656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195300,1274269800,37350,37350,37350,37350,1595
|
|
20230920,195200,1274269800,37350,37350,37350,37350,0
|
|
20230920,195100,1274269800,37350,37350,37350,37350,0
|
|
20230920,195000,1274269800,37350,37350,37350,37350,0
|
|
20230920,194900,1274269800,37350,37350,37350,37350,0
|
|
20230920,194800,1274269800,37350,37350,37350,37350,0
|
|
20230920,194700,1274269800,37350,37350,37350,37350,0
|
|
20230920,194600,1274269800,37350,37350,37350,37350,0
|
|
20230920,194500,1274269800,37350,37350,37350,37350,0
|
|
20230920,194400,1274269800,37350,37350,37350,37350,0
|
|
20230920,194300,1274269800,37350,37350,37350,37350,0
|
|
20230920,194200,1274269800,37350,37350,37350,37350,0
|
|
20230920,194100,1274269800,37350,37350,37350,37350,0
|
|
20230920,194000,1274269800,37350,37350,37350,37350,0
|
|
20230920,193900,1274269800,37350,37350,37350,37350,0
|
|
20230920,193800,1274269800,37350,37350,37350,37350,0
|
|
20230920,193700,1274269800,37350,37350,37350,37350,0
|
|
20230920,193600,1274269800,37350,37350,37350,37350,0
|
|
20230920,193500,1274269800,37350,37350,37350,37350,0
|
|
20230920,193400,1274269800,37350,37350,37350,37350,0
|
|
20230920,193300,1274269800,37350,37350,37350,37350,0
|
|
20230920,193200,1274269800,37350,37350,37350,37350,0
|
|
20230920,193100,1274269800,37350,37350,37350,37350,0
|
|
20230920,193000,1274269800,37350,37350,37350,37350,0
|
|
20230920,192900,1274269800,37350,37350,37350,37350,0
|
|
20230920,192800,1274269800,37350,37350,37350,37350,0
|
|
20230920,192700,1274269800,37350,37350,37350,37350,0
|
|
20230920,192600,1274269800,37350,37350,37350,37350,0
|
|
20230920,192500,1274269800,37350,37350,37350,37350,0
|
|
20230920,192400,1274269800,37350,37350,37350,37350,0
|
|
20230920,192300,1274269800,37350,37350,37350,37350,1595
|
|
20230920,192200,1274269800,37350,37350,37350,37350,0
|
|
20230920,192100,1274269800,37350,37350,37350,37350,0
|
|
20230920,192000,1274269800,37350,37350,37350,37350,0
|
|
20230920,191900,1274269800,37350,37350,37350,37350,0
|
|
20230920,191800,1274269800,37350,37350,37350,37350,0
|
|
20230920,191700,1274269800,37350,37350,37350,37350,0
|
|
20230920,191600,1274269800,37350,37350,37350,37350,0
|
|
20230920,191500,1274269800,37350,37350,37350,37350,0
|
|
20230920,191400,1274269800,37350,37350,37350,37350,0
|
|
20230920,191300,1274269800,37350,37350,37350,37350,0
|
|
20230920,191200,1274269800,37350,37350,37350,37350,0
|
|
20230920,191100,1274269800,37350,37350,37350,37350,0
|
|
20230920,191000,1274269800,37350,37350,37350,37350,0
|
|
20230920,190900,1274269800,37350,37350,37350,37350,0
|
|
20230920,190800,1274269800,37350,37350,37350,37350,0
|
|
20230920,190700,1274269800,37350,37350,37350,37350,0
|
|
20230920,190600,1274269800,37350,37350,37350,37350,0
|
|
20230920,190500,1274269800,37350,37350,37350,37350,0
|
|
20230920,190400,1274269800,37350,37350,37350,37350,0
|
|
20230920,190300,1274269800,37350,37350,37350,37350,0
|
|
20230920,190200,1274269800,37350,37350,37350,37350,0
|
|
20230920,190100,1274269800,37350,37350,37350,37350,0
|
|
20230920,190000,1274269800,37350,37350,37350,37350,0
|
|
20230920,185900,1274269800,37350,37350,37350,37350,0
|
|
20230920,185800,1274269800,37350,37350,37350,37350,0
|
|
20230920,185700,1274269800,37350,37350,37350,37350,0
|
|
20230920,185600,1274269800,37350,37350,37350,37350,0
|
|
20230920,185500,1274269800,37350,37350,37350,37350,0
|
|
20230920,185400,1274269800,37350,37350,37350,37350,0
|
|
20230920,185300,1274269800,37350,37350,37350,37350,1595
|
|
20230920,185200,1274269800,37350,37350,37350,37350,0
|
|
20230920,185100,1274269800,37350,37350,37350,37350,0
|
|
20230920,185000,1274269800,37350,37350,37350,37350,0
|
|
20230920,184900,1274269800,37350,37350,37350,37350,0
|
|
20230920,184800,1274269800,37350,37350,37350,37350,0
|
|
20230920,184700,1274269800,37350,37350,37350,37350,0
|
|
20230920,184600,1274269800,37350,37350,37350,37350,0
