658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195500,4384263750,36900,36900,36900,36900,1230
|
|
20230918,195400,4384263750,36900,36900,36900,36900,0
|
|
20230918,195300,4384263750,36900,36900,36900,36900,0
|
|
20230918,195200,4384263750,36900,36900,36900,36900,0
|
|
20230918,195100,4384263750,36900,36900,36900,36900,0
|
|
20230918,195000,4384263750,36900,36900,36900,36900,0
|
|
20230918,194900,4384263750,36900,36900,36900,36900,0
|
|
20230918,194800,4384263750,36900,36900,36900,36900,0
|
|
20230918,194700,4384263750,36900,36900,36900,36900,0
|
|
20230918,194600,4384263750,36900,36900,36900,36900,0
|
|
20230918,194500,4384263750,36900,36900,36900,36900,0
|
|
20230918,194400,4384263750,36900,36900,36900,36900,0
|
|
20230918,194300,4384263750,36900,36900,36900,36900,0
|
|
20230918,194200,4384263750,36900,36900,36900,36900,0
|
|
20230918,194100,4384263750,36900,36900,36900,36900,0
|
|
20230918,194000,4384263750,36900,36900,36900,36900,0
|
|
20230918,193900,4384263750,36900,36900,36900,36900,0
|
|
20230918,193800,4384263750,36900,36900,36900,36900,0
|
|
20230918,193700,4384263750,36900,36900,36900,36900,0
|
|
20230918,193600,4384263750,36900,36900,36900,36900,0
|
|
20230918,193500,4384263750,36900,36900,36900,36900,0
|
|
20230918,193400,4384263750,36900,36900,36900,36900,0
|
|
20230918,193300,4384263750,36900,36900,36900,36900,0
|
|
20230918,193200,4384263750,36900,36900,36900,36900,0
|
|
20230918,193100,4384263750,36900,36900,36900,36900,0
|
|
20230918,193000,4384263750,36900,36900,36900,36900,0
|
|
20230918,192900,4384263750,36900,36900,36900,36900,0
|
|
20230918,192800,4384263750,36900,36900,36900,36900,0
|
|
20230918,192700,4384263750,36900,36900,36900,36900,0
|
|
20230918,192600,4384263750,36900,36900,36900,36900,0
|
|
20230918,192500,4384263750,36900,36900,36900,36900,1230
|
|
20230918,192400,4384263750,36900,36900,36900,36900,0
|
|
20230918,192300,4384263750,36900,36900,36900,36900,0
|
|
20230918,192200,4384263750,36900,36900,36900,36900,0
|
|
20230918,192100,4384263750,36900,36900,36900,36900,0
|
|
20230918,192000,4384263750,36900,36900,36900,36900,0
|
|
20230918,191900,4384263750,36900,36900,36900,36900,0
|
|
20230918,191800,4384263750,36900,36900,36900,36900,0
|
|
20230918,191700,4384263750,36900,36900,36900,36900,0
|
|
20230918,191600,4384263750,36900,36900,36900,36900,0
|
|
20230918,191500,4384263750,36900,36900,36900,36900,0
|
|
20230918,191400,4384263750,36900,36900,36900,36900,0
|
|
20230918,191300,4384263750,36900,36900,36900,36900,0
|
|
20230918,191200,4384263750,36900,36900,36900,36900,0
|
|
20230918,191100,4384263750,36900,36900,36900,36900,0
|
|
20230918,191000,4384263750,36900,36900,36900,36900,0
|
|
20230918,190900,4384263750,36900,36900,36900,36900,0
|
|
20230918,190800,4384263750,36900,36900,36900,36900,0
|
|
20230918,190700,4384263750,36900,36900,36900,36900,0
|
|
20230918,190600,4384263750,36900,36900,36900,36900,0
|
|
20230918,190500,4384263750,36900,36900,36900,36900,0
|
|
20230918,190400,4384263750,36900,36900,36900,36900,0
|
|
20230918,190300,4384263750,36900,36900,36900,36900,0
|
|
20230918,190200,4384263750,36900,36900,36900,36900,0
|
|
20230918,190100,4384263750,36900,36900,36900,36900,0
|
|
20230918,190000,4384263750,36900,36900,36900,36900,0
|
|
20230918,185900,4384263750,36900,36900,36900,36900,0
|
|
20230918,185800,4384263750,36900,36900,36900,36900,0
|
|
20230918,185700,4384263750,36900,36900,36900,36900,0
|
|
20230918,185600,4384263750,36900,36900,36900,36900,0
|
|
20230918,185500,4384263750,36900,36900,36900,36900,1230
|
|
20230918,185400,4384263750,36900,36900,36900,36900,0
|
|
20230918,185300,4384263750,36900,36900,36900,36900,0
|
|
20230918,185200,4384263750,36900,36900,36900,36900,0
|
|
20230918,185100,4384263750,36900,36900,36900,36900,0
|
|
20230918,185000,4384263750,36900,36900,36900,36900,0
|
|
20230918,184900,4384263750,36900,36900,36900,36900,0
|
|
20230918,184800,4384263750,36900,36900,36900,36900,0
|
|
20230918,184700,4384263750,36900,36900,36900,36900,0
|
|
20230918,184600,4384263750,36900,36900,36900,36900,0
|
|
20230918,184500,4384263750,36900,36900,36900,36900,0
|
|
20230918,184400,4384263750,36900,36900,36900,36900,0
|
|
20230918,184300,4384263750,36900,36900,36900,36900,0
|
|
20230918,184200,4384263750,36900,36900,36900,36900,0
|
|
20230918,184100,4384263750,36900,36900,36900,36900,0
|
|
20230918,184000,4384263750,36900,36900,36900,36900,0
|
|
20230918,183900,4384263750,36900,36900,36900,36900,0
|
|
20230918,183800,4384263750,36900,36900,36900,36900,0
|
|
20230918,183700,4384263750,36900,36900,36900,36900,0
|
|
20230918,183600,4384263750,36900,36900,36900,36900,0
|
|
20230918,183500,4384263750,36900,36900,36900,36900,0
|
|
20230918,183400,4384263750,36900,36900,36900,36900,0
|
|
