230925,150300,769481450,25350,25400,25400,25350,214
|
|
20230925,150200,764052750,25350,25350,25350,25300,128
|
|
20230925,150100,760808700,25350,25400,25400,25350,59
|
|
20230925,150000,759312950,25350,25300,25400,25300,71
|
|
20230925,145900,757513250,25300,25350,25350,25300,67
|
|
20230925,145800,755814850,25350,25350,25350,25350,96
|
|
20230925,145700,753381250,25350,25350,25400,25350,89
|
|
20230925,145600,751123600,25400,25400,25400,25300,157
|
|
20230925,145500,747140400,25400,25400,25400,25400,91
|
|
20230925,145400,744829000,25400,25350,25550,25350,146
|
|
20230925,145300,741124000,25350,25350,25350,25350,43
|
|
20230925,145200,740033950,25350,25400,25400,25350,85
|
|
20230925,145100,737876100,25400,25350,25400,25350,124
|
|
20230925,145000,734728000,25350,25300,25400,25300,345
|
|
20230925,144900,725994700,25350,25350,25350,25300,90
|
|
20230925,144800,723716050,25350,25350,25400,25300,123
|
|
20230925,144700,720596550,25250,25300,25350,25250,144
|
|
20230925,144600,716954450,25300,25300,25300,25300,57
|
|
20230925,144500,715512350,25300,25300,25350,25300,58
|
|
20230925,144400,714044900,25300,25300,25350,25300,149
|
|
20230925,144300,710275100,25350,25250,25350,25250,148
|
|
20230925,144200,706530850,25250,25300,25300,25250,207
|
|
20230925,144100,701301450,25300,25300,25300,25300,72
|
|
20230925,144000,699479850,25300,25350,25350,25300,168
|
|
20230925,143900,695227700,25350,25400,25500,25350,52
|
|
20230925,143800,693907800,25350,25350,25350,25350,63
|
|
20230925,143700,692310750,25350,25350,25350,25350,87
|
|
20230925,143600,690105300,25350,25400,25400,25300,230
|
|
20230925,143500,684273300,25400,25450,25450,25400,320
|
|
20230925,143400,676133550,25450,25500,25500,25450,52
|
|
20230925,143300,674810050,25550,25550,25550,25550,40
|
|
20230925,143200,673788050,25500,25500,25500,25500,3
|
|
20230925,143100,673711550,25500,25500,25500,25500,1
|
|
20230925,143000,673686050,25450,25500,25500,25450,21
|
|
20230925,142900,673150650,25550,25500,25550,25500,24
|
|
20230925,142800,672538250,25550,25550,25550,25550,0
|
|
20230925,142700,672538250,25550,25550,25550,25550,0
|
|
20230925,142600,672538250,25550,25550,25550,25550,0
|
|
20230925,142500,672538250,25550,25550,25550,25550,19
|
|
20230925,142400,672052800,25550,25550,25550,25550,5
|
|
20230925,142300,671925050,25550,25550,25550,25550,8
|
|
20230925,142200,671720650,25500,25500,25500,25500,0
|
|
20230925,142100,671720650,25500,25500,25500,25500,10
|
|
20230925,142000,671465650,25500,25500,25500,25500,4
|
|
20230925,141900,671363650,25450,25500,25500,25450,2
|
|
20230925,141800,671312700,25500,25500,25500,25500,0
|
|
20230925,141700,671312700,25500,25500,25500,25500,0
|
|
20230925,141600,671312700,25500,25500,25500,25500,0
|
|
20230925,141500,671312700,25500,25500,25500,25500,10
|
|
20230925,141400,671057700,25500,25500,25500,25500,10
|
|
20230925,141300,670802700,25500,25500,25500,25500,25
|
|
20230925,141200,670165200,25500,25500,25500,25500,5
|
|
20230925,141100,670037700,25500,25600,25600,25500,132
|
|
20230925,141000,666670400,25550,25550,25550,25550,0
|
|
20230925,140900,666670400,25550,25550,25550,25550,0
|
|
20230925,140800,666670400,25550,25550,25550,25550,0
|
|
20230925,140700,666670400,25550,25550,25550,25550,3
|
|
20230925,140600,666593750,25550,25550,25550,25550,12
|
|
20230925,140500,666287150,25550,25550,25550,25550,0
|
|
20230925,140400,666287150,25550,25550,25550,25550,0
|
|