|
|
20230920,184500,1274269800,37350,37350,37350,37350,0
|
|
20230920,184400,1274269800,37350,37350,37350,37350,0
|
|
20230920,184300,1274269800,37350,37350,37350,37350,0
|
|
20230920,184200,1274269800,37350,37350,37350,37350,0
|
|
20230920,184100,1274269800,37350,37350,37350,37350,0
|
|
20230920,184000,1274269800,37350,37350,37350,37350,0
|
|
20230920,183900,1274269800,37350,37350,37350,37350,0
|
|
20230920,183800,1274269800,37350,37350,37350,37350,0
|
|
20230920,183700,1274269800,37350,37350,37350,37350,0
|
|
20230920,183600,1274269800,37350,37350,37350,37350,0
|
|
20230920,183500,1274269800,37350,37350,37350,37350,0
|
|
20230920,183400,1274269800,37350,37350,37350,37350,0
|
|
20230920,183300,1274269800,37350,37350,37350,37350,0
|
|
20230920,183200,1274269800,37350,37350,37350,37350,0
|
|
20230920,183100,1274269800,37350,37350,37350,37350,0
|
|
20230920,183000,1274269800,37350,37350,37350,37350,0
|
|
20230920,182900,1274269800,37350,37350,37350,37350,0
|
|
20230920,182800,1274269800,37350,37350,37350,37350,0
|
|
20230920,182700,1274269800,37350,37350,37350,37350,0
|
|
20230920,182600,1274269800,37350,37350,37350,37350,0
|
|
20230920,182500,1274269800,37350,37350,37350,37350,0
|
|
20230920,182400,1274269800,37350,37350,37350,37350,0
|
|
20230920,182300,1274269800,37350,37350,37350,37350,1595
|
|
20230920,182200,1274269800,37350,37350,37350,37350,0
|
|
20230920,182100,1274269800,37350,37350,37350,37350,0
|
|
20230920,182000,1274269800,37350,37350,37350,37350,0
|
|
20230920,181900,1274269800,37350,37350,37350,37350,0
|
|
20230920,181800,1274269800,37350,37350,37350,37350,0
|
|
20230920,181700,1274269800,37350,37350,37350,37350,0
|
|
20230920,181600,1274269800,37350,37350,37350,37350,0
|
|
20230920,181500,1274269800,37350,37350,37350,37350,0
|
|
20230920,181400,1274269800,37350,37350,37350,37350,0
|
|
20230920,181300,1274269800,37350,37350,37350,37350,0
|
|
20230920,181200,1274269800,37350,37350,37350,37350,0
|
|
20230920,181100,1274269800,37350,37350,37350,37350,0
|
|
20230920,181000,1274269800,37350,37350,37350,37350,0
|
|
20230920,180900,1274269800,37350,37350,37350,37350,0
|
|
20230920,180800,1274269800,37350,37350,37350,37350,0
|
|
20230920,180700,1274269800,37350,37350,37350,37350,0
|
|
20230920,180600,1274269800,37350,37350,37350,37350,0
|
|
20230920,180500,1274269800,37350,37350,37350,37350,0
|
|
20230920,180400,1274269800,37350,37350,37350,37350,0
|
|
20230920,180300,1274269800,37350,37350,37350,37350,0
|
|
20230920,180200,1274269800,37350,37350,37350,37350,0
|
|
20230920,180100,1274269800,37350,37350,37350,37350,0
|
|
20230920,180000,1274269800,37350,37350,37350,37350,0
|
|
20230920,175900,1274269800,37350,37350,37350,37350,0
|
|
20230920,175800,1274269800,37350,37350,37350,37350,0
|
|
20230920,175700,1274269800,37350,37350,37350,37350,0
|
|
20230920,175600,1274269800,37350,37350,37350,37350,0
|
|
20230920,175500,1274269800,37350,37350,37350,37350,0
|
|
20230920,175400,1274269800,37350,37350,37350,37350,0
|
|
20230920,175300,1274269800,37350,37350,37350,37350,1595
|
|
20230920,175200,1274269800,37350,37350,37350,37350,0
|
|
20230920,175100,1274269800,37350,37350,37350,37350,0
|
|
20230920,175000,1274269800,37350,37350,37350,37350,0
|
|
20230920,174900,1274269800,37350,37350,37350,37350,0
|
|
20230920,174800,1274269800,37350,37350,37350,37350,0
|
|
20230920,174700,1274269800,37350,37350,37350,37350,0
|
|
20230920,174600,1274269800,37350,37350,37350,37350,0
|
|
20230920,174500,1274269800,37350,37350,37350,37350,0
|
|
20230920,174400,1274269800,37350,37350,37350,37350,0
|
|
20230920,174300,1274269800,37350,37350,37350,37350,0
|
|
20230920,174200,1274269800,37350,37350,37350,37350,0
|
|
20230920,174100,1274269800,37350,37350,37350,37350,0
|
|
20230920,174000,1274269800,37350,37350,37350,37350,0
|
|
20230920,173900,1274269800,37350,37350,37350,37350,0
|
|
20230920,173800,1274269800,37350,37350,37350,37350,0
|
|