20230918,183300,4384263750,36900,36900,36900,36900,0
|
|
20230918,183200,4384263750,36900,36900,36900,36900,0
|
|
20230918,183100,4384263750,36900,36900,36900,36900,0
|
|
20230918,183000,4384263750,36900,36900,36900,36900,0
|
|
20230918,182900,4384263750,36900,36900,36900,36900,0
|
|
20230918,182800,4384263750,36900,36900,36900,36900,0
|
|
20230918,182700,4384263750,36900,36900,36900,36900,0
|
|
20230918,182600,4384263750,36900,36900,36900,36900,0
|
|
20230918,182500,4384263750,36900,36900,36900,36900,1230
|
|
20230918,182400,4384263750,36900,36900,36900,36900,0
|
|
20230918,182300,4384263750,36900,36900,36900,36900,0
|
|
20230918,182200,4384263750,36900,36900,36900,36900,0
|
|
20230918,182100,4384263750,36900,36900,36900,36900,0
|
|
20230918,182000,4384263750,36900,36900,36900,36900,0
|
|
20230918,181900,4384263750,36900,36900,36900,36900,0
|
|
20230918,181800,4384263750,36900,36900,36900,36900,0
|
|
20230918,181700,4384263750,36900,36900,36900,36900,0
|
|
20230918,181600,4384263750,36900,36900,36900,36900,0
|
|
20230918,181500,4384263750,36900,36900,36900,36900,0
|
|
20230918,181400,4384263750,36900,36900,36900,36900,0
|
|
20230918,181300,4384263750,36900,36900,36900,36900,0
|
|
20230918,181200,4384263750,36900,36900,36900,36900,0
|
|
20230918,181100,4384263750,36900,36900,36900,36900,0
|
|
20230918,181000,4384263750,36900,36900,36900,36900,0
|
|
20230918,180900,4384263750,36900,36900,36900,36900,0
|
|
20230918,180800,4384263750,36900,36900,36900,36900,0
|
|
20230918,180700,4384263750,36900,36900,36900,36900,0
|
|
20230918,180600,4384263750,36900,36900,36900,36900,0
|
|
20230918,180500,4384263750,36900,36900,36900,36900,0
|
|
20230918,180400,4384263750,36900,36900,36900,36900,0
|
|
20230918,180300,4384263750,36900,36900,36900,36900,0
|
|
20230918,180200,4384263750,36900,36900,36900,36900,0
|
|
20230918,180100,4384263750,36900,36900,36900,36900,0
|
|
20230918,180000,4384263750,36900,36900,36900,36900,0
|
|
20230918,175900,4384263750,36900,36900,36900,36900,0
|
|
20230918,175800,4384263750,36900,36900,36900,36900,0
|
|
20230918,175700,4384263750,36900,36900,36900,36900,0
|
|
20230918,175600,4384263750,36900,36900,36900,36900,0
|
|
20230918,175500,4384263750,36900,36900,36900,36900,1230
|
|
20230918,175400,4384263750,36900,36900,36900,36900,0
|
|
20230918,175300,4384263750,36900,36900,36900,36900,0
|
|
20230918,175200,4384263750,36900,36900,36900,36900,0
|
|
20230918,175100,4384263750,36900,36900,36900,36900,0
|
|
20230918,175000,4384263750,36900,36900,36900,36900,0
|
|
20230918,174900,4384263750,36900,36900,36900,36900,0
|
|
20230918,174800,4384263750,36900,36900,36900,36900,0
|
|
20230918,174700,4384263750,36900,36900,36900,36900,0
|
|
20230918,174600,4384263750,36900,36900,36900,36900,0
|
|
20230918,174500,4384263750,36900,36900,36900,36900,0
|
|
20230918,174400,4384263750,36900,36900,36900,36900,0
|
|
20230918,174300,4384263750,36900,36900,36900,36900,0
|
|
20230918,174200,4384263750,36900,36900,36900,36900,0
|
|
20230918,174100,4384263750,36900,36900,36900,36900,0
|
|
20230918,174000,4384263750,36900,36900,36900,36900,0
|
|
20230918,173900,4384263750,36900,36900,36900,36900,0
|
|
20230918,173800,4384263750,36900,36900,36900,36900,0
|
|
20230918,173700,4384263750,36900,36900,36900,36900,0
|
|
20230918,173600,4384263750,36900,36900,36900,36900,0
|
|
20230918,173500,4384263750,36900,36900,36900,36900,0
|
|
20230918,173400,4384263750,36900,36900,36900,36900,0
|
|
20230918,173300,4384263750,36900,36900,36900,36900,0
|
|
20230918,173200,4384263750,36900,36900,36900,36900,0
|
|
20230918,173100,4384263750,36900,36900,36900,36900,0
|
|
20230918,173000,4384263750,36900,36900,36900,36900,0
|
|
20230918,172900,4384263750,36900,36900,36900,36900,0
|
|
20230918,172800,4384263750,36900,36900,36900,36900,0
|
|
20230918,172700,4384263750,36900,36900,36900,36900,0
|
|
20230918,172600,4384263750,36900,36900,36900,36900,0
|
|
20230918,172500,4384263750,36900,36900,36900,36900,1230
|
|
20230918,172400,4384263750,36900,36900,36900,36900,0
|
|
20230918,172300,4384263750,36900,36900,36900,36900,0
|
|
20230918,172200,4384263750,36900,36900,36900,36900,0
|
|
20230918,172100,4384263750,36900,36900,36900,36900,0
|
|
20230918,172000,4384263750,36900,36900,36900,36900,0
|
|
20230918,171900,4384263750,36900,36900,36900,36900,0
|
|
20230918,171800,4384263750,36900,36900,36900,36900,0
|
|
20230918,171700,4384263750,36900,36900,36900,36900,0
|
|
20230918,171600,4384263750,36900,36900,36900,36900,0
|
|
20230918,171500,4384263750,36900,36900,36900,36900,0
|
|
20230918,171400,4384263750,36900,36900,36900,36900,0
|
|
20230918,171300,4384263750,36900,36900,36900,36900,0
|
|
20230918,171200,4384263750,36900,36900,36900,36900,0
|
|
20230918,171100,4384263750,36900,36900,36900,36900,0
|
|
20230918,171000,4384263750,36900,36900,36900,36900,0
