664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200100,820319850,20300,20300,20300,20300,424
|
|
20230925,200000,820319850,20300,20300,20300,20300,0
|
|
20230925,195900,820319850,20300,20300,20300,20300,0
|
|
20230925,195800,820319850,20300,20300,20300,20300,0
|
|
20230925,195700,820319850,20300,20300,20300,20300,0
|
|
20230925,195600,820319850,20300,20300,20300,20300,0
|
|
20230925,195500,820319850,20300,20300,20300,20300,0
|
|
20230925,195400,820319850,20300,20300,20300,20300,0
|
|
20230925,195300,820319850,20300,20300,20300,20300,0
|
|
20230925,195200,820319850,20300,20300,20300,20300,0
|
|
20230925,195100,820319850,20300,20300,20300,20300,0
|
|
20230925,195000,820319850,20300,20300,20300,20300,0
|
|
20230925,194900,820319850,20300,20300,20300,20300,0
|
|
20230925,194800,820319850,20300,20300,20300,20300,0
|
|
20230925,194700,820319850,20300,20300,20300,20300,0
|
|
20230925,194600,820319850,20300,20300,20300,20300,0
|
|
20230925,194500,820319850,20300,20300,20300,20300,0
|
|
20230925,194400,820319850,20300,20300,20300,20300,0
|
|
20230925,194300,820319850,20300,20300,20300,20300,0
|
|
20230925,194200,820319850,20300,20300,20300,20300,0
|
|
20230925,194100,820319850,20300,20300,20300,20300,0
|
|
20230925,194000,820319850,20300,20300,20300,20300,0
|
|
20230925,193900,820319850,20300,20300,20300,20300,0
|
|
20230925,193800,820319850,20300,20300,20300,20300,0
|
|
20230925,193700,820319850,20300,20300,20300,20300,0
|
|
20230925,193600,820319850,20300,20300,20300,20300,0
|
|
20230925,193500,820319850,20300,20300,20300,20300,0
|
|
20230925,193400,820319850,20300,20300,20300,20300,0
|
|
20230925,193300,820319850,20300,20300,20300,20300,0
|
|
20230925,193200,820319850,20300,20300,20300,20300,0
|
|
20230925,193100,820319850,20300,20300,20300,20300,424
|
|
20230925,193000,820319850,20300,20300,20300,20300,0
|
|
20230925,192900,820319850,20300,20300,20300,20300,0
|
|
20230925,192800,820319850,20300,20300,20300,20300,0
|
|
20230925,192700,820319850,20300,20300,20300,20300,0
|
|
20230925,192600,820319850,20300,20300,20300,20300,0
|
|
20230925,192500,820319850,20300,20300,20300,20300,0
|
|
20230925,192400,820319850,20300,20300,20300,20300,0
|
|
20230925,192300,820319850,20300,20300,20300,20300,0
|
|
20230925,192200,820319850,20300,20300,20300,20300,0
|
|
20230925,192100,820319850,20300,20300,20300,20300,0
|
|
20230925,192000,820319850,20300,20300,20300,20300,0
|
|
20230925,191900,820319850,20300,20300,20300,20300,0
|
|
20230925,191800,820319850,20300,20300,20300,20300,0
|
|
20230925,191700,820319850,20300,20300,20300,20300,0
|
|
20230925,191600,820319850,20300,20300,20300,20300,0
|
|
20230925,191500,820319850,20300,20300,20300,20300,0
|
|
20230925,191400,820319850,20300,20300,20300,20300,0
|
|
20230925,191300,820319850,20300,20300,20300,20300,0
|
|
20230925,191200,820319850,20300,20300,20300,20300,0
|
|
20230925,191100,820319850,20300,20300,20300,20300,0
|
|
20230925,191000,820319850,20300,20300,20300,20300,0
|
|
20230925,190900,820319850,20300,20300,20300,20300,0
|
|
20230925,190800,820319850,20300,20300,20300,20300,0
|
|
20230925,190700,820319850,20300,20300,20300,20300,0
|
|
20230925,190600,820319850,20300,20300,20300,20300,0
|
|
20230925,190500,820319850,20300,20300,20300,20300,0
|
|
20230925,190400,820319850,20300,20300,20300,20300,0
|
|
20230925,190300,820319850,20300,20300,20300,20300,0
|
|
20230925,190200,820319850,20300,20300,20300,20300,0
|
|
20230925,190100,820319850,20300,20300,20300,20300,424
|
|
20230925,190000,820319850,20300,20300,20300,20300,0
|
|
20230925,185900,820319850,20300,20300,20300,20300,0
|
|
20230925,185800,820319850,20300,20300,20300,20300,0
|
|
20230925,185700,820319850,20300,20300,20300,20300,0
|
|
20230925,185600,820319850,20300,20300,20300,20300,0
|
|
20230925,185500,820319850,20300,20300,20300,20300,0
|
|
20230925,185400,820319850,20300,20300,20300,20300,0
|
|
20230925,185300,820319850,20300,20300,20300,20300,0
|
|
20230925,185200,820319850,20300,20300,20300,20300,0
|
|
20230925,185100,820319850,20300,20300,20300,20300,0
|
|
20230925,185000,820319850,20300,20300,20300,20300,0
|
|
20230925,184900,820319850,20300,20300,20300,20300,0
|
|
20230925,184800,820319850,20300,20300,20300,20300,0
|
|
20230925,184700,820319850,20300,20300,20300,20300,0
|
|
20230925,184600,820319850,20300,20300,20300,20300,0
|
|
20230925,184500,820319850,20300,20300,20300,20300,0
|
|
20230925,184400,820319850,20300,20300,20300,20300,0
|
|
20230925,184300,820319850,20300,20300,20300,20300,0
|
|
20230925,184200,820319850,20300,20300,20300,20300,0
|
|
20230925,184100,820319850,20300,20300,20300,20300,0
|
|
20230925,184000,820319850,20300,20300,20300,20300,0
|
|