20230920,173700,1274269800,37350,37350,37350,37350,0
|
|
20230920,173600,1274269800,37350,37350,37350,37350,0
|
|
20230920,173500,1274269800,37350,37350,37350,37350,0
|
|
20230920,173400,1274269800,37350,37350,37350,37350,0
|
|
20230920,173300,1274269800,37350,37350,37350,37350,0
|
|
20230920,173200,1274269800,37350,37350,37350,37350,0
|
|
20230920,173100,1274269800,37350,37350,37350,37350,0
|
|
20230920,173000,1274269800,37350,37350,37350,37350,0
|
|
20230920,172900,1274269800,37350,37350,37350,37350,0
|
|
20230920,172800,1274269800,37350,37350,37350,37350,0
|
|
20230920,172700,1274269800,37350,37350,37350,37350,0
|
|
20230920,172600,1274269800,37350,37350,37350,37350,0
|
|
20230920,172500,1274269800,37350,37350,37350,37350,0
|
|
20230920,172400,1274269800,37350,37350,37350,37350,0
|
|
20230920,172300,1274269800,37350,37350,37350,37350,1595
|
|
20230920,172200,1274269800,37350,37350,37350,37350,0
|
|
20230920,172100,1274269800,37350,37350,37350,37350,0
|
|
20230920,172000,1274269800,37350,37350,37350,37350,0
|
|
20230920,171900,1274269800,37350,37350,37350,37350,0
|
|
20230920,171800,1274269800,37350,37350,37350,37350,0
|
|
20230920,171700,1274269800,37350,37350,37350,37350,0
|
|
20230920,171600,1274269800,37350,37350,37350,37350,0
|
|
20230920,171500,1274269800,37350,37350,37350,37350,0
|
|
20230920,171400,1274269800,37350,37350,37350,37350,0
|
|
20230920,171300,1274269800,37350,37350,37350,37350,0
|
|
20230920,171200,1274269800,37350,37350,37350,37350,0
|
|
20230920,171100,1274269800,37350,37350,37350,37350,0
|
|
20230920,171000,1274269800,37350,37350,37350,37350,0
|
|
20230920,170900,1274269800,37350,37350,37350,37350,0
|
|
20230920,170800,1274269800,37350,37350,37350,37350,0
|
|
20230920,170700,1274269800,37350,37350,37350,37350,0
|
|
20230920,170600,1274269800,37350,37350,37350,37350,0
|
|
20230920,170500,1274269800,37350,37350,37350,37350,0
|
|
20230920,170400,1274269800,37350,37350,37350,37350,0
|
|
20230920,170300,1274269800,37350,37350,37350,37350,0
|
|
20230920,170200,1274269800,37350,37350,37350,37350,0
|
|
20230920,170100,1274269800,37350,37350,37350,37350,0
|
|
20230920,170000,1274269800,37350,37350,37350,37350,0
|
|
20230920,165900,1274269800,37350,37350,37350,37350,0
|
|
20230920,165800,1274269800,37350,37350,37350,37350,0
|
|
20230920,165700,1274269800,37350,37350,37350,37350,0
|
|
20230920,165600,1274269800,37350,37350,37350,37350,0
|
|
20230920,165500,1274269800,37350,37350,37350,37350,0
|
|
20230920,165400,1274269800,37350,37350,37350,37350,0
|
|
20230920,165300,1274269800,37350,37350,37350,37350,1595
|
|
20230920,165200,1274269800,37350,37350,37350,37350,0
|
|
20230920,165100,1274269800,37350,37350,37350,37350,0
|
|
20230920,165000,1274269800,37350,37350,37350,37350,0
|
|
20230920,164900,1274269800,37350,37350,37350,37350,0
|
|
20230920,164800,1274269800,37350,37350,37350,37350,0
|
|
20230920,164700,1274269800,37350,37350,37350,37350,0
|
|
20230920,164600,1274269800,37350,37350,37350,37350,0
|
|
20230920,164500,1274269800,37350,37350,37350,37350,0
|
|
20230920,164400,1274269800,37350,37350,37350,37350,0
|
|
20230920,164300,1274269800,37350,37350,37350,37350,0
|
|
20230920,164200,1274269800,37350,37350,37350,37350,0
|
|
20230920,164100,1274269800,37350,37350,37350,37350,0
|
|
20230920,164000,1274269800,37350,37350,37350,37350,0
|
|
20230920,163900,1274269800,37350,37350,37350,37350,0
|
|
20230920,163800,1274269800,37350,37350,37350,37350,0
|
|
20230920,163700,1274269800,37350,37350,37350,37350,0
|
|
20230920,163600,1274269800,37350,37350,37350,37350,0
|
|
20230920,163500,1274269800,37350,37350,37350,37350,0
|
|
20230920,163400,1274269800,37350,37350,37350,37350,0
|
|
20230920,163300,1274269800,37350,37350,37350,37350,0
|
|
20230920,163200,1274269800,37350,37350,37350,37350,0
|
|
20230920,163100,1274269800,37350,37350,37350,37350,0
|
|
20230920,163000,1274269800,37350,37350,37350,37350,0
|
|
20230920,162900,1274269800,37350,37350,37350,37350,0