|
|
20230918,170900,4384263750,36900,36900,36900,36900,0
|
|
20230918,170800,4384263750,36900,36900,36900,36900,0
|
|
20230918,170700,4384263750,36900,36900,36900,36900,0
|
|
20230918,170600,4384263750,36900,36900,36900,36900,0
|
|
20230918,170500,4384263750,36900,36900,36900,36900,0
|
|
20230918,170400,4384263750,36900,36900,36900,36900,0
|
|
20230918,170300,4384263750,36900,36900,36900,36900,0
|
|
20230918,170200,4384263750,36900,36900,36900,36900,0
|
|
20230918,170100,4384263750,36900,36900,36900,36900,0
|
|
20230918,170000,4384263750,36900,36900,36900,36900,0
|
|
20230918,165900,4384263750,36900,36900,36900,36900,0
|
|
20230918,165800,4384263750,36900,36900,36900,36900,0
|
|
20230918,165700,4384263750,36900,36900,36900,36900,0
|
|
20230918,165600,4384263750,36900,36900,36900,36900,0
|
|
20230918,165500,4384263750,36900,36900,36900,36900,1230
|
|
20230918,165400,4384263750,36900,36900,36900,36900,0
|
|
20230918,165300,4384263750,36900,36900,36900,36900,0
|
|
20230918,165200,4384263750,36900,36900,36900,36900,0
|
|
20230918,165100,4384263750,36900,36900,36900,36900,0
|
|
20230918,165000,4384263750,36900,36900,36900,36900,0
|
|
20230918,164900,4384263750,36900,36900,36900,36900,0
|
|
20230918,164800,4384263750,36900,36900,36900,36900,0
|
|
20230918,164700,4384263750,36900,36900,36900,36900,0
|
|
20230918,164600,4384263750,36900,36900,36900,36900,0
|
|
20230918,164500,4384263750,36900,36900,36900,36900,0
|
|
20230918,164400,4384263750,36900,36900,36900,36900,0
|
|
20230918,164300,4384263750,36900,36900,36900,36900,0
|
|
20230918,164200,4384263750,36900,36900,36900,36900,0
|
|
20230918,164100,4384263750,36900,36900,36900,36900,0
|
|
20230918,164000,4384263750,36900,36900,36900,36900,0
|
|
20230918,163900,4384263750,36900,36900,36900,36900,0
|
|
20230918,163800,4384263750,36900,36900,36900,36900,0
|
|
20230918,163700,4384263750,36900,36900,36900,36900,0
|
|
20230918,163600,4384263750,36900,36900,36900,36900,0
|
|
20230918,163500,4384263750,36900,36900,36900,36900,0
|
|
20230918,163400,4384263750,36900,36900,36900,36900,0
|
|
20230918,163300,4384263750,36900,36900,36900,36900,0
|
|
20230918,163200,4384263750,36900,36900,36900,36900,0
|
|
20230918,163100,4384263750,36900,36900,36900,36900,0
|
|
20230918,163000,4384263750,36900,36900,36900,36900,0
|
|
20230918,162900,4384263750,36900,36900,36900,36900,0
|
|
20230918,162800,4384263750,36900,36900,36900,36900,0
|
|
20230918,162700,4384263750,36900,36900,36900,36900,0
|
|
20230918,162600,4384263750,36900,36900,36900,36900,0
|
|
20230918,162500,4384263750,36900,36900,36900,36900,1230
|
|
20230918,162400,4384263750,36900,36900,36900,36900,0
|
|
20230918,162300,4384263750,36900,36900,36900,36900,0
|
|
20230918,162200,4384263750,36900,36900,36900,36900,0
|
|
20230918,162100,4384263750,36900,36900,36900,36900,0
|
|
20230918,162000,4384263750,36900,36900,36900,36900,0
|
|
20230918,161900,4384263750,36900,36900,36900,36900,0
|
|
20230918,161800,4384263750,36900,36900,36900,36900,0
|
|
20230918,161700,4384263750,36900,36900,36900,36900,0
|
|
20230918,161600,4384263750,36900,36900,36900,36900,0
|
|
20230918,161500,4384263750,36900,36900,36900,36900,0
|
|
20230918,161400,4384263750,36900,36900,36900,36900,0
|
|
20230918,161300,4384263750,36900,36900,36900,36900,0
|
|
20230918,161200,4384263750,36900,36900,36900,36900,0
|
|
20230918,161100,4384263750,36900,36900,36900,36900,0
|
|
20230918,161000,4384263750,36900,36900,36900,36900,0
|
|
20230918,160900,4384263750,36900,36900,36900,36900,0
|
|
20230918,160800,4384263750,36900,36900,36900,36900,0
|
|
20230918,160700,4384263750,36900,36900,36900,36900,0
|
|
20230918,160600,4384263750,36900,36900,36900,36900,0
|
|
20230918,160500,4384263750,36900,36900,36900,36900,0
|
|
20230918,160400,4384263750,36900,36900,36900,36900,0
|
|
20230918,160300,4384263750,36900,36900,36900,36900,0
|
|
20230918,160200,4384263750,36900,36900,36900,36900,0
|
|
20230918,160100,4384263750,36900,36900,36900,36900,0
|
|
20230918,160000,4384263750,36900,36900,36900,36900,0
|
|
20230918,155900,4384263750,36900,36900,36900,36900,0
|
|
20230918,155800,4384263750,36900,36900,36900,36900,0
|
|
20230918,155700,4384263750,36900,36900,36900,36900,0
|
|
20230918,155600,4384263750,36900,36900,36900,36900,0
|
|
20230918,155500,4384263750,36900,36900,36900,36900,1230
|
|
20230918,155400,4384263750,36900,36900,36900,36900,0
|
|
20230918,155300,4384263750,36900,36900,36900,36900,0
|
|
20230918,155200,4384263750,36900,36900,36900,36900,0
|
|
20230918,155100,4384263750,36900,36900,36900,36900,0
|
|
20230918,155000,4384263750,36900,36900,36900,36900,0
|
|
20230918,154900,4384263750,36900,36900,36900,36900,0
|
|
20230918,154800,4384263750,36900,36900,36900,36900,0
|
|
20230918,154700,4384263750,36900,36900,36900,36900,0