20230925,140300,666287150,25550,25550,25550,25550,104
|
|
20230925,140200,663629950,25650,25600,25650,25600,71
|
|
20230925,140100,661812250,25600,25600,25600,25600,1
|
|
20230925,140000,661786650,25650,25650,25650,25650,0
|
|
20230925,135900,661786650,25650,25650,25650,25650,10
|
|
20230925,135800,661530150,25650,25650,25650,25650,0
|
|
20230925,135700,661530150,25650,25650,25650,25650,12
|
|
20230925,135600,661222350,25650,25650,25650,25650,0
|
|
20230925,135500,661222350,25650,25650,25650,25650,0
|
|
20230925,135400,661222350,25650,25650,25650,25650,0
|
|
20230925,135300,661222350,25650,25650,25650,25650,5
|
|
20230925,135200,661094100,25650,25650,25650,25650,12
|
|
20230925,135100,660786300,25650,25650,25650,25650,0
|
|
20230925,135000,660786300,25650,25650,25650,25650,0
|
|
20230925,134900,660786300,25650,25650,25650,25650,0
|
|
20230925,134800,660786300,25650,25650,25650,25650,0
|
|
20230925,134700,660786300,25650,25650,25650,25650,0
|
|
20230925,134600,660786300,25650,25650,25650,25650,0
|
|
20230925,134500,660786300,25650,25650,25650,25650,2
|
|
20230925,134400,660735000,25650,25650,25650,25650,0
|
|
20230925,134300,660735000,25650,25650,25650,25650,0
|
|
20230925,134200,660735000,25650,25650,25650,25650,10
|
|
20230925,134100,660478500,25550,25550,25550,25550,0
|
|
20230925,134000,660478500,25550,25600,25600,25550,100
|
|
20230925,133900,657922400,25550,25550,25550,25550,0
|
|
20230925,133800,657922400,25550,25550,25550,25550,0
|
|
20230925,133700,657922400,25550,25550,25550,25550,8
|
|
20230925,133600,657718000,25600,25600,25600,25600,12
|
|
20230925,133500,657410800,25550,25550,25550,25550,0
|
|
20230925,133400,657410800,25550,25550,25550,25550,0
|
|
20230925,133300,657410800,25550,25550,25550,25550,10
|
|
20230925,133200,657155300,25600,25600,25600,25600,15
|
|
20230925,133100,656771300,25550,25550,25550,25550,2
|
|
20230925,133000,656720200,25600,25600,25600,25600,0
|
|
20230925,132900,656720200,25600,25600,25600,25600,1
|
|
20230925,132800,656694600,25600,25600,25600,25600,3
|
|
20230925,132700,656617800,25600,25600,25600,25600,0
|
|
20230925,132600,656617800,25600,25600,25600,25600,0
|
|
20230925,132500,656617800,25600,25600,25600,25600,0
|
|
20230925,132400,656617800,25600,25600,25600,25600,3
|
|
20230925,132300,656541000,25600,25600,25600,25600,6
|
|
20230925,132200,656387400,25650,25650,25650,25650,14
|
|
20230925,132100,656028300,25650,25650,25650,25650,0
|
|
20230925,132000,656028300,25650,25650,25650,25650,0
|
|
20230925,131900,656028300,25650,25650,25650,25650,0
|
|
20230925,131800,656028300,25650,25650,25650,25650,0
|
|
20230925,131700,656028300,25650,25650,25650,25650,13
|
|
20230925,131600,655694850,25550,25550,25550,25550,0
|
|
20230925,131500,655694850,25550,25550,25550,25550,0
|
|
20230925,131400,655694850,25550,25550,25550,25550,0
|
|
20230925,131300,655694850,25550,25550,25550,25550,56
|
|
20230925,131200,654264050,25550,25550,25550,25550,15
|
|
20230925,131100,653880800,25550,25550,25550,25550,75
|
|
20230925,131000,651964550,25500,25500,25500,25500,0
|
|
20230925,130900,651964550,25500,25500,25500,25500,0
|
|
20230925,130800,651964550,25500,25500,25500,25500,0
|
|
20230925,130700,651964550,25500,25500,25500,25500,0
|
|
20230925,130600,651964550,25500,25550,25550,25500,65
|
|
20230925,130500,650305800,25600,25600,25600,25600,100
|
|
20230925,130400,647745800,25600,25600,25600,25600,0
|
|
20230925,130300,647745800,25600,25600,25600,25600,0
|
|