|
|
20230920,162800,1274269800,37350,37350,37350,37350,0
|
|
20230920,162700,1274269800,37350,37350,37350,37350,0
|
|
20230920,162600,1274269800,37350,37350,37350,37350,0
|
|
20230920,162500,1274269800,37350,37350,37350,37350,0
|
|
20230920,162400,1274269800,37350,37350,37350,37350,0
|
|
20230920,162300,1274269800,37350,37350,37350,37350,1595
|
|
20230920,162200,1274269800,37350,37350,37350,37350,0
|
|
20230920,162100,1274269800,37350,37350,37350,37350,0
|
|
20230920,162000,1274269800,37350,37350,37350,37350,0
|
|
20230920,161900,1274269800,37350,37350,37350,37350,0
|
|
20230920,161800,1274269800,37350,37350,37350,37350,0
|
|
20230920,161700,1274269800,37350,37350,37350,37350,0
|
|
20230920,161600,1274269800,37350,37350,37350,37350,0
|
|
20230920,161500,1274269800,37350,37350,37350,37350,0
|
|
20230920,161400,1274269800,37350,37350,37350,37350,0
|
|
20230920,161300,1274269800,37350,37350,37350,37350,0
|
|
20230920,161200,1274269800,37350,37350,37350,37350,0
|
|
20230920,161100,1274269800,37350,37350,37350,37350,0
|
|
20230920,161000,1274269800,37350,37350,37350,37350,0
|
|
20230920,160900,1274269800,37350,37350,37350,37350,0
|
|
20230920,160800,1274269800,37350,37350,37350,37350,0
|
|
20230920,160700,1274269800,37350,37350,37350,37350,0
|
|
20230920,160600,1274269800,37350,37350,37350,37350,0
|
|
20230920,160500,1274269800,37350,37350,37350,37350,0
|
|
20230920,160400,1274269800,37350,37350,37350,37350,0
|
|
20230920,160300,1274269800,37350,37350,37350,37350,0
|
|
20230920,160200,1274269800,37350,37350,37350,37350,0
|
|
20230920,160100,1274269800,37350,37350,37350,37350,0
|
|
20230920,160000,1274269800,37350,37350,37350,37350,0
|
|
20230920,155900,1274269800,37350,37350,37350,37350,0
|
|
20230920,155800,1274269800,37350,37350,37350,37350,0
|
|
20230920,155700,1274269800,37350,37350,37350,37350,0
|
|
20230920,155600,1274269800,37350,37350,37350,37350,0
|
|
20230920,155500,1274269800,37350,37350,37350,37350,0
|
|
20230920,155400,1274269800,37350,37350,37350,37350,0
|
|
20230920,155300,1274269800,37350,37350,37350,37350,1595
|
|
20230920,155200,1274269800,37350,37350,37350,37350,0
|
|
20230920,155100,1274269800,37350,37350,37350,37350,0
|
|
20230920,155000,1274269800,37350,37350,37350,37350,0
|
|
20230920,154900,1274269800,37350,37350,37350,37350,0
|
|
20230920,154800,1274269800,37350,37350,37350,37350,0
|
|
20230920,154700,1274269800,37350,37350,37350,37350,0
|
|
20230920,154600,1274269800,37350,37350,37350,37350,0
|
|
20230920,154500,1274269800,37350,37350,37350,37350,0
|
|
20230920,154400,1274269800,37350,37350,37350,37350,0
|
|
20230920,154300,1274269800,37350,37350,37350,37350,0
|
|
20230920,154200,1274269800,37350,37350,37350,37350,0
|
|
20230920,154100,1274269800,37350,37350,37350,37350,0
|
|
20230920,154000,1274269800,37350,37350,37350,37350,0
|
|
20230920,153900,1274269800,37350,37350,37350,37350,0
|
|
20230920,153800,1274269800,37350,37350,37350,37350,0
|
|
20230920,153700,1274269800,37350,37350,37350,37350,0
|
|
20230920,153600,1274269800,37350,37350,37350,37350,0
|
|
20230920,153500,1274269800,37350,37350,37350,37350,0
|
|
20230920,153400,1274269800,37350,37350,37350,37350,0
|
|
20230920,153300,1274269800,37350,37350,37350,37350,0
|
|
20230920,153200,1274269800,37350,37350,37350,37350,0
|
|
20230920,153100,1274269800,37350,37350,37350,37350,0
|
|
20230920,153000,1274269800,37350,37350,37350,37350,1595
|
|
20230920,152900,1214696550,37150,37150,37150,37150,0
|
|
20230920,152800,1214696550,37150,37150,37150,37150,0
|
|
20230920,152700,1214696550,37150,37150,37150,37150,0
|
|
20230920,152600,1214696550,37150,37150,37150,37150,0
|
|
20230920,152500,1214696550,37150,37150,37150,37150,0
|
|
20230920,152400,1214696550,37150,37150,37150,37150,0
|
|
20230920,152300,1214696550,37150,37150,37150,37150,0
|
|
20230920,152200,1214696550,37150,37150,37150,37150,0
|
|
20230920,152100,1214696550,37150,37150,37150,37150,0
|
|