|
|
20230918,154600,4384263750,36900,36900,36900,36900,0
|
|
20230918,154500,4384263750,36900,36900,36900,36900,0
|
|
20230918,154400,4384263750,36900,36900,36900,36900,0
|
|
20230918,154300,4384263750,36900,36900,36900,36900,0
|
|
20230918,154200,4384263750,36900,36900,36900,36900,0
|
|
20230918,154100,4384263750,36900,36900,36900,36900,0
|
|
20230918,154000,4384263750,36900,36900,36900,36900,0
|
|
20230918,153900,4384263750,36900,36900,36900,36900,0
|
|
20230918,153800,4384263750,36900,36900,36900,36900,0
|
|
20230918,153700,4384263750,36900,36900,36900,36900,0
|
|
20230918,153600,4384263750,36900,36900,36900,36900,0
|
|
20230918,153500,4384263750,36900,36900,36900,36900,0
|
|
20230918,153400,4384263750,36900,36900,36900,36900,0
|
|
20230918,153300,4384263750,36900,36900,36900,36900,0
|
|
20230918,153200,4384263750,36900,36900,36900,36900,0
|
|
20230918,153100,4384263750,36900,36900,36900,36900,0
|
|
20230918,153000,4384263750,36900,36900,36900,36900,1230
|
|
20230918,152900,4338876750,36850,36850,36850,36850,0
|
|
20230918,152800,4338876750,36850,36850,36850,36850,0
|
|
20230918,152700,4338876750,36850,36850,36850,36850,0
|
|
20230918,152600,4338876750,36850,36850,36850,36850,0
|
|
20230918,152500,4338876750,36850,36850,36850,36850,0
|
|
20230918,152400,4338876750,36850,36850,36850,36850,0
|
|
20230918,152300,4338876750,36850,36850,36850,36850,0
|
|
20230918,152200,4338876750,36850,36850,36850,36850,0
|
|
20230918,152100,4338876750,36850,36850,36850,36850,0
|
|
20230918,152000,4338876750,36850,36850,36850,36850,0
|
|
20230918,151900,4338876750,36850,36950,36950,36850,46
|
|
20230918,151800,4337178100,36900,36850,36950,36850,378
|
|
20230918,151700,4323230300,36850,36900,36900,36750,24
|
|
20230918,151600,4322347700,36900,36850,36900,36750,607
|
|
20230918,151500,4299956550,36850,36900,36900,36850,108
|
|
20230918,151400,4295973450,36650,36900,36950,36650,470
|
|
20230918,151300,4278647050,36850,36900,36900,36850,400
|
|
20230918,151200,4263897850,36900,36900,36900,36850,194
|
|
20230918,151100,4256740500,36900,36900,36900,36850,146
|
|
20230918,151000,4251355000,36950,37000,37000,36950,517
|
|
20230918,150900,4232228950,36950,37000,37000,36950,103
|
|
20230918,150800,4228420800,36900,36950,36950,36900,185
|
|
20230918,150700,4221587400,36900,36900,36950,36900,265
|
|
20230918,150600,4211799700,36950,36900,36950,36850,551
|
|
20230918,150500,4191467950,36850,36850,36850,36800,221
|
|
20230918,150400,4183328100,36850,36900,36900,36850,286
|
|
20230918,150300,4172775600,36850,36800,36900,36800,120
|
|
20230918,150200,4168353950,36850,36850,36850,36800,426
|
|
20230918,150100,4152656000,36850,36800,36850,36800,121
|
|
20230918,150000,4148202650,36850,36850,36900,36750,581
|
|
20230918,145900,4126800200,36850,36850,36900,36850,238
|
|
20230918,145800,4118027650,36850,36900,36900,36850,567
|
|
20230918,145700,4097118550,36850,36900,36900,36850,620
|
|
20230918,145600,4074262400,36850,36900,36900,36850,168
|
|
20230918,145500,4068064800,36900,36800,36900,36800,276
|
|
20230918,145400,4057887650,36800,36800,36900,36800,557
|
|
20230918,145300,4037366750,36800,36800,36800,36750,138
|
|
20230918,145200,4032291250,36800,36900,36900,36800,164
|
|
20230918,145100,4026241500,36850,36850,36900,36850,260
|
|
20230918,145000,4016647800,36850,37000,37000,36850,795
|
|
20230918,144900,3987306350,37000,36900,37000,36900,71
|
|
20230918,144800,3984683050,36900,36950,37000,36900,367
|
|
20230918,144700,3971110650,36950,36950,36950,36900,135
|
|
20230918,144600,3966123950,36950,37000,37000,36950,414
|
|
20230918,144500,3950811600,36950,37000,37000,36950,135
|
|
20230918,144400,3945820250,36950,37000,37000,36850,583
|
|
20230918,144300,3924283900,37000,36950,37000,36700,394
|
|
20230918,144200,3909771500,37000,36950,37000,36950,303
|
|
20230918,144100,3898573350,36950,36950,36950,36850,427
|
|
20230918,144000,3882809850,37000,37000,37000,36850,154
|
|
20230918,143900,3877112000,36850,36900,37000,36850,345
|
|
20230918,143800,3864364850,36900,36900,36900,36850,588
|
|
20230918,143700,3842674600,36900,36850,36900,36850,67
|
|
20230918,143600,3840203350,36850,36900,36900,36850,184
|
|
20230918,143500,3833413950,36850,36950,36950,36850,400
|
|
20230918,143400,3818660250,36850,36900,37000,36800,746
|
|
20230918,143300,3791129550,36900,36950,37000,36900,260
|
|
20230918,143200,3781523300,37000,36900,37000,36900,237
|
|
20230918,143100,3772765100,36950,37000,37000,36950,157
|
|
20230918,143000,3766961550,36950,37000,37000,36900,357
|
|
20230918,142900,3753755550,36950,36950,37000,36900,265
|
|
20230918,142800,3743961650,36950,36950,37000,36950,431
|
|
20230918,142700,3728030200,36900,36950,36950,36900,61
|
|
20230918,142600,3725776600,37000,37000,37000,36900,375
|
|