20230925,183900,820319850,20300,20300,20300,20300,0
|
|
20230925,183800,820319850,20300,20300,20300,20300,0
|
|
20230925,183700,820319850,20300,20300,20300,20300,0
|
|
20230925,183600,820319850,20300,20300,20300,20300,0
|
|
20230925,183500,820319850,20300,20300,20300,20300,0
|
|
20230925,183400,820319850,20300,20300,20300,20300,0
|
|
20230925,183300,820319850,20300,20300,20300,20300,0
|
|
20230925,183200,820319850,20300,20300,20300,20300,0
|
|
20230925,183100,820319850,20300,20300,20300,20300,424
|
|
20230925,183000,820319850,20300,20300,20300,20300,0
|
|
20230925,182900,820319850,20300,20300,20300,20300,0
|
|
20230925,182800,820319850,20300,20300,20300,20300,0
|
|
20230925,182700,820319850,20300,20300,20300,20300,0
|
|
20230925,182600,820319850,20300,20300,20300,20300,0
|
|
20230925,182500,820319850,20300,20300,20300,20300,0
|
|
20230925,182400,820319850,20300,20300,20300,20300,0
|
|
20230925,182300,820319850,20300,20300,20300,20300,0
|
|
20230925,182200,820319850,20300,20300,20300,20300,0
|
|
20230925,182100,820319850,20300,20300,20300,20300,0
|
|
20230925,182000,820319850,20300,20300,20300,20300,0
|
|
20230925,181900,820319850,20300,20300,20300,20300,0
|
|
20230925,181800,820319850,20300,20300,20300,20300,0
|
|
20230925,181700,820319850,20300,20300,20300,20300,0
|
|
20230925,181600,820319850,20300,20300,20300,20300,0
|
|
20230925,181500,820319850,20300,20300,20300,20300,0
|
|
20230925,181400,820319850,20300,20300,20300,20300,0
|
|
20230925,181300,820319850,20300,20300,20300,20300,0
|
|
20230925,181200,820319850,20300,20300,20300,20300,0
|
|
20230925,181100,820319850,20300,20300,20300,20300,0
|
|
20230925,181000,820319850,20300,20300,20300,20300,0
|
|
20230925,180900,820319850,20300,20300,20300,20300,0
|
|
20230925,180800,820319850,20300,20300,20300,20300,0
|
|
20230925,180700,820319850,20300,20300,20300,20300,0
|
|
20230925,180600,820319850,20300,20300,20300,20300,0
|
|
20230925,180500,820319850,20300,20300,20300,20300,0
|
|
20230925,180400,820319850,20300,20300,20300,20300,0
|
|
20230925,180300,820319850,20300,20300,20300,20300,0
|
|
20230925,180200,820319850,20300,20300,20300,20300,0
|
|
20230925,180100,820319850,20300,20300,20300,20300,424
|
|
20230925,180000,820319850,20300,20300,20300,20300,0
|
|
20230925,175900,820319850,20300,20300,20300,20300,0
|
|
20230925,175800,820319850,20300,20300,20300,20300,0
|
|
20230925,175700,820319850,20300,20300,20300,20300,0
|
|
20230925,175600,820319850,20300,20300,20300,20300,0
|
|
20230925,175500,820319850,20300,20300,20300,20300,0
|
|
20230925,175400,820319850,20300,20300,20300,20300,0
|
|
20230925,175300,820319850,20300,20300,20300,20300,0
|
|
20230925,175200,820319850,20300,20300,20300,20300,0
|
|
20230925,175100,820319850,20300,20300,20300,20300,0
|
|
20230925,175000,820319850,20300,20300,20300,20300,0
|
|
20230925,174900,820319850,20300,20300,20300,20300,0
|
|
20230925,174800,820319850,20300,20300,20300,20300,0
|
|
20230925,174700,820319850,20300,20300,20300,20300,0
|
|
20230925,174600,820319850,20300,20300,20300,20300,0
|
|
20230925,174500,820319850,20300,20300,20300,20300,0
|
|
20230925,174400,820319850,20300,20300,20300,20300,0
|
|
20230925,174300,820319850,20300,20300,20300,20300,0
|
|
20230925,174200,820319850,20300,20300,20300,20300,0
|
|
20230925,174100,820319850,20300,20300,20300,20300,0
|
|
20230925,174000,820319850,20300,20300,20300,20300,0
|
|
20230925,173900,820319850,20300,20300,20300,20300,0
|
|
20230925,173800,820319850,20300,20300,20300,20300,0
|
|
20230925,173700,820319850,20300,20300,20300,20300,0
|
|
20230925,173600,820319850,20300,20300,20300,20300,0
|
|
20230925,173500,820319850,20300,20300,20300,20300,0
|
|
20230925,173400,820319850,20300,20300,20300,20300,0
|
|
20230925,173300,820319850,20300,20300,20300,20300,0
|
|
20230925,173200,820319850,20300,20300,20300,20300,0
|
|
20230925,173100,820319850,20300,20300,20300,20300,424
|
|
20230925,173000,820319850,20300,20300,20300,20300,0
|
|
20230925,172900,820319850,20300,20300,20300,20300,0
|
|
20230925,172800,820319850,20300,20300,20300,20300,0
|
|
20230925,172700,820319850,20300,20300,20300,20300,0
|
|
20230925,172600,820319850,20300,20300,20300,20300,0
|
|
20230925,172500,820319850,20300,20300,20300,20300,0
|
|
20230925,172400,820319850,20300,20300,20300,20300,0
|
|
20230925,172300,820319850,20300,20300,20300,20300,0
|
|
20230925,172200,820319850,20300,20300,20300,20300,0
|
|
20230925,172100,820319850,20300,20300,20300,20300,0
|
|
20230925,172000,820319850,20300,20300,20300,20300,0
|
|
20230925,171900,820319850,20300,20300,20300,20300,0
|
|
20230925,171800,820319850,20300,20300,20300,20300,0
|
|
20230925,171700,820319850,20300,20300,20300,20300,0
|
|