20230920,152000,1214696550,37150,37150,37150,37150,0
|
|
20230920,151900,1214696550,37150,37150,37150,37100,68
|
|
20230920,151800,1212170950,37100,37350,37350,37100,230
|
|
20230920,151700,1203633250,37150,37350,37350,37150,2
|
|
20230920,151600,1203558750,37100,37100,37100,37100,1
|
|
20230920,151500,1203521650,37350,37100,37350,37100,71
|
|
20230920,151400,1200884100,37150,37400,37400,37150,96
|
|
20230920,151300,1197317450,37150,37300,37400,37150,82
|
|
20230920,151200,1194262850,37250,37250,37250,37200,88
|
|
20230920,151100,1190985250,37200,37250,37250,37200,52
|
|
20230920,151000,1189048900,37250,37250,37250,37200,50
|
|
20230920,150900,1187186900,37250,37200,37250,37200,9
|
|
20230920,150800,1186852050,37200,37200,37200,37200,1
|
|
20230920,150700,1186814850,37200,37200,37200,37200,49
|
|
20230920,150600,1184992050,37200,37200,37400,37200,202
|
|
20230920,150500,1177477300,37200,37300,37300,37200,150
|
|
20230920,150400,1171883300,37300,37250,37300,37200,359
|
|
20230920,150300,1158510550,37250,37250,37250,37250,9
|
|
20230920,150200,1158175300,37250,37250,37250,37250,1
|
|
20230920,150100,1158138050,37250,37350,37350,37250,21
|
|
20230920,150000,1157354600,37250,37300,37300,37250,136
|
|
20230920,145900,1152282250,37300,37300,37300,37300,10
|
|
20230920,145800,1151909250,37300,37300,37300,37300,9
|
|
20230920,145700,1151573550,37300,37400,37450,37300,164
|
|
20230920,145600,1145440900,37350,37350,37350,37300,206
|
|
20230920,145500,1137752350,37350,37400,37400,37350,10
|
|
20230920,145400,1137378400,37350,37400,37450,37350,131
|
|
20230920,145300,1132481300,37400,37400,37400,37350,72
|
|
20230920,145200,1129789000,37400,37350,37400,37350,73
|
|
20230920,145100,1127061450,37350,37300,37350,37300,30
|
|
20230920,145000,1125941400,37300,37350,37350,37300,83
|
|
20230920,144900,1122841850,37350,37350,37350,37350,5
|
|
20230920,144800,1122655100,37300,37350,37350,37300,122
|
|
20230920,144700,1118098900,37350,37350,37400,37300,150
|
|
20230920,144600,1112495900,37350,37350,37350,37300,93
|
|
20230920,144500,1109022400,37350,37350,37400,37300,76
|
|
20230920,144400,1106182850,37300,37400,37400,37300,66
|
|
20230920,144300,1103717700,37350,37350,37400,37350,35
|
|
20230920,144200,1102410050,37300,37350,37350,37300,100
|
|
20230920,144100,1098677850,37350,37350,37400,37300,59
|
|
20230920,144000,1096474050,37350,37300,37350,37300,61
|
|
20230920,143900,1094197200,37300,37350,37350,37250,48
|
|
20230920,143800,1092405000,37350,37350,37350,37300,76
|
|
20230920,143700,1089566850,37350,37250,37350,37250,23
|
|
20230920,143600,1088708750,37300,37300,37400,37300,57
|
|
20230920,143500,1086580750,37250,37350,37350,37250,55
|
|
20230920,143400,1084527650,37350,37400,37400,37300,48
|
|
20230920,143300,1082735400,37250,37350,37350,37250,51
|
|
20230920,143200,1080832950,37300,37300,37300,37250,98
|
|
20230920,143100,1077177950,37300,37300,37300,37250,89
|
|
20230920,143000,1073858750,37300,37300,37300,37300,64
|
|
20230920,142900,1071471550,37250,37250,37300,37250,55
|
|
20230920,142800,1069422650,37250,37300,37300,37250,56
|
|
20230920,142700,1067336450,37250,37200,37250,37200,23
|
|
20230920,142600,1066480150,37200,37250,37300,37200,139
|
|
20230920,142500,1061301950,37250,37250,37250,37250,10
|
|
20230920,142400,1060929450,37250,37250,37250,37250,35
|
|
20230920,142300,1059625700,37200,37300,37300,37200,55
|
|
20230920,142200,1057576800,37250,37350,37350,37200,71
|
|
20230920,142100,1054927700,37300,37350,37400,37250,171
|
|
20230920,142000,1048551450,37300,37350,37350,37300,44
|
|
20230920,141900,1046908150,37350,37400,37400,37300,129
|
|
20230920,141800,1042088050,37400,37400,37450,37400,34
|
|
20230920,141700,1040815800,37350,37400,37400,37350,185
|
|
20230920,141600,1033903650,37400,37500,37500,37400,404
|
|
20230920,141500,1018785600,37500,37500,37500,37500,49
|
|
20230920,141400,1016948100,37500,37450,37500,37400,62
|
|
20230920,141300,1014626150,37450,37450,37450,37400,49