20230918,142500,3711905400,36900,36950,37000,36900,314
|
|
20230918,142400,3700302800,37000,37000,37000,36900,156
|
|
20230918,142300,3694532000,37000,36950,37000,36950,346
|
|
20230918,142200,3681745050,37000,36900,37000,36900,435
|
|
20230918,142100,3665670350,36900,36850,36950,36850,141
|
|
20230918,142000,3660465550,36850,36950,36950,36850,201
|
|
20230918,141900,3653040300,36950,36950,37000,36950,246
|
|
20230918,141800,3643941500,36950,36950,37000,36950,287
|
|
20230918,141700,3633327900,36950,36900,36950,36850,399
|
|
20230918,141600,3618587600,36850,36900,36950,36850,303
|
|
20230918,141500,3607393750,36900,36850,36900,36850,130
|
|
20230918,141400,3602596850,36900,36900,36950,36900,133
|
|
20230918,141300,3597686850,36900,36900,36900,36800,334
|
|
20230918,141200,3585365000,37000,36950,37000,36900,513
|
|
20230918,141100,3566404050,37000,37000,37000,36900,47
|
|
20230918,141000,3564667550,36950,37000,37000,36900,246
|
|
20230918,140900,3555575600,37000,37000,37000,37000,352
|
|
20230918,140800,3542551600,36900,36950,37000,36850,213
|
|
20230918,140700,3534686650,36900,36900,36950,36900,315
|
|
20230918,140600,3523048700,36950,36950,37000,36900,512
|
|
20230918,140500,3504135850,36900,36900,36950,36850,223
|
|
20230918,140400,3495905550,36900,36950,36950,36850,205
|
|
20230918,140300,3488331050,36850,36900,36950,36800,216
|
|
20230918,140200,3480353300,36900,37000,37000,36900,207
|
|
20230918,140100,3472702000,36900,36900,36950,36900,472
|
|
20230918,140000,3455273150,36900,36950,37000,36850,351
|
|
20230918,135900,3442301500,36900,36850,36950,36850,107
|
|
20230918,135800,3438351450,36900,37000,37000,36900,321
|
|
20230918,135700,3426493550,36900,36900,36950,36900,176
|
|
20230918,135600,3419993450,36950,36950,37000,36900,554
|
|
20230918,135500,3399520900,36900,37000,37000,36900,103
|
|
20230918,135400,3395715500,36900,36950,36950,36900,182
|
|
20230918,135300,3388991950,36950,36900,36950,36850,382
|
|
20230918,135200,3374878650,36950,36900,36950,36900,174
|
|
20230918,135100,3368453550,36850,36950,36950,36850,381
|
|
20230918,135000,3354384200,36950,36850,36950,36850,274
|
|
20230918,134900,3344273350,36750,36850,36850,36750,486
|
|
20230918,134800,3326375550,36850,36950,36950,36850,164
|
|
20230918,134700,3320322900,36900,36950,37000,36900,354
|
|
20230918,134600,3307240650,36950,36950,36950,36900,338
|
|
20230918,134500,3294757750,36900,36900,36900,36850,274
|
|
20230918,134400,3284648950,36900,36950,36950,36900,358
|
|
20230918,134300,3271421700,36900,36900,36950,36850,132
|
|
20230918,134200,3266548800,36900,36950,37000,36900,214
|
|
20230918,134100,3258643450,37000,36950,37000,36950,262
|
|
20230918,134000,3248954050,36950,36950,36950,36850,436
|
|
20230918,133900,3232844250,36900,36950,36950,36900,161
|
|
20230918,133800,3226899400,36900,37000,37000,36900,169
|
|
20230918,133700,3220650100,36950,36900,36950,36900,332
|
|
20230918,133600,3208383950,36950,37000,37000,36950,484
|
|
20230918,133500,3190478500,37000,36950,37000,36950,85
|
|
20230918,133400,3187335250,36950,37000,37000,36850,280
|
|
20230918,133300,3176989750,36900,36950,37000,36900,394
|
|
20230918,133200,3162419200,37000,37000,37000,36950,166
|
|
20230918,133100,3156278850,37000,36900,37000,36900,296
|
|
20230918,133000,3145341400,36950,36900,36950,36900,336
|
|
20230918,132900,3132942950,36850,36850,36850,36800,232
|
|
20230918,132800,3124393850,36900,36850,36900,36850,317
|
|
20230918,132700,3112706900,36800,36850,36850,36800,158
|
|
20230918,132600,3106885850,36850,36950,36950,36850,285
|
|
20230918,132500,3096366200,36900,36850,36900,36850,437
|
|
20230918,132400,3080249600,36850,36800,36850,36800,436
|
|
20230918,132300,3064193100,36750,36900,36900,36750,155
|
|
20230918,132200,3058480000,36850,36900,36900,36850,141
|
|
20230918,132100,3053277550,36850,36900,36950,36850,419
|
|
20230918,132000,3037808700,36900,37000,37000,36850,173
|
|
20230918,131900,3031414400,36900,37000,37050,36900,352
|
|
20230918,131800,3018394850,37000,37100,37100,37000,506
|
|
20230918,131700,2999659050,37050,37000,37050,37000,339
|
|
20230918,131600,2987112250,37000,37000,37000,36950,350
|
|
20230918,131500,2974162350,36950,37050,37100,36950,2700
|
|
20230918,131400,2874228850,37050,37200,37200,37050,891
|
|
20230918,131300,2841167250,37200,37300,37300,37200,874
|
|
20230918,131200,2808601750,37300,37300,37300,37250,322
|
|
20230918,131100,2796591400,37250,37300,37300,37250,127
|
|
20230918,131000,2791856250,37250,37300,37300,37250,162
|
|
20230918,130900,2785815200,37300,37250,37300,37250,352
|
|
20230918,130800,2772692250,37250,37250,37300,37250,439
|
|
20230918,130700,2756328650,37250,37250,37300,37250,95
|
|
20230918,130600,2752787600,37250,37300,37300,37200,189
|
|
20230918,130500,2745741200,37200,37300,37300,37200,825