20230925,171600,820319850,20300,20300,20300,20300,0
|
|
20230925,171500,820319850,20300,20300,20300,20300,0
|
|
20230925,171400,820319850,20300,20300,20300,20300,0
|
|
20230925,171300,820319850,20300,20300,20300,20300,0
|
|
20230925,171200,820319850,20300,20300,20300,20300,0
|
|
20230925,171100,820319850,20300,20300,20300,20300,0
|
|
20230925,171000,820319850,20300,20300,20300,20300,0
|
|
20230925,170900,820319850,20300,20300,20300,20300,0
|
|
20230925,170800,820319850,20300,20300,20300,20300,0
|
|
20230925,170700,820319850,20300,20300,20300,20300,0
|
|
20230925,170600,820319850,20300,20300,20300,20300,0
|
|
20230925,170500,820319850,20300,20300,20300,20300,0
|
|
20230925,170400,820319850,20300,20300,20300,20300,0
|
|
20230925,170300,820319850,20300,20300,20300,20300,0
|
|
20230925,170200,820319850,20300,20300,20300,20300,0
|
|
20230925,170100,820319850,20300,20300,20300,20300,424
|
|
20230925,170000,820319850,20300,20300,20300,20300,0
|
|
20230925,165900,820319850,20300,20300,20300,20300,0
|
|
20230925,165800,820319850,20300,20300,20300,20300,0
|
|
20230925,165700,820319850,20300,20300,20300,20300,0
|
|
20230925,165600,820319850,20300,20300,20300,20300,0
|
|
20230925,165500,820319850,20300,20300,20300,20300,0
|
|
20230925,165400,820319850,20300,20300,20300,20300,0
|
|
20230925,165300,820319850,20300,20300,20300,20300,0
|
|
20230925,165200,820319850,20300,20300,20300,20300,0
|
|
20230925,165100,820319850,20300,20300,20300,20300,0
|
|
20230925,165000,820319850,20300,20300,20300,20300,0
|
|
20230925,164900,820319850,20300,20300,20300,20300,0
|
|
20230925,164800,820319850,20300,20300,20300,20300,0
|
|
20230925,164700,820319850,20300,20300,20300,20300,0
|
|
20230925,164600,820319850,20300,20300,20300,20300,0
|
|
20230925,164500,820319850,20300,20300,20300,20300,0
|
|
20230925,164400,820319850,20300,20300,20300,20300,0
|
|
20230925,164300,820319850,20300,20300,20300,20300,0
|
|
20230925,164200,820319850,20300,20300,20300,20300,0
|
|
20230925,164100,820319850,20300,20300,20300,20300,0
|
|
20230925,164000,820319850,20300,20300,20300,20300,0
|
|
20230925,163900,820319850,20300,20300,20300,20300,0
|
|
20230925,163800,820319850,20300,20300,20300,20300,0
|
|
20230925,163700,820319850,20300,20300,20300,20300,0
|
|
20230925,163600,820319850,20300,20300,20300,20300,0
|
|
20230925,163500,820319850,20300,20300,20300,20300,0
|
|
20230925,163400,820319850,20300,20300,20300,20300,0
|
|
20230925,163300,820319850,20300,20300,20300,20300,0
|
|
20230925,163200,820319850,20300,20300,20300,20300,0
|
|
20230925,163100,820319850,20300,20300,20300,20300,424
|
|
20230925,163000,820319850,20300,20300,20300,20300,0
|
|
20230925,162900,820319850,20300,20300,20300,20300,0
|
|
20230925,162800,820319850,20300,20300,20300,20300,0
|
|
20230925,162700,820319850,20300,20300,20300,20300,0
|
|
20230925,162600,820319850,20300,20300,20300,20300,0
|
|
20230925,162500,820319850,20300,20300,20300,20300,0
|
|
20230925,162400,820319850,20300,20300,20300,20300,0
|
|
20230925,162300,820319850,20300,20300,20300,20300,0
|
|
20230925,162200,820319850,20300,20300,20300,20300,0
|
|
20230925,162100,820319850,20300,20300,20300,20300,0
|
|
20230925,162000,820319850,20300,20300,20300,20300,0
|
|
20230925,161900,820319850,20300,20300,20300,20300,0
|
|
20230925,161800,820319850,20300,20300,20300,20300,0
|
|
20230925,161700,820319850,20300,20300,20300,20300,0
|
|
20230925,161600,820319850,20300,20300,20300,20300,0
|
|
20230925,161500,820319850,20300,20300,20300,20300,0
|
|
20230925,161400,820319850,20300,20300,20300,20300,0
|
|
20230925,161300,820319850,20300,20300,20300,20300,0
|
|
20230925,161200,820319850,20300,20300,20300,20300,0
|
|
20230925,161100,820319850,20300,20300,20300,20300,0
|
|
20230925,161000,820319850,20300,20300,20300,20300,0
|
|
20230925,160900,820319850,20300,20300,20300,20300,0
|
|
20230925,160800,820319850,20300,20300,20300,20300,0
|
|
20230925,160700,820319850,20300,20300,20300,20300,0
|
|
20230925,160600,820319850,20300,20300,20300,20300,0
|
|
20230925,160500,820319850,20300,20300,20300,20300,0
|
|
20230925,160400,820319850,20300,20300,20300,20300,0
|
|
20230925,160300,820319850,20300,20300,20300,20300,0
|
|
20230925,160200,820319850,20300,20300,20300,20300,0
|
|
20230925,160100,820319850,20300,20300,20300,20300,424
|
|
20230925,160000,820319850,20300,20300,20300,20300,0
|
|
20230925,155900,820319850,20300,20300,20300,20300,0
|
|
20230925,155800,820319850,20300,20300,20300,20300,0
|
|
20230925,155700,820319850,20300,20300,20300,20300,0
|
|
20230925,155600,820319850,20300,20300,20300,20300,0
|
|
20230925,155500,820319850,20300,20300,20300,20300,0
|
|
20230925,155400,820319850,20300,20300,20300,20300,0
|
|