|
|
20230920,141200,1012791150,37450,37400,37450,37350,94
|
|
20230920,141100,1009275550,37400,37400,37400,37350,62
|
|
20230920,141000,1006956800,37400,37400,37400,37350,59
|
|
20230920,140900,1004750250,37400,37350,37400,37350,23
|
|
20230920,140800,1003890750,37350,37350,37400,37350,34
|
|
20230920,140700,1002619300,37350,37350,37350,37350,3
|
|
20230920,140600,1002507250,37300,37350,37400,37300,254
|
|
20230920,140500,993022600,37400,37350,37400,37350,18
|
|
20230920,140400,992350100,37350,37300,37400,37300,75
|
|
20230920,140300,989548850,37350,37350,37350,37350,58
|
|
20230920,140200,987382550,37350,37350,37350,37300,49
|
|
20230920,140100,985552450,37350,37250,37350,37250,40
|
|
20230920,140000,984060350,37250,37200,37250,37200,13
|
|
20230920,135900,983576350,37200,37250,37250,37200,23
|
|
20230920,135800,982719650,37200,37300,37300,37200,464
|
|
20230920,135700,965429950,37300,37350,37350,37300,123
|
|
20230920,135600,960835950,37350,37450,37450,37350,205
|
|
20230920,135500,953166400,37450,37450,37450,37400,68
|
|
20230920,135400,950619850,37450,37400,37450,37400,55
|
|
20230920,135300,948560250,37350,37400,37400,37350,7
|
|
20230920,135200,948298550,37350,37400,37400,37350,85
|
|
20230920,135100,945123150,37350,37400,37400,37350,66
|
|
20230920,135000,942655650,37400,37400,37450,37350,108
|
|
20230920,134900,938619150,37400,37400,37450,37400,121
|
|
20230920,134800,934092600,37450,37400,37450,37400,20
|
|
20230920,134700,933343750,37400,37300,37400,37300,28
|
|
20230920,134600,932296700,37300,37300,37300,37300,19
|
|
20230920,134500,931588000,37300,37300,37300,37200,143
|
|
20230920,134400,926259100,37300,37450,37450,37300,462
|
|
20230920,134300,908972550,37450,37500,37500,37450,9
|
|
20230920,134200,908635100,37450,37450,37500,37400,327
|
|
20230920,134100,896388350,37450,37400,37450,37400,16
|
|
20230920,134000,895789250,37400,37450,37450,37400,195
|
|
20230920,133900,888492200,37450,37450,37450,37450,62
|
|
20230920,133800,886170300,37400,37450,37450,37350,256
|
|
20230920,133700,876597250,37450,37400,37450,37350,66
|
|
20230920,133600,874128800,37400,37400,37400,37400,158
|
|
20230920,133500,868219600,37400,37300,37400,37300,158
|
|
20230920,133400,862324200,37300,37250,37300,37200,219
|
|
20230920,133300,854161400,37250,37250,37250,37200,66
|
|
20230920,133200,851703000,37250,37250,37250,37250,65
|
|
20230920,133100,849281750,37250,37250,37250,37250,13
|
|
20230920,133000,848797500,37150,37150,37250,37150,328
|
|
20230920,132900,836607050,37150,37150,37150,37100,58
|
|
20230920,132800,834452400,37150,37150,37150,37100,27
|
|
20230920,132700,833449400,37100,37100,37100,37100,309
|
|
20230920,132600,821985500,37050,37050,37050,37050,110
|
|
20230920,132500,817910000,37000,37050,37050,37000,87
|
|
20230920,132400,814686800,37000,37000,37050,37000,165
|
|
20230920,132300,808580900,37000,37050,37050,37000,95
|
|
20230920,132200,805063900,37050,37000,37050,37000,35
|
|
20230920,132100,803768000,37000,37000,37000,36950,49
|
|
20230920,132000,801955050,37000,37050,37050,37000,78
|
|
20230920,131900,799067050,37050,37000,37050,37000,63
|
|
20230920,131800,796735850,37000,37000,37000,36950,45
|
|
20230920,131700,795070950,37000,36950,37000,36950,41
|
|
20230920,131600,793554900,36950,36950,36950,36900,62
|
|
20230920,131500,791264050,36950,37000,37000,36950,110
|
|
20230920,131400,787196650,37000,37000,37000,36950,48
|
|
20230920,131300,785420900,37000,37000,37000,36950,63
|
|
20230920,131200,783089950,37000,37000,37000,37000,57
|
|
20230920,131100,780980950,37000,36950,37000,36950,6
|
|
20230920,131000,780759000,36950,37000,37000,36950,20
|
|
20230920,130900,780019050,37000,37000,37000,37000,22
|
|
20230920,130800,779205050,36950,37000,37000,36950,23
|
|
20230920,130700,778354100,36950,37000,37000,36950,62
|
|
20230920,130600,776063100,36950,37000,37000,36950,19
|
|
20230920,130500,775360200,37000,36950,37000,36950,24