|
|
20230918,130400,2714999350,37250,37300,37300,37250,164
|
|
20230918,130300,2708883450,37300,37250,37300,37250,52
|
|
20230918,130200,2706944100,37300,37300,37300,37250,195
|
|
20230918,130100,2699672250,37200,37150,37300,37150,1022
|
|
20230918,130000,2661602200,37200,37200,37250,37100,370
|
|
20230918,125900,2647842500,37250,37200,37250,37150,492
|
|
20230918,125800,2629537950,37200,37300,37300,37200,266
|
|
20230918,125700,2619625300,37200,37350,37350,37200,475
|
|
20230918,125600,2601911650,37350,37300,37350,37250,424
|
|
20230918,125500,2586096600,37200,37250,37300,37200,167
|
|
20230918,125400,2579873100,37300,37300,37300,37300,194
|
|
20230918,125300,2572636900,37250,37250,37300,37250,283
|
|
20230918,125200,2562082300,37250,37300,37300,37250,642
|
|
20230918,125100,2538138900,37250,37300,37300,37250,78
|
|
20230918,125000,2535230100,37300,37300,37300,37200,173
|
|
20230918,124900,2528777700,37250,37300,37300,37250,420
|
|
20230918,124800,2513115000,37200,37250,37300,37200,210
|
|
20230918,124700,2505288550,37300,37200,37300,37200,169
|
|
20230918,124600,2498986150,37300,37250,37300,37150,516
|
|
20230918,124500,2479764750,37200,37150,37200,37150,261
|
|
20230918,124400,2470056350,37150,37250,37250,37150,144
|
|
20230918,124300,2464693650,37250,37150,37250,37100,382
|
|
20230918,124200,2450485650,37200,37200,37200,37200,172
|
|
20230918,124100,2444087250,37250,37150,37250,37150,485
|
|
20230918,124000,2426035700,37150,37200,37250,37150,320
|
|
20230918,123900,2414122450,37100,37150,37200,37100,179
|
|
20230918,123800,2407464900,37150,37200,37200,37150,168
|
|
20230918,123700,2401217150,37150,37150,37200,37150,234
|
|
20230918,123600,2392513400,37250,37250,37250,37200,622
|
|
20230918,123500,2369345000,37150,37150,37250,37150,101
|
|
20230918,123400,2365588250,37100,37200,37250,37100,174
|
|
20230918,123300,2359117300,37200,37150,37250,37100,505
|
|
20230918,123200,2340340400,37100,37250,37250,37100,285
|
|
20230918,123100,2329739100,37200,37200,37200,37200,113
|
|
20230918,123000,2325535500,37200,37200,37250,37200,550
|
|
20230918,122900,2305055450,37200,37300,37300,37150,608
|
|
20230918,122800,2282400100,37250,37250,37300,37250,288
|
|
20230918,122700,2271667850,37200,37200,37250,37200,508
|
|
20230918,122600,2252764050,37200,37200,37200,37150,970
|
|
20230918,122500,2216703550,37150,37000,37150,36950,4374
|
|
20230918,122400,2054800950,37000,37000,37000,36950,335
|
|
20230918,122300,2042406450,36950,36950,37000,36950,130
|
|
20230918,122200,2037598100,36950,37000,37000,36950,790
|
|
20230918,122100,2008371350,37000,37000,37000,37000,262
|
|
20230918,122000,1998677350,36950,37000,37000,36950,215
|
|
20230918,121900,1990723900,36950,36950,37000,36950,491
|
|
20230918,121800,1972579200,37000,37000,37000,36950,177
|
|
20230918,121700,1966030450,37000,36950,37000,36950,662
|
|
20230918,121600,1941552400,36900,36900,36950,36900,141
|
|
20230918,121500,1936345950,36850,36950,36950,36850,412
|
|
20230918,121400,1921141700,36950,36950,36950,36900,358
|
|
20230918,121300,1907915400,36900,36900,36900,36900,5
|
|
20230918,121200,1907730900,36950,36950,36950,36900,486
|
|
20230918,121100,1889780700,36900,36900,36950,36900,308
|
|
20230918,121000,1878404300,36950,36950,36950,36950,192
|
|
20230918,120900,1871309900,36900,36900,36950,36900,141
|
|
20230918,120800,1866104750,36900,36950,36950,36900,541
|
|
20230918,120700,1846117450,36900,36900,36950,36900,84
|
|
20230918,120600,1843017200,36900,36900,36950,36900,216
|
|
20230918,120500,1835044500,36900,36900,36900,36900,224
|
|
20230918,120400,1826778900,36900,36900,36900,36900,560
|
|
20230918,120300,1806114900,36850,36800,36850,36800,212
|
|
20230918,120200,1798303950,36800,36900,36900,36800,304
|
|
20230918,120100,1787096650,36850,36850,36900,36850,209
|
|
20230918,120000,1779386650,36850,36850,36850,36800,363
|
|
20230918,115900,1766013050,36850,36850,36850,36800,100
|
|
20230918,115800,1762328550,36850,36900,36900,36750,662
|
|
20230918,115700,1737946200,36900,36900,36900,36900,0
|
|
20230918,115600,1737946200,36900,36900,36900,36800,392
|
|
20230918,115500,1723495350,36850,36800,36900,36800,237
|
|
20230918,115400,1714754550,36900,36850,36900,36800,165
|
|
20230918,115300,1708667900,36850,36900,36900,36850,477
|
|
20230918,115200,1691077850,36900,36850,36900,36800,445
|
|
20230918,115100,1674664550,36800,36850,36850,36800,128
|
|
20230918,115000,1669949300,36800,36850,36850,36800,159
|
|
20230918,114900,1664091500,36850,36850,36900,36800,384
|
|
20230918,114800,1649939050,36850,36800,36900,36800,1263
|
|
20230918,114700,1603431700,36750,36700,36750,36700,92
|
|
20230918,114600,1600050850,36750,36750,36750,36700,236
|
|
20230918,114500,1591380950,36750,36650,36750,36650,237
|
|