20230925,155300,820319850,20300,20300,20300,20300,0
|
|
20230925,155200,820319850,20300,20300,20300,20300,0
|
|
20230925,155100,820319850,20300,20300,20300,20300,0
|
|
20230925,155000,820319850,20300,20300,20300,20300,0
|
|
20230925,154900,820319850,20300,20300,20300,20300,0
|
|
20230925,154800,820319850,20300,20300,20300,20300,0
|
|
20230925,154700,820319850,20300,20300,20300,20300,0
|
|
20230925,154600,820319850,20300,20300,20300,20300,0
|
|
20230925,154500,820319850,20300,20300,20300,20300,0
|
|
20230925,154400,820319850,20300,20300,20300,20300,0
|
|
20230925,154300,820319850,20300,20300,20300,20300,0
|
|
20230925,154200,820319850,20300,20300,20300,20300,0
|
|
20230925,154100,820319850,20300,20300,20300,20300,0
|
|
20230925,154000,820319850,20300,20300,20300,20300,0
|
|
20230925,153900,820319850,20300,20300,20300,20300,0
|
|
20230925,153800,820319850,20300,20300,20300,20300,0
|
|
20230925,153700,820319850,20300,20300,20300,20300,0
|
|
20230925,153600,820319850,20300,20300,20300,20300,0
|
|
20230925,153500,820319850,20300,20300,20300,20300,0
|
|
20230925,153400,820319850,20300,20300,20300,20300,0
|
|
20230925,153300,820319850,20300,20300,20300,20300,0
|
|
20230925,153200,820319850,20300,20300,20300,20300,0
|
|
20230925,153100,820319850,20300,20300,20300,20300,424
|
|
20230925,153000,820319850,20300,20300,20300,20300,424
|
|
20230925,152900,811712650,20300,20300,20300,20300,0
|
|
20230925,152800,811712650,20300,20300,20300,20300,0
|
|
20230925,152700,811712650,20300,20300,20300,20300,0
|
|
20230925,152600,811712650,20300,20300,20300,20300,0
|
|
20230925,152500,811712650,20300,20300,20300,20300,0
|
|
20230925,152400,811712650,20300,20300,20300,20300,0
|
|
20230925,152300,811712650,20300,20300,20300,20300,0
|
|
20230925,152200,811712650,20300,20300,20300,20300,0
|
|
20230925,152100,811712650,20300,20300,20300,20300,0
|
|
20230925,152000,811712650,20300,20300,20300,20300,0
|
|
20230925,151900,811712650,20300,20400,20400,20300,109
|
|
20230925,151800,809499050,20300,20300,20300,20300,0
|
|
20230925,151700,809499050,20300,20300,20300,20300,50
|
|
20230925,151600,808484050,20300,20300,20300,20300,21
|
|
20230925,151500,808057750,20300,20300,20300,20300,17
|
|
20230925,151400,807712650,20300,20300,20300,20300,284
|
|
20230925,151300,801947450,20300,20300,20300,20300,251
|
|
20230925,151200,796852150,20350,20350,20350,20350,1
|
|
20230925,151100,796831800,20350,20350,20350,20350,0
|
|
20230925,151000,796831800,20350,20350,20350,20350,0
|
|
20230925,150900,796831800,20350,20350,20350,20350,1
|
|
20230925,150800,796811450,20300,20300,20300,20300,51
|
|
20230925,150700,795776150,20250,20300,20300,20250,23
|
|
20230925,150600,795309500,20300,20300,20300,20300,0
|
|
20230925,150500,795309500,20300,20300,20300,20300,8
|
|
20230925,150400,795147100,20300,20300,20300,20300,0
|
|
20230925,150300,795147100,20300,20300,20300,20300,21
|
|
20230925,150200,794720800,20300,20300,20300,20300,0
|
|
20230925,150100,794720800,20300,20350,20350,20300,317
|
|
20230925,150000,788284650,20350,20350,20350,20350,198
|
|
20230925,145900,784255350,20350,20350,20350,20350,3
|
|
20230925,145800,784194300,20300,20300,20300,20300,100
|
|
20230925,145700,782164300,20300,20300,20300,20300,0
|
|
20230925,145600,782164300,20300,20300,20300,20300,0
|
|
20230925,145500,782164300,20300,20300,20350,20300,36
|
|
20230925,145400,781433450,20300,20300,20300,20300,0
|
|
20230925,145300,781433450,20300,20300,20300,20300,1
|
|
20230925,145200,781413150,20350,20350,20350,20350,1
|
|
20230925,145100,781392800,20350,20350,20350,20350,1
|
|
20230925,145000,781372450,20300,20300,20300,20300,0
|
|
20230925,144900,781372450,20300,20300,20300,20300,25
|
|
20230925,144800,780864950,20300,20300,20300,20300,56
|
|
20230925,144700,779728150,20350,20350,20350,20350,0
|
|
20230925,144600,779728150,20350,20350,20350,20350,0
|
|
20230925,144500,779728150,20350,20300,20350,20300,108
|
|
20230925,144400,777535500,20300,20300,20300,20300,0
|
|
20230925,144300,777535500,20300,20300,20300,20300,0
|
|
20230925,144200,777535500,20300,20300,20300,20300,30
|
|
20230925,144100,776926500,20300,20300,20300,20300,375
|
|
20230925,144000,769314000,20400,20400,20400,20400,1
|
|
20230925,143900,769293600,20300,20400,20400,20300,253
|
|
20230925,143800,764157200,20400,20300,20400,20300,58
|
|
20230925,143700,762979300,20400,20400,20400,20400,0
|
|
20230925,143600,762979300,20400,20400,20400,20400,0
|
|
20230925,143500,762979300,20400,20400,20400,20400,0
|
|
20230925,143400,762979300,20400,20400,20400,20400,0
|
|
20230925,143300,762979300,20400,20400,20400,20400,0
|
|
20230925,143200,762979300,20400,20400,20400,20400,1
|
|
20230925,143100,762958900,20400,20400,20400,20400,0
|
|