|
|
20230920,130400,774472300,37000,36950,37000,36950,9
|
|
20230920,130300,774139350,36950,36900,36950,36900,20
|
|
20230920,130200,773400400,36950,36950,36950,36950,9
|
|
20230920,130100,773067850,36850,37000,37000,36800,125
|
|
20230920,130000,768458000,37000,37000,37000,37000,14
|
|
20230920,125900,767940000,36950,36950,36950,36950,26
|
|
20230920,125800,766979300,37000,36950,37000,36950,42
|
|
20230920,125700,765426500,37000,37000,37000,37000,0
|
|
20230920,125600,765426500,37000,36950,37000,36950,39
|
|
20230920,125500,763984800,36950,36950,36950,36950,21
|
|
20230920,125400,763208850,37000,37000,37000,37000,26
|
|
20230920,125300,762246850,37000,37000,37000,37000,13
|
|
20230920,125200,761765850,37000,36950,37000,36900,24
|
|
20230920,125100,760878850,36950,36950,36950,36950,24
|
|
20230920,125000,759992050,36950,36950,36950,36950,18
|
|
20230920,124900,759326950,36950,36900,36950,36850,26
|
|
20230920,124800,758366550,36950,36950,36950,36950,0
|
|
20230920,124700,758366550,36950,36950,37000,36950,40
|
|
20230920,124600,756887250,36900,36950,36950,36900,95
|
|
20230920,124500,753379000,37000,37000,37000,36950,27
|
|
20230920,124400,752380050,37000,36950,37000,36950,5
|
|
20230920,124300,752195150,37000,37000,37000,37000,18
|
|
20230920,124200,751529150,37000,37050,37050,36950,63
|
|
20230920,124100,749197750,37050,37050,37050,37050,5
|
|
20230920,124000,749012500,37050,36950,37050,36950,29
|
|
20230920,123900,747938700,37000,37000,37000,36950,9
|
|
20230920,123800,747605750,37000,37000,37000,37000,18
|
|
20230920,123700,746939750,37000,37000,37000,37000,29
|
|
20230920,123600,745866750,37000,37000,37000,37000,77
|
|
20230920,123500,743017750,37050,37050,37050,37050,26
|
|
20230920,123400,742054450,37000,37000,37000,37000,57
|
|
20230920,123300,739945450,37000,37000,37000,37000,4
|
|
20230920,123200,739797450,37000,37000,37000,36950,24
|
|
20230920,123100,738909550,37000,36900,37000,36900,238
|
|
20230920,123000,730107250,36850,36950,36950,36600,429
|
|
20230920,122900,714336900,36900,36950,36950,36900,19
|
|
20230920,122800,713634900,36950,37000,37000,36900,25
|
|
20230920,122700,712711000,37000,36950,37000,36950,15
|
|
20230920,122600,712156100,36950,36950,36950,36950,61
|
|
20230920,122500,709902150,37000,36950,37000,36950,4
|
|
20230920,122400,709754200,37000,37000,37000,37000,36
|
|
20230920,122300,708422200,37000,36950,37000,36950,27
|
|
20230920,122200,707424350,37000,37000,37000,37000,25
|
|
20230920,122100,706499350,36950,37000,37000,36950,15
|
|
20230920,122000,705944450,37000,37000,37000,37000,63
|
|
20230920,121900,703613450,36950,37000,37000,36950,47
|
|
20230920,121800,701875900,37000,37000,37000,37000,8
|
|
20230920,121700,701579900,37000,37000,37000,36950,37
|
|
20230920,121600,700210950,36950,37000,37000,36900,56
|
|
20230920,121500,698141700,37000,36950,37000,36950,27
|
|
20230920,121400,697143800,36950,36950,36950,36950,15
|
|
20230920,121300,696589550,36900,36950,36950,36900,12
|
|
20230920,121200,696146300,36950,36950,36950,36950,18
|
|
20230920,121100,695481200,36950,36950,36950,36950,20
|
|
20230920,121000,694742200,36950,36900,36950,36900,24
|
|
20230920,120900,693855550,36900,36950,36950,36900,6
|
|
20230920,120800,693633900,36950,36950,36950,36950,34
|
|
20230920,120700,692377600,36950,36900,36950,36900,6
|
|
20230920,120600,692155950,36900,36950,36950,36900,60
|
|
20230920,120500,689941050,36950,36950,36950,36950,8
|
|
20230920,120400,689645450,36950,36950,36950,36900,17
|
|
20230920,120300,689017450,36950,36950,36950,36900,28
|
|
20230920,120200,687982900,36950,37050,37050,36950,81
|
|
20230920,120100,684986600,37050,36950,37050,36950,47
|
|
20230920,120000,683247150,36950,37000,37000,36950,6
|
|
20230920,115900,683025250,37000,37000,37000,37000,22
|
|
20230920,115800,682211250,36950,37000,37000,36950,23
|
|
20230920,115700,681360350,36950,36950,36950,36950,1
|
|
20230920,115600,681323400,37000,37000,37000,37000,27