20230925,130200,647745800,25600,25500,25600,25500,34
|
|
20230925,130100,646878400,25500,25500,25500,25500,0
|
|
20230925,130000,646878400,25500,25500,25500,25500,228
|
|
20230925,125900,641064400,25550,25550,25550,25550,0
|
|
20230925,125800,641064400,25550,25550,25550,25550,0
|
|
20230925,125700,641064400,25550,25550,25550,25550,0
|
|
20230925,125600,641064400,25550,25550,25550,25550,45
|
|
20230925,125500,639914650,25650,25650,25650,25650,2
|
|
20230925,125400,639863350,25550,25550,25550,25550,0
|
|
20230925,125300,639863350,25550,25550,25550,25550,0
|
|
20230925,125200,639863350,25550,25550,25550,25550,0
|
|
20230925,125100,639863350,25550,25600,25600,25550,105
|
|
20230925,125000,637177450,25650,25650,25650,25650,5
|
|
20230925,124900,637049200,25650,25650,25650,25650,47
|
|
20230925,124800,635843650,25650,25650,25650,25650,0
|
|
20230925,124700,635843650,25650,25650,25650,25650,12
|
|
20230925,124600,635535850,25650,25650,25650,25650,0
|
|
20230925,124500,635535850,25650,25650,25650,25650,0
|
|
20230925,124400,635535850,25650,25650,25650,25650,0
|
|
20230925,124300,635535850,25650,25650,25650,25650,0
|
|
20230925,124200,635535850,25650,25650,25650,25650,0
|
|
20230925,124100,635535850,25650,25650,25650,25650,14
|
|
20230925,124000,635176750,25600,25600,25600,25600,86
|
|
20230925,123900,632975150,25600,25600,25600,25600,285
|
|
20230925,123800,625679150,25600,25600,25600,25600,0
|
|
20230925,123700,625679150,25600,25600,25600,25600,0
|
|
20230925,123600,625679150,25600,25600,25600,25600,0
|
|
20230925,123500,625679150,25600,25600,25600,25600,30
|
|
20230925,123400,624911150,25600,25600,25600,25600,20
|
|
20230925,123300,624399150,25700,25700,25700,25700,0
|
|
20230925,123200,624399150,25700,25700,25700,25700,0
|
|
20230925,123100,624399150,25700,25700,25700,25700,0
|
|
20230925,123000,624399150,25700,25550,25700,25550,1100
|
|
20230925,122900,596252350,25550,25550,25550,25550,0
|
|
20230925,122800,596252350,25550,25550,25550,25550,0
|
|
20230925,122700,596252350,25550,25550,25550,25550,8
|
|
20230925,122600,596047950,25550,25550,25550,25550,0
|
|
20230925,122500,596047950,25550,25550,25550,25550,0
|
|
20230925,122400,596047950,25550,25550,25550,25550,0
|
|
20230925,122300,596047950,25550,25550,25550,25550,4
|
|
20230925,122200,595945750,25550,25550,25550,25550,65
|
|
20230925,122100,594285000,25600,25600,25600,25600,0
|
|
20230925,122000,594285000,25600,25600,25600,25600,13
|
|
20230925,121900,593952200,25550,25550,25550,25550,0
|
|
20230925,121800,593952200,25550,25550,25550,25550,0
|
|
20230925,121700,593952200,25550,25550,25550,25550,0
|
|
20230925,121600,593952200,25550,25550,25550,25550,0
|
|
20230925,121500,593952200,25550,25550,25550,25550,0
|
|
20230925,121400,593952200,25550,25550,25550,25550,0
|
|
20230925,121300,593952200,25550,25550,25550,25550,0
|
|
20230925,121200,593952200,25550,25550,25550,25550,0
|
|
20230925,121100,593952200,25550,25550,25550,25550,0
|
|
20230925,121000,593952200,25550,25550,25550,25550,0
|
|
20230925,120900,593952200,25550,25550,25550,25550,120
|
|
20230925,120800,590886200,25550,25550,25550,25550,25
|
|
20230925,120700,590247450,25600,25600,25600,25600,0
|
|
20230925,120600,590247450,25600,25600,25600,25600,27
|
|
20230925,120500,589556250,25600,25600,25600,25600,0
|
|
20230925,120400,589556250,25600,25600,25600,25600,8
|
|
20230925,120300,589351450,25600,25600,25600,25600,0
|
|
20230925,120200,589351450,25600,25600,25600,25600,0
|
|