20230925,143000,762958900,20400,20400,20400,20300,13
|
|
20230925,142900,762694800,20350,20350,20350,20350,0
|
|
20230925,142800,762694800,20350,20350,20350,20350,173
|
|
20230925,142700,759174250,20350,20350,20350,20350,0
|
|
20230925,142600,759174250,20350,20350,20350,20350,54
|
|
20230925,142500,758075350,20350,20350,20350,20350,0
|
|
20230925,142400,758075350,20350,20350,20350,20350,8
|
|
20230925,142300,757912550,20350,20350,20350,20350,100
|
|
20230925,142200,755877550,20350,20350,20350,20350,1
|
|
20230925,142100,755857200,20350,20350,20350,20350,0
|
|
20230925,142000,755857200,20350,20350,20350,20350,25
|
|
20230925,141900,755348450,20350,20350,20350,20350,0
|
|
20230925,141800,755348450,20350,20350,20350,20350,42
|
|
20230925,141700,754493750,20300,20300,20300,20300,0
|
|
20230925,141600,754493750,20300,20300,20300,20300,0
|
|
20230925,141500,754493750,20300,20300,20300,20300,1
|
|
20230925,141400,754473450,20300,20300,20300,20300,0
|
|
20230925,141300,754473450,20300,20300,20300,20300,0
|
|
20230925,141200,754473450,20300,20300,20300,20300,0
|
|
20230925,141100,754473450,20300,20300,20300,20300,0
|
|
20230925,141000,754473450,20300,20300,20300,20300,0
|
|
20230925,140900,754473450,20300,20300,20300,20300,150
|
|
20230925,140800,751428450,20250,20250,20250,20250,0
|
|
20230925,140700,751428450,20250,20300,20300,20250,1515
|
|
20230925,140600,720687200,20350,20350,20350,20350,1
|
|
20230925,140500,720666850,20300,20300,20300,20300,0
|
|
20230925,140400,720666850,20300,20300,20300,20300,1
|
|
20230925,140300,720646550,20350,20350,20350,20350,0
|
|
20230925,140200,720646550,20350,20350,20350,20350,0
|
|
20230925,140100,720646550,20350,20350,20350,20350,0
|
|
20230925,140000,720646550,20350,20350,20350,20350,0
|
|
20230925,135900,720646550,20350,20350,20350,20350,4
|
|
20230925,135800,720565150,20350,20350,20350,20350,0
|
|
20230925,135700,720565150,20350,20350,20350,20350,1
|
|
20230925,135600,720544800,20350,20350,20350,20350,0
|
|
20230925,135500,720544800,20350,20350,20350,20350,0
|
|
20230925,135400,720544800,20350,20350,20350,20350,0
|
|
20230925,135300,720544800,20350,20350,20350,20350,0
|
|
20230925,135200,720544800,20350,20350,20350,20350,4
|
|
20230925,135100,720463400,20350,20350,20350,20350,4
|
|
20230925,135000,720382000,20350,20350,20350,20350,0
|
|
20230925,134900,720382000,20350,20350,20350,20350,0
|
|
20230925,134800,720382000,20350,20350,20350,20350,0
|
|
20230925,134700,720382000,20350,20350,20350,20350,0
|
|
20230925,134600,720382000,20350,20350,20350,20350,101
|
|
20230925,134500,718326650,20350,20350,20350,20350,0
|
|
20230925,134400,718326650,20350,20350,20350,20350,0
|
|
20230925,134300,718326650,20350,20350,20350,20350,21
|
|
20230925,134200,717899300,20350,20350,20350,20350,0
|
|
20230925,134100,717899300,20350,20350,20350,20350,1
|
|
20230925,134000,717878950,20350,20350,20350,20350,0
|
|
20230925,133900,717878950,20350,20350,20350,20350,0
|
|
20230925,133800,717878950,20350,20400,20400,20350,11
|
|
20230925,133700,717654600,20350,20350,20350,20350,110
|
|
20230925,133600,715416100,20350,20350,20350,20350,0
|
|
20230925,133500,715416100,20350,20350,20350,20350,1
|
|
20230925,133400,715395750,20350,20350,20350,20350,1
|
|
20230925,133300,715375400,20400,20400,20400,20400,0
|
|
20230925,133200,715375400,20400,20400,20400,20400,1
|
|
20230925,133100,715355000,20400,20400,20400,20400,0
|
|
20230925,133000,715355000,20400,20400,20400,20400,0
|
|
20230925,132900,715355000,20400,20400,20400,20400,0
|
|
20230925,132800,715355000,20400,20400,20400,20400,0
|
|
20230925,132700,715355000,20400,20400,20400,20400,0
|
|
20230925,132600,715355000,20400,20400,20400,20400,4
|
|
20230925,132500,715273400,20400,20400,20400,20400,0
|
|
20230925,132400,715273400,20400,20400,20400,20400,217
|
|
20230925,132300,710846600,20400,20400,20400,20400,1
|
|
20230925,132200,710826200,20300,20300,20300,20300,0
|
|
20230925,132100,710826200,20300,20300,20300,20300,860
|
|
20230925,132000,693368200,20350,20350,20350,20350,0
|
|
20230925,131900,693368200,20350,20350,20350,20350,0
|
|
20230925,131800,693368200,20350,20350,20350,20350,5
|
|
20230925,131700,693266450,20350,20350,20350,20350,9
|
|
20230925,131600,693083300,20350,20350,20350,20350,0
|
|
20230925,131500,693083300,20350,20350,20350,20350,0
|
|
20230925,131400,693083300,20350,20350,20350,20350,777
|
|
20230925,131300,677271350,20350,20350,20350,20350,1
|
|
20230925,131200,677251000,20350,20350,20350,20350,0
|
|
20230925,131100,677251000,20350,20350,20350,20350,103
|
|
20230925,131000,675154950,20400,20400,20400,20400,0
|
|
20230925,130900,675154950,20400,20400,20400,20400,0
|
|
20230925,130800,675154950,20400,20400,20400,20400,533