20230918,114400,1582674200,36700,36700,36700,36650,497
|
|
20230918,114300,1564436200,36700,36700,36700,36650,104
|
|
20230918,114200,1560620600,36650,36650,36650,36650,562
|
|
20230918,114100,1540023300,36650,36700,36700,36650,110
|
|
20230918,114000,1535989300,36700,36650,36700,36650,317
|
|
20230918,113900,1524360700,36650,36650,36650,36600,278
|
|
20230918,113800,1514173900,36650,36650,36700,36650,489
|
|
20230918,113700,1496249450,36650,36600,36650,36600,84
|
|
20230918,113600,1493171100,36650,36600,36650,36600,444
|
|
20230918,113500,1476900650,36600,36600,36650,36600,99
|
|
20230918,113400,1473274850,36650,36600,36650,36600,215
|
|
20230918,113300,1465397600,36650,36650,36650,36600,223
|
|
20230918,113200,1457226300,36650,36600,36650,36550,652
|
|
20230918,113100,1433356400,36550,36550,36600,36550,98
|
|
20230918,113000,1429772200,36600,36600,36600,36500,135
|
|
20230918,112900,1424831600,36550,36550,36600,36550,258
|
|
20230918,112800,1415392500,36600,36600,36600,36500,553
|
|
20230918,112700,1395154450,36500,36600,36600,36500,152
|
|
20230918,112600,1389592900,36600,36700,36700,36600,782
|
|
20230918,112500,1360914250,36700,36650,36700,36650,55
|
|
20230918,112400,1358898400,36650,36600,36700,36600,396
|
|
20230918,112300,1344387850,36600,36600,36600,36550,88
|
|
20230918,112200,1341168700,36600,36600,36650,36600,148
|
|
20230918,112100,1335745350,36650,36600,36650,36500,307
|
|
20230918,112000,1324508050,36600,36550,36650,36550,565
|
|
20230918,111900,1303838150,36550,36500,36550,36500,83
|
|
20230918,111800,1300806250,36550,36550,36550,36500,211
|
|
20230918,111700,1293094350,36500,36550,36550,36500,152
|
|
20230918,111600,1287539000,36550,36550,36550,36500,454
|
|
20230918,111500,1270954150,36550,36550,36600,36550,366
|
|
20230918,111400,1257574550,36600,36600,36600,36600,162
|
|
20230918,111300,1251645350,36550,36600,36600,36550,297
|
|
20230918,111200,1240776850,36600,36600,36650,36600,1218
|
|
20230918,111100,1196186750,36600,36550,36600,36500,1833
|
|
20230918,111000,1129140350,36550,36550,36550,36550,316
|
|
20230918,110900,1117590550,36500,36550,36550,36500,89
|
|
20230918,110800,1114339650,36500,36500,36550,36500,276
|
|
20230918,110700,1104264050,36450,36500,36500,36450,232
|
|
20230918,110600,1095796350,36500,36550,36550,36500,511
|
|
20230918,110500,1077140450,36500,36500,36550,36500,97
|
|
20230918,110400,1073595750,36500,36500,36550,36450,638
|
|
20230918,110300,1050306950,36500,36500,36500,36450,79
|
|
20230918,110200,1047425050,36500,36500,36500,36450,173
|
|
20230918,110100,1041110950,36450,36500,36500,36450,132
|
|
20230918,110000,1036294500,36450,36450,36450,36400,420
|
|
20230918,105900,1020985800,36450,36450,36450,36350,302
|
|
20230918,105800,1009982350,36400,36500,36500,36400,256
|
|
20230918,105700,1000648700,36500,36450,36500,36450,212
|
|
20230918,105600,992912150,36400,36450,36500,36400,322
|
|
20230918,105500,981172350,36450,36350,36450,36350,75
|
|
20230918,105400,978441500,36350,36400,36450,36350,290
|
|
20230918,105300,967879900,36350,36350,36450,36350,109
|
|
20230918,105200,963913100,36450,36450,36450,36450,311
|
|
20230918,105100,952577150,36300,36400,36500,36300,279
|
|
20230918,105000,942403550,36400,36450,36500,36400,106
|
|
20230918,104900,938540700,36450,36450,36450,36450,109
|
|
20230918,104800,934567650,36550,36500,36550,36500,767
|
|
20230918,104700,906563050,36500,36500,36500,36450,151
|
|
20230918,104600,901051700,36500,36550,36550,36500,392
|
|
20230918,104500,886737000,36550,36500,36550,36500,54
|
|
20230918,104400,884763750,36500,36450,36500,36250,623
|
|
20230918,104300,862034450,36250,36400,36450,36250,1320
|
|
20230918,104200,814134500,36450,36450,36450,36450,417
|
|
20230918,104100,798934850,36400,36450,36450,36400,258
|
|
20230918,104000,789530950,36400,36450,36450,36400,412
|
|
20230918,103900,774516800,36450,36500,36500,36450,211
|
|
20230918,103800,766821550,36450,36450,36500,36450,509
|
|
20230918,103700,748266250,36450,36500,36500,36450,256
|
|
20230918,103600,738932650,36400,36450,36450,36400,495
|
|
20230918,103500,720893200,36450,36450,36450,36400,267
|
|
20230918,103400,711161150,36400,36450,36450,36400,239
|
|
20230918,103300,702450000,36450,36400,36450,36400,174
|
|
20230918,103200,696110850,36500,36500,36500,36350,804
|
|
20230918,103100,666769350,36500,36450,36500,36400,190
|
|
20230918,103000,659845150,36500,36500,36500,36400,261
|
|
20230918,102900,650323200,36500,36500,36500,36500,87
|
|
20230918,102800,647147700,36450,36500,36550,36450,1414
|
|
20230918,102700,595537250,36450,36400,36450,36400,860
|
|
20230918,102600,564191950,36400,36450,36450,36350,875
|
|
20230918,102500,532361800,36400,36400,36450,36400,186
|
|
20230918,102400,525582350,36450,36350,36450,36350,1048
|
|
20230918,102300,487428050,36350,36300,36350,36300,49