20230925,120100,589351450,25600,25600,25600,25600,0
|
|
20230925,120000,589351450,25600,25600,25600,25600,0
|
|
20230925,115900,589351450,25600,25600,25600,25600,0
|
|
20230925,115800,589351450,25600,25600,25600,25600,40
|
|
20230925,115700,588327450,25600,25600,25600,25600,0
|
|
20230925,115600,588327450,25600,25600,25600,25600,0
|
|
20230925,115500,588327450,25600,25600,25600,25600,0
|
|
20230925,115400,588327450,25600,25600,25600,25600,0
|
|
20230925,115300,588327450,25600,25600,25600,25600,27
|
|
20230925,115200,587636250,25600,25600,25600,25600,0
|
|
20230925,115100,587636250,25600,25600,25600,25600,2
|
|
20230925,115000,587585050,25650,25700,25700,25650,109
|
|
20230925,114900,584789150,25700,25700,25700,25700,0
|
|
20230925,114800,584789150,25700,25700,25700,25700,1
|
|
20230925,114700,584763450,25700,25700,25700,25700,27
|
|
20230925,114600,584069550,25650,25650,25650,25650,0
|
|
20230925,114500,584069550,25650,25600,25650,25600,101
|
|
20230925,114400,581483900,25600,25700,25700,25500,284
|
|
20230925,114300,574225950,25700,25700,25700,25700,35
|
|
20230925,114200,573326450,25750,25750,25750,25750,0
|
|
20230925,114100,573326450,25750,25800,25800,25750,43
|
|
20230925,114000,572217150,25800,25800,25900,25800,25
|
|
20230925,113900,571572000,25800,25750,25800,25750,4
|
|
20230925,113800,571468950,25700,25650,25700,25650,10
|
|
20230925,113700,571212400,25650,25650,25650,25650,0
|
|
20230925,113600,571212400,25650,25650,25650,25650,1
|
|
20230925,113500,571186750,25550,25550,25550,25550,6
|
|
20230925,113400,571033450,25550,25550,25550,25550,4
|
|
20230925,113300,570931250,25550,25550,25550,25550,0
|
|
20230925,113200,570931250,25550,25550,25550,25550,0
|
|
20230925,113100,570931250,25550,25550,25550,25550,0
|
|
20230925,113000,570931250,25550,25550,25550,25550,2
|
|
20230925,112900,570880150,25500,25450,25500,25450,143
|
|
20230925,112800,567236050,25400,25400,25400,25400,0
|
|
20230925,112700,567236050,25400,25400,25400,25400,0
|
|
20230925,112600,567236050,25400,25400,25400,25400,262
|
|
20230925,112500,560581250,25350,25350,25350,25350,10
|
|
20230925,112400,560327750,25400,25400,25400,25400,45
|
|
20230925,112300,559184750,25400,25400,25400,25400,1
|
|
20230925,112200,559159350,25400,25450,25450,25400,28
|
|
20230925,112100,558446800,25500,25500,25500,25500,1
|
|
20230925,112000,558421300,25550,25550,25550,25550,1
|
|
20230925,111900,558395750,25450,25450,25450,25450,474
|
|
20230925,111800,546332450,25450,25450,25450,25450,0
|
|
20230925,111700,546332450,25450,25450,25450,25450,0
|
|
20230925,111600,546332450,25450,25450,25450,25450,9
|
|
20230925,111500,546103400,25450,25450,25450,25450,2
|
|
20230925,111400,546052500,25450,25350,25450,25350,784
|
|
20230925,111300,526129150,25350,25350,25350,25250,1450
|
|
20230925,111200,489495650,25350,25350,25350,25350,22
|
|
20230925,111100,488937950,25350,25350,25350,25350,0
|
|
20230925,111000,488937950,25350,25350,25350,25350,20
|
|
20230925,110900,488430950,25350,25400,25400,25350,4
|
|
20230925,110800,488329500,25350,25350,25400,25350,250
|
|
20230925,110700,481991000,25350,25350,25350,25350,100
|
|
20230925,110600,479456000,25350,25400,25400,25350,47
|
|
20230925,110500,478264050,25400,25400,25400,25400,23
|
|
20230925,110400,477679850,25300,25300,25300,25300,1
|
|
20230925,110300,477654550,25300,25400,25400,25300,200
|
|
20230925,110200,472584050,25400,25400,25400,25400,0
|
|
20230925,110100,472584050,25400,25400,25400,25400,0