|
|
20230925,130700,664281750,20500,20500,20500,20500,0
|
|
20230925,130600,664281750,20500,20500,20500,20500,3
|
|
20230925,130500,664220250,20550,20550,20550,20550,0
|
|
20230925,130400,664220250,20550,20550,20550,20550,20
|
|
20230925,130300,663809250,20450,20400,20550,20400,1184
|
|
20230925,130200,639540000,20400,20400,20400,20400,0
|
|
20230925,130100,639540000,20400,20400,20400,20400,0
|
|
20230925,130000,639540000,20400,20400,20400,20400,0
|
|
20230925,125900,639540000,20400,20400,20400,20400,0
|
|
20230925,125800,639540000,20400,20400,20400,20400,0
|
|
20230925,125700,639540000,20400,20400,20400,20400,0
|
|
20230925,125600,639540000,20400,20400,20400,20400,1
|
|
20230925,125500,639519600,20400,20400,20400,20400,0
|
|
20230925,125400,639519600,20400,20400,20400,20400,170
|
|
20230925,125300,636051600,20400,20400,20400,20400,0
|
|
20230925,125200,636051600,20400,20400,20400,20400,8
|
|
20230925,125100,635888400,20400,20400,20400,20400,237
|
|
20230925,125000,631053600,20400,20400,20400,20400,0
|
|
20230925,124900,631053600,20400,20400,20400,20400,1
|
|
20230925,124800,631033200,20350,20350,20350,20350,0
|
|
20230925,124700,631033200,20350,20350,20350,20350,1
|
|
20230925,124600,631012850,20350,20350,20350,20350,0
|
|
20230925,124500,631012850,20350,20350,20350,20350,1
|
|
20230925,124400,630992500,20350,20350,20350,20350,0
|
|
20230925,124300,630992500,20350,20350,20350,20350,0
|
|
20230925,124200,630992500,20350,20350,20350,20350,0
|
|
20230925,124100,630992500,20350,20350,20350,20350,1
|
|
20230925,124000,630972150,20350,20350,20350,20350,0
|
|
20230925,123900,630972150,20350,20350,20350,20350,0
|
|
20230925,123800,630972150,20350,20350,20350,20350,1
|
|
20230925,123700,630951800,20400,20400,20400,20400,249
|
|
20230925,123600,625872200,20400,20400,20400,20400,1
|
|
20230925,123500,625851800,20450,20450,20450,20450,0
|
|
20230925,123400,625851800,20450,20450,20450,20450,0
|
|
20230925,123300,625851800,20450,20450,20450,20450,0
|
|
20230925,123200,625851800,20450,20450,20450,20450,0
|
|
20230925,123100,625851800,20450,20450,20450,20450,0
|
|
20230925,123000,625851800,20450,20450,20450,20400,13
|
|
20230925,122900,625586000,20450,20450,20450,20450,0
|
|
20230925,122800,625586000,20450,20450,20450,20450,0
|
|
20230925,122700,625586000,20450,20400,20450,20350,497
|
|
20230925,122600,615466400,20350,20350,20350,20350,2
|
|
20230925,122500,615425700,20350,20350,20350,20350,1
|
|
20230925,122400,615405350,20350,20350,20350,20350,3
|
|
20230925,122300,615344300,20300,20300,20300,20300,0
|
|
20230925,122200,615344300,20300,20300,20300,20300,0
|
|
20230925,122100,615344300,20300,20300,20300,20300,0
|
|
20230925,122000,615344300,20300,20300,20300,20300,0
|
|
20230925,121900,615344300,20300,20300,20300,20300,23
|
|
20230925,121800,614877400,20350,20350,20350,20350,0
|
|
20230925,121700,614877400,20350,20350,20350,20350,2
|
|
20230925,121600,614836700,20350,20350,20350,20350,2
|
|
20230925,121500,614796000,20350,20350,20350,20350,0
|
|
20230925,121400,614796000,20350,20350,20350,20350,0
|
|
20230925,121300,614796000,20350,20350,20350,20350,0
|
|
20230925,121200,614796000,20350,20300,20350,20300,80
|
|
20230925,121100,613170500,20350,20350,20350,20350,0
|
|
20230925,121000,613170500,20350,20350,20350,20350,0
|
|
20230925,120900,613170500,20350,20350,20350,20350,0
|
|
20230925,120800,613170500,20350,20350,20350,20350,0
|
|
20230925,120700,613170500,20350,20350,20350,20350,0
|
|
20230925,120600,613170500,20350,20350,20350,20350,1
|
|
20230925,120500,613150150,20400,20400,20400,20400,1
|
|
20230925,120400,613129750,20350,20350,20350,20350,172
|
|
20230925,120300,609629550,20350,20300,20350,20300,489
|
|
20230925,120200,599691150,20250,20250,20250,20250,1
|
|
20230925,120100,599670900,20250,20250,20250,20250,1
|
|
20230925,120000,599650650,20250,20250,20250,20250,0
|
|
20230925,115900,599650650,20250,20250,20250,20250,0
|
|
20230925,115800,599650650,20250,20250,20250,20250,0
|
|
20230925,115700,599650650,20250,20250,20250,20250,0
|
|
20230925,115600,599650650,20250,20250,20250,20250,0
|
|
20230925,115500,599650650,20250,20250,20250,20250,0
|
|
20230925,115400,599650650,20250,20250,20250,20250,1
|
|
20230925,115300,599630400,20250,20250,20250,20250,0
|
|
20230925,115200,599630400,20250,20250,20250,20250,0
|
|
20230925,115100,599630400,20250,20250,20250,20250,0
|
|
20230925,115000,599630400,20250,20250,20250,20250,0
|
|
20230925,114900,599630400,20250,20250,20250,20250,0
|
|
20230925,114800,599630400,20250,20250,20250,20250,0
|
|
20230925,114700,599630400,20250,20250,20250,20250,0
|
|
20230925,114600,599630400,20250,20250,20250,20250,4
|
|
20230925,114500,599549400,20250,20250,20250,20250,0