|
|
20230918,102200,485647100,36350,36350,36400,36350,346
|
|
20230918,102100,473058150,36300,36350,36350,36300,89
|
|
20230918,102000,469825150,36350,36400,36400,36300,342
|
|
20230918,101900,457380350,36350,36300,36350,36250,180
|
|
20230918,101800,450839650,36300,36400,36400,36300,172
|
|
20230918,101700,444582100,36300,36400,36400,36300,146
|
|
20230918,101600,439275850,36250,36350,36400,36250,664
|
|
20230918,101500,415123800,36350,36250,36350,36250,81
|
|
20230918,101400,412183050,36350,36350,36350,36300,178
|
|
20230918,101300,405715050,36350,36300,36350,36300,134
|
|
20230918,101200,400848100,36300,36400,36400,36300,472
|
|
20230918,101100,383670500,36300,36400,36400,36300,82
|
|
20230918,101000,380688700,36400,36450,36450,36350,498
|
|
20230918,100900,362563800,36450,36400,36450,36400,248
|
|
20230918,100800,353529750,36400,36200,36450,36200,1770
|
|
20230918,100700,289191100,36200,36150,36200,36150,200
|
|
20230918,100600,281954650,36150,36150,36300,36100,610
|
|
20230918,100500,259890800,36000,36050,36100,36000,330
|
|
20230918,100400,247981700,35950,36050,36100,35950,320
|
|
20230918,100300,236445050,35850,35850,36050,35850,353
|
|
20230918,100200,223740700,35800,35800,35900,35800,133
|
|
20230918,100100,218974700,35800,35600,35800,35600,54
|
|
20230918,100000,217042100,35800,35500,35800,35500,704
|
|
20230918,095900,191962900,35450,35450,35450,35450,103
|
|
20230918,095800,188311550,35500,35450,35500,35450,9
|
|
20230918,095700,187992300,35400,35500,35500,35400,87
|
|
20230918,095600,184907850,35500,35450,35500,35450,482
|
|
20230918,095500,167812700,35450,35450,35450,35400,87
|
|
20230918,095400,164732200,35400,35400,35450,35400,6
|
|
20230918,095300,164519700,35450,35500,35500,35450,141
|
|
20230918,095200,159521100,35500,35500,35500,35500,2
|
|
20230918,095100,159450100,35450,35500,35500,35450,148
|
|
20230918,095000,154196300,35450,35400,35500,35400,50
|
|
20230918,094900,152424750,35400,35550,35550,35400,141
|
|
20230918,094800,147425700,35550,35500,35550,35500,5
|
|
20230918,094700,147248050,35550,35550,35550,35550,3
|
|
20230918,094600,147141400,35500,35550,35600,35500,44
|
|
20230918,094500,145577150,35600,35600,35600,35600,3
|
|
20230918,094400,145470350,35550,35550,35550,35500,90
|
|
20230918,094300,142271100,35500,35500,35500,35500,1
|
|
20230918,094200,142235600,35500,35600,35600,35500,184
|
|
20230918,094100,135701350,35600,35600,35600,35600,0
|
|
20230918,094000,135701350,35600,35600,35600,35550,24
|
|
20230918,093900,134847000,35600,35600,35600,35600,2
|
|
20230918,093800,134775800,35650,35550,35650,35500,86
|
|
20230918,093700,131718550,35600,35650,35650,35600,5
|
|
20230918,093600,131540350,35600,35600,35600,35600,1
|
|
20230918,093500,131504750,35600,35650,35650,35600,121
|
|
20230918,093400,127194450,35650,35600,35650,35600,45
|
|
20230918,093300,125591500,35600,35550,35600,35550,17
|
|
20230918,093200,124986500,35600,35600,35600,35600,2
|
|
20230918,093100,124915300,35600,35550,35600,35550,29
|
|
20230918,093000,123884300,35500,35550,35550,35500,91
|
|
20230918,092900,120650750,35550,35450,35550,35450,82
|
|
20230918,092800,117743650,35450,35400,35450,35400,13
|
|
20230918,092700,117282850,35400,35450,35450,35400,477
|
|
20230918,092600,100373400,35500,35500,35500,35450,26
|
|
20230918,092500,99450600,35500,35500,35500,35500,16
|
|
20230918,092400,98882600,35500,35500,35500,35500,6
|
|
20230918,092300,98669600,35500,35500,35500,35500,3
|
|
20230918,092200,98563100,35450,35450,35450,35450,7
|
|
20230918,092100,98314950,35500,35500,35500,35450,11
|
|
20230918,092000,97924650,35500,35450,35500,35450,5
|
|
20230918,091900,97747250,35450,35450,35450,35450,12
|
|
20230918,091800,97321850,35450,35400,35450,35400,192
|
|
20230918,091700,90521050,35400,35400,35400,35400,5
|
|
20230918,091600,90344050,35400,35400,35450,35400,27
|
|
20230918,091500,89388150,35350,35350,35400,35350,62
|
|
20230918,091400,87195300,35250,35400,35450,35250,297
|
|
20230918,091300,76697250,35400,35400,35450,35400,102
|
|
20230918,091200,73082450,35400,35550,35600,35400,384
|
|
20230918,091100,59453300,35600,35600,35600,35550,7
|
|
20230918,091000,59204250,35550,35500,35600,35500,106
|
|
20230918,090900,55435850,35500,35600,35600,35500,174
|
|
20230918,090800,49241700,35600,35600,35600,35600,83
|
|
20230918,090700,46286900,35650,35750,35800,35650,333
|
|
20230918,090600,34394700,35750,35800,35800,35750,102
|
|
20230918,090500,30743800,35800,35800,35800,35800,89
|
|
20230918,090400,27557600,35800,35700,35800,35700,182
|
|
20230918,090300,21051700,35750,35800,35850,35750,288
|
|
20230918,090200,10745900,36050,36050,36050,36050,10
|
|
20230918,090100,10385400,36050,36050,36050,36050,10
|
|
20230918,090000,10024900,36100,35600,36100,35600,231
|