|
|
20230925,110000,472584050,25400,25400,25400,25300,769
|
|
20230925,105900,453105400,25400,25400,25400,25400,0
|
|
20230925,105800,453105400,25400,25400,25400,25400,100
|
|
20230925,105700,450565400,25450,25400,25450,25400,59
|
|
20230925,105600,449066350,25400,25350,25400,25350,812
|
|
20230925,105500,428455150,25350,25350,25350,25300,1154
|
|
20230925,105400,399226800,25400,25400,25400,25400,11
|
|
20230925,105300,398947400,25350,25450,25450,25350,530
|
|
20230925,105200,385474200,25500,25500,25500,25500,75
|
|
20230925,105100,383561700,25550,25550,25550,25550,5
|
|
20230925,105000,383433950,25550,25500,25550,25500,28
|
|
20230925,104900,382718650,25500,25500,25500,25500,0
|
|
20230925,104800,382718650,25500,25500,25500,25500,70
|
|
20230925,104700,380933650,25500,25550,25550,25500,11
|
|
20230925,104600,380652950,25600,25600,25600,25600,0
|
|
20230925,104500,380652950,25600,25600,25600,25600,0
|
|
20230925,104400,380652950,25600,25600,25600,25600,0
|
|
20230925,104300,380652950,25600,25550,25600,25550,6
|
|
20230925,104200,380499600,25550,25550,25550,25550,84
|
|
20230925,104100,378353400,25600,25600,25600,25600,188
|
|
20230925,104000,373540600,25550,25500,25550,25500,631
|
|
20230925,103900,357422600,25500,25500,25500,25500,6
|
|
20230925,103800,357269600,25500,25500,25500,25500,3
|
|
20230925,103700,357193100,25550,25550,25550,25550,0
|
|
20230925,103600,357193100,25550,25550,25600,25500,599
|
|
20230925,103500,341887600,25550,25600,25600,25400,3143
|
|
20230925,103400,261800150,25600,25600,25600,25600,1
|
|
20230925,103300,261774550,25550,25550,25550,25550,0
|
|
20230925,103200,261774550,25550,25550,25550,25550,0
|
|
20230925,103100,261774550,25550,25550,25600,25550,226
|
|
20230925,103000,255999950,25550,25800,25800,25550,501
|
|
20230925,102900,243189400,25850,25850,25850,25850,0
|
|
20230925,102800,243189400,25850,25850,25850,25850,2
|
|
20230925,102700,243137700,25850,25850,25850,25850,2
|
|
20230925,102600,243086000,25600,25600,25600,25600,0
|
|
20230925,102500,243086000,25600,25700,25700,25600,530
|
|
20230925,102400,229489250,25850,25850,25850,25850,1
|
|
20230925,102300,229463400,25750,25750,25750,25750,26
|
|
20230925,102200,228793900,25850,25700,25850,25700,16
|
|
20230925,102100,228380900,25700,25700,25700,25700,0
|
|
20230925,102000,228380900,25700,25700,25700,25700,67
|
|
20230925,101900,226659000,25600,25600,25600,25600,1
|
|
20230925,101800,226633400,25600,25600,25600,25600,110
|
|
20230925,101700,223817400,25600,25600,25600,25600,49
|
|
20230925,101600,222563000,25650,25700,25700,25650,27
|
|
20230925,101500,221870400,25700,25850,25850,25700,20
|
|
20230925,101400,221356000,25750,25750,25750,25700,307
|
|
20230925,101300,213465600,25750,25800,25800,25750,49
|
|
20230925,101200,212202500,25850,25850,25850,25850,0
|
|
20230925,101100,212202500,25850,25900,25900,25850,150
|
|
20230925,101000,208319300,25900,25900,25900,25900,0
|
|
20230925,100900,208319300,25900,25900,25900,25900,13
|
|
20230925,100800,207982600,25900,25900,25900,25900,3
|
|
20230925,100700,207904900,25900,25900,25900,25900,26
|
|
20230925,100600,207231500,25900,25900,25900,25900,13
|
|
20230925,100500,206894800,25700,25700,25700,25700,0
|
|
20230925,100400,206894800,25700,25700,25700,25700,0
|
|
20230925,100300,206894800,25700,25700,25700,25700,211
|
|
20230925,100200,201472100,25700,25700,25700,25700,11
|
|
20230925,100100,201189400,25600,25600,25600,25600,186
|
|