|
|
20230925,114400,599549400,20250,20250,20250,20250,2
|
|
20230925,114300,599508900,20250,20250,20250,20250,1
|
|
20230925,114200,599488650,20250,20250,20300,20250,18
|
|
20230925,114100,599123350,20300,20250,20300,20250,29
|
|
20230925,114000,598534700,20250,20250,20250,20250,0
|
|
20230925,113900,598534700,20250,20300,20300,20250,4
|
|
20230925,113800,598453550,20250,20250,20250,20250,1
|
|
20230925,113700,598433300,20250,20250,20250,20250,0
|
|
20230925,113600,598433300,20250,20250,20250,20250,1
|
|
20230925,113500,598413050,20250,20250,20250,20250,1
|
|
20230925,113400,598392800,20250,20250,20250,20250,0
|
|
20230925,113300,598392800,20250,20300,20300,20250,77
|
|
20230925,113200,596829750,20300,20300,20300,20300,15
|
|
20230925,113100,596525250,20300,20250,20300,20250,51
|
|
20230925,113000,595490000,20250,20250,20250,20250,1
|
|
20230925,112900,595469750,20300,20300,20300,20300,0
|
|
20230925,112800,595469750,20300,20300,20300,20300,255
|
|
20230925,112700,590293250,20350,20300,20350,20300,53
|
|
20230925,112600,589217300,20300,20300,20300,20300,0
|
|
20230925,112500,589217300,20300,20300,20300,20300,1
|
|
20230925,112400,589197000,20300,20300,20300,20300,0
|
|
20230925,112300,589197000,20300,20300,20350,20300,74
|
|
20230925,112200,587694750,20350,20350,20350,20350,1
|
|
20230925,112100,587674400,20300,20300,20300,20300,1
|
|
20230925,112000,587654100,20300,20300,20300,20300,31
|
|
20230925,111900,587024800,20300,20300,20300,20300,77
|
|
20230925,111800,585461700,20300,20300,20300,20300,1
|
|
20230925,111700,585441400,20300,20300,20300,20300,0
|
|
20230925,111600,585441400,20300,20300,20300,20300,232
|
|
20230925,111500,580731800,20250,20250,20300,20250,102
|
|
20230925,111400,578661300,20300,20300,20300,20300,1
|
|
20230925,111300,578641000,20300,20300,20300,20250,194
|
|
20230925,111200,574711850,20300,20300,20300,20300,0
|
|
20230925,111100,574711850,20300,20300,20300,20300,71
|
|
20230925,111000,573270550,20250,20300,20300,20250,245
|
|
20230925,110900,568297100,20300,20350,20400,20250,13941
|
|
20230925,110800,285278650,20450,20400,20450,20400,218
|
|
20230925,110700,280831400,20400,20400,20400,20400,0
|
|
20230925,110600,280831400,20400,20450,20450,20350,5122
|
|
20230925,110500,176492350,20500,20500,20500,20500,0
|
|
20230925,110400,176492350,20500,20500,20500,20500,2
|
|
20230925,110300,176451350,20500,20500,20500,20500,1
|
|
20230925,110200,176430850,20450,20450,20450,20450,30
|
|
20230925,110100,175817350,20450,20450,20450,20450,50
|
|
20230925,110000,174794850,20450,20450,20450,20450,20
|
|
20230925,105900,174385850,20450,20450,20450,20450,0
|
|
20230925,105800,174385850,20450,20450,20450,20450,1
|
|
20230925,105700,174365400,20450,20500,20500,20450,261
|
|
20230925,105600,169015400,20500,20500,20500,20500,1
|
|
20230925,105500,168994900,20500,20500,20500,20500,0
|
|
20230925,105400,168994900,20500,20500,20500,20500,0
|
|
20230925,105300,168994900,20500,20500,20500,20500,0
|
|
20230925,105200,168994900,20500,20500,20500,20500,67
|
|
20230925,105100,167621400,20550,20550,20550,20550,0
|
|
20230925,105000,167621400,20550,20500,20550,20500,29
|
|
20230925,104900,167026650,20500,20500,20500,20500,132
|
|
20230925,104800,164320650,20550,20550,20550,20550,101
|
|
20230925,104700,162245100,20500,20500,20500,20500,30
|
|
20230925,104600,161630100,20550,20550,20550,20550,0
|
|
20230925,104500,161630100,20550,20550,20550,20550,41
|
|
20230925,104400,160787550,20550,20550,20550,20550,0
|
|
20230925,104300,160787550,20550,20550,20550,20550,2
|
|
20230925,104200,160746450,20550,20550,20550,20550,2
|
|
20230925,104100,160705350,20550,20500,20550,20500,44
|
|
20230925,104000,159801350,20550,20550,20550,20500,3
|
|
20230925,103900,159739750,20500,20500,20500,20500,0
|
|
20230925,103800,159739750,20500,20500,20500,20500,0
|
|
20230925,103700,159739750,20500,20500,20500,20500,0
|
|
20230925,103600,159739750,20500,20500,20500,20500,0
|
|
20230925,103500,159739750,20500,20500,20500,20500,1
|
|
20230925,103400,159719250,20550,20550,20550,20550,1
|
|
20230925,103300,159698700,20550,20550,20550,20550,1
|
|
20230925,103200,159678150,20450,20500,20500,20450,98
|
|
20230925,103100,157670350,20550,20550,20550,20550,30
|
|
20230925,103000,157053850,20550,20550,20550,20550,0
|
|
20230925,102900,157053850,20550,20500,20550,20500,231
|
|
20230925,102800,152307350,20550,20550,20550,20550,0
|
|
20230925,102700,152307350,20550,20550,20550,20550,46
|
|
20230925,102600,151362050,20550,20600,20600,20550,43
|
|
20230925,102500,150478150,20600,20550,20600,20550,44
|
|
20230925,102400,149572250,20550,20550,20550,20550,0
|
|
20230925,102300,149572250,20550,20550,20550,20550,0