20230925,100000,196427800,25550,25550,25550,25550,50
|
|
20230925,095900,195150300,25550,25550,25550,25550,142
|
|
20230925,095800,191522200,25600,25650,25650,25600,110
|
|
20230925,095700,188705000,25700,25650,25700,25650,59
|
|
20230925,095600,187190700,25600,25600,25600,25600,21
|
|
20230925,095500,186653100,25600,25600,25600,25600,1
|
|
20230925,095400,186627500,25850,25850,25850,25850,0
|
|
20230925,095300,186627500,25850,25600,25850,25600,449
|
|
20230925,095200,175129850,25600,25600,25600,25600,195
|
|
20230925,095100,170137850,25550,25550,25550,25550,1
|
|
20230925,095000,170112300,25550,25550,25550,25550,3
|
|
20230925,094900,170035650,25600,25550,25600,25550,72
|
|
20230925,094800,168195950,25600,25600,25600,25600,2
|
|
20230925,094700,168144750,25600,25600,25600,25600,2
|
|
20230925,094600,168093550,25600,25600,25600,25600,9
|
|
20230925,094500,167863150,25600,25600,25600,25600,87
|
|
20230925,094400,165635950,25600,25600,25600,25600,67
|
|
20230925,094300,163920750,25600,25600,25600,25600,14
|
|
20230925,094200,163562350,25650,25650,25650,25650,20
|
|
20230925,094100,163049350,25650,25650,25650,25650,75
|
|
20230925,094000,161125600,25650,25800,25800,25650,502
|
|
20230925,093900,148214750,25850,25850,25850,25850,7
|
|
20230925,093800,148033800,25900,25900,25900,25900,0
|
|
20230925,093700,148033800,25900,25900,25900,25900,212
|
|
20230925,093600,142543000,25900,26000,26000,25900,179
|
|
20230925,093500,137900400,26000,26000,26000,26000,0
|
|
20230925,093400,137900400,26000,26050,26050,26000,78
|
|
20230925,093300,135870450,26050,25950,26050,25950,34
|
|
20230925,093200,134987950,26000,26000,26000,26000,1
|
|
20230925,093100,134961950,26000,26050,26050,26000,13
|
|
20230925,093000,134623400,25950,25950,25950,25950,85
|
|
20230925,092900,132417650,26000,26050,26050,26000,26
|
|
20230925,092800,131741600,26050,26050,26050,26050,109
|
|
20230925,092700,128902150,26050,26050,26050,26050,0
|
|
20230925,092600,128902150,26050,26000,26050,26000,335
|
|
20230925,092500,120186900,26000,26100,26100,26000,56
|
|
20230925,092400,118730300,26100,26050,26100,26050,11
|
|
20230925,092300,118443700,26050,26100,26100,26050,67
|
|
20230925,092200,116696950,26200,26100,26200,26100,970
|
|
20230925,092100,91339800,26100,26100,26100,26100,49
|
|
20230925,092000,90060900,26100,26200,26200,26100,21
|
|
20230925,091900,89512700,26200,26200,26200,26200,2
|
|
20230925,091800,89460300,26200,26200,26200,26200,0
|
|
20230925,091700,89460300,26200,26200,26200,26200,1
|
|
20230925,091600,89434100,26200,26200,26200,26200,3
|
|
20230925,091500,89355500,26200,26100,26200,26100,3
|
|
20230925,091400,89277000,26100,26100,26100,26100,0
|
|
20230925,091300,89277000,26100,26100,26100,26100,1
|
|
20230925,091200,89250900,26100,26100,26100,26100,87
|
|
20230925,091100,86980200,26150,26150,26150,26150,68
|
|
20230925,091000,85202000,26250,26150,26250,26150,44
|
|
20230925,090900,84049400,26200,26200,26200,26200,77
|
|
20230925,090800,82032000,26200,26200,26200,26200,7
|
|
20230925,090700,81848600,26200,26100,26200,26050,405
|
|
20230925,090600,71259450,26100,26000,26100,26000,100
|
|
20230925,090500,68656000,26000,26050,26050,26000,35
|
|
20230925,090400,67745250,26100,26100,26100,26100,109
|
|
20230925,090300,64900350,25950,26000,26000,25950,208
|
|
20230925,090200,59499250,26000,25850,26000,25850,385
|
|
20230925,090100,49512200,25850,25950,25950,25750,317
|
|
20230925,090000,41331900,26000,25450,26000,25450,1624
|