|
|
20230925,102200,149572250,20550,20550,20550,20550,0
|
|
20230925,102100,149572250,20550,20550,20550,20550,0
|
|
20230925,102000,149572250,20550,20550,20550,20550,0
|
|
20230925,101900,149572250,20550,20600,20600,20550,27
|
|
20230925,101800,149016650,20600,20600,20600,20550,24
|
|
20230925,101700,148522750,20600,20600,20600,20600,163
|
|
20230925,101600,145164950,20650,20650,20650,20650,0
|
|
20230925,101500,145164950,20650,20650,20650,20650,0
|
|
20230925,101400,145164950,20650,20650,20650,20650,0
|
|
20230925,101300,145164950,20650,20650,20650,20650,0
|
|
20230925,101200,145164950,20650,20650,20650,20650,111
|
|
20230925,101100,142872800,20700,20700,20700,20700,0
|
|
20230925,101000,142872800,20700,20700,20700,20700,0
|
|
20230925,100900,142872800,20700,20700,20700,20700,0
|
|
20230925,100800,142872800,20700,20700,20700,20700,0
|
|
20230925,100700,142872800,20700,20700,20700,20700,0
|
|
20230925,100600,142872800,20700,20700,20700,20700,0
|
|
20230925,100500,142872800,20700,20700,20700,20700,0
|
|
20230925,100400,142872800,20700,20700,20700,20700,78
|
|
20230925,100300,141258200,20700,20700,20700,20700,13
|
|
20230925,100200,140989100,20700,20700,20700,20700,0
|
|
20230925,100100,140989100,20700,20700,20700,20700,0
|
|
20230925,100000,140989100,20700,20700,20700,20700,0
|
|
20230925,095900,140989100,20700,20700,20700,20700,4
|
|
20230925,095800,140906300,20700,20700,20700,20700,0
|
|
20230925,095700,140906300,20700,20700,20700,20700,0
|
|
20230925,095600,140906300,20700,20700,20700,20700,0
|
|
20230925,095500,140906300,20700,20700,20700,20700,0
|
|
20230925,095400,140906300,20700,20700,20700,20700,0
|
|
20230925,095300,140906300,20700,20700,20700,20700,0
|
|
20230925,095200,140906300,20700,20700,20700,20700,0
|
|
20230925,095100,140906300,20700,20700,20700,20700,0
|
|
20230925,095000,140906300,20700,20700,20700,20700,4
|
|
20230925,094900,140823500,20750,20750,20750,20750,0
|
|
20230925,094800,140823500,20750,20750,20750,20750,0
|
|
20230925,094700,140823500,20750,20750,20750,20750,0
|
|
20230925,094600,140823500,20750,20750,20750,20750,4
|
|
20230925,094500,140740500,20700,20700,20700,20700,0
|
|
20230925,094400,140740500,20700,20700,20700,20700,0
|
|
20230925,094300,140740500,20700,20700,20700,20700,0
|
|
20230925,094200,140740500,20700,20650,20700,20650,367
|
|
20230925,094100,133151450,20600,20800,20800,20600,511
|
|
20230925,094000,122552600,20800,20800,20800,20800,0
|
|
20230925,093900,122552600,20800,20800,20800,20800,5
|
|
20230925,093800,122448600,20850,20850,20850,20850,1
|
|
20230925,093700,122427750,20850,20850,20850,20850,351
|
|
20230925,093600,115109400,20900,20800,20900,20800,1509
|
|
20230925,093500,83619300,20750,20750,20750,20750,6
|
|
20230925,093400,83494800,20750,20800,20800,20750,48
|
|
20230925,093300,82498700,20750,20700,20750,20700,267
|
|
20230925,093200,76958500,20700,20700,20700,20700,141
|
|
20230925,093100,74039800,20700,20700,20700,20700,0
|
|
20230925,093000,74039800,20700,20650,20700,20650,46
|
|
20230925,092900,73089850,20650,20650,20650,20650,900
|
|
20230925,092800,54504850,20700,20700,20700,20700,130
|
|
20230925,092700,51813850,20700,20700,20700,20700,0
|
|
20230925,092600,51813850,20700,20700,20700,20700,0
|
|
20230925,092500,51813850,20700,20700,20700,20700,0
|
|
20230925,092400,51813850,20700,20700,20700,20700,50
|
|
20230925,092300,50778850,20650,20700,20700,20650,236
|
|
20230925,092200,45899200,20700,20700,20700,20700,5
|
|
20230925,092100,45795700,20650,20600,20650,20600,39
|
|
20230925,092000,44990600,20600,20600,20600,20600,0
|
|
20230925,091900,44990600,20600,20600,20600,20600,51
|
|
20230925,091800,43940000,20600,20600,20600,20600,27
|
|
20230925,091700,43383800,20600,20600,20600,20600,0
|
|
20230925,091600,43383800,20600,20600,20600,20600,95
|
|
20230925,091500,41426800,20650,20650,20650,20650,27
|
|
20230925,091400,40869250,20650,20650,20650,20600,27
|
|
20230925,091300,40311950,20750,20700,20750,20700,861
|
|
20230925,091200,22489150,20700,20700,20700,20700,141
|
|
20230925,091100,19570450,20700,20700,20700,20700,1
|
|
20230925,091000,19549750,20700,20700,20700,20700,1
|
|
20230925,090900,19529050,20600,20600,20600,20600,20
|
|
20230925,090800,19117050,20600,20600,20600,20600,0
|
|
20230925,090700,19117050,20600,20600,20600,20600,304
|
|
20230925,090600,12854650,20600,20600,20600,20600,0
|
|
20230925,090500,12854650,20600,20600,20600,20600,25
|
|
20230925,090400,12339650,20600,20650,20650,20600,313
|
|
20230925,090300,5876250,20650,20650,20650,20650,0
|
|
20230925,090200,5876250,20650,20650,20650,20650,57
|
|
20230925,090100,4699200,20400,20400,20400,20400,0
|
|
20230925,090000,4699200,20400,20600,20600,20400,230
|