|
|
20230920,115500,680324400,37000,36950,37000,36950,14
|
|
20230920,115400,679806450,37000,36900,37000,36900,28
|
|
20230920,115300,678770900,36950,37000,37000,36950,38
|
|
20230920,115200,677366650,37000,36950,37000,36950,10
|
|
20230920,115100,676996900,36950,36950,36950,36950,27
|
|
20230920,115000,675999250,36950,37000,37000,36950,7
|
|
20230920,114900,675740350,37000,37000,37000,37000,20
|
|
20230920,114800,675000350,37000,37000,37000,37000,21
|
|
20230920,114700,674223350,36950,36950,36950,36950,45
|
|
20230920,114600,672560600,37000,36950,37000,36950,7
|
|
20230920,114500,672301700,36950,36950,36950,36950,36
|
|
20230920,114400,670971500,36950,36900,36950,36900,9
|
|
20230920,114300,670639200,36900,36900,36950,36900,14
|
|
20230920,114200,670122350,36900,36950,36950,36900,72
|
|
20230920,114100,667464900,36950,36900,36950,36900,10
|
|
20230920,114000,667095450,36950,36950,36950,36950,18
|
|
20230920,113900,666430350,36950,36950,36950,36900,15
|
|
20230920,113800,665876200,36950,36950,36950,36950,31
|
|
20230920,113700,664730750,36900,36900,36950,36900,39
|
|
20230920,113600,663291250,36950,36950,36950,36950,21
|
|
20230920,113500,662515300,36900,36950,36950,36900,19
|
|
20230920,113400,661813300,36900,37000,37000,36900,54
|
|
20230920,113300,659817950,37000,37000,37000,37000,27
|
|
20230920,113200,658818950,37000,37000,37000,37000,19
|
|
20230920,113100,658115950,36950,37000,37000,36950,30
|
|
20230920,113000,657006100,36950,37000,37000,36950,6
|
|
20230920,112900,656784150,37000,37000,37000,37000,33
|
|
20230920,112800,655563150,36950,37000,37000,36950,10
|
|
20230920,112700,655193300,37000,37000,37000,37000,4
|
|
20230920,112600,655045300,36950,36950,36950,36900,19
|
|
20230920,112500,654343750,36950,36900,36950,36900,30
|
|
20230920,112400,653236100,36950,36950,36950,36900,29
|
|
20230920,112300,652164650,36900,36900,36900,36900,0
|
|
20230920,112200,652164650,36900,36950,36950,36900,43
|
|
20230920,112100,650576900,36850,36950,36950,36800,101
|
|
20230920,112000,646855400,37000,37000,37000,36950,23
|
|
20230920,111900,646004450,36950,37000,37000,36950,58
|
|
20230920,111800,643860550,37000,36950,37000,36950,6
|
|
20230920,111700,643638600,37000,37000,37000,36950,23
|
|
20230920,111600,642787650,36950,37000,37000,36950,16
|
|
20230920,111500,642195800,36950,36850,36950,36850,11
|
|
20230920,111400,641790300,36900,36900,36900,36900,30
|
|
20230920,111300,640683300,36850,36850,36850,36850,13
|
|
20230920,111200,640204250,36850,36800,36850,36800,17
|
|
20230920,111100,639577850,36850,36900,36900,36850,24
|
|
20230920,111000,638692850,36900,36800,36900,36800,34
|
|
20230920,110900,637440000,36850,36850,36900,36850,49
|
|
20230920,110800,635633700,36850,36900,36900,36850,22
|
|
20230920,110700,634821950,36900,36900,36900,36900,8
|
|
20230920,110600,634526750,36900,36900,36950,36900,53
|
|
20230920,110500,632570400,36900,36900,36950,36900,11
|
|
20230920,110400,632164050,36950,36950,36950,36950,0
|
|
20230920,110300,632164050,36950,36950,36950,36950,51
|
|
20230920,110200,630279600,36900,36900,36900,36900,3
|
|
20230920,110100,630168900,36950,36950,36950,36950,0
|
|
20230920,110000,630168900,36950,37000,37000,36950,38
|
|
20230920,105900,628764450,37000,36850,37000,36850,362
|
|
20230920,105800,615422150,36850,36850,36850,36850,13
|
|
20230920,105700,614943100,36850,36800,36850,36800,84
|
|
20230920,105600,611851800,36800,36750,36800,36750,26
|
|
20230920,105500,610895100,36800,36800,36800,36800,10
|
|
20230920,105400,610527100,36800,36800,36800,36800,11
|
|
20230920,105300,610122300,36750,36800,36800,36750,19
|
|
20230920,105200,609423250,36750,36800,36800,36750,2
|
|
20230920,105100,609349700,36800,36800,36800,36800,5
|
|
20230920,105000,609165700,36800,36700,36800,36700,62
|
|
20230920,104900,606890200,36650,36650,36650,36650,34
|
|
20230920,104800,605644100,36650,36750,36750,36650,231
|
|
20230920,104700,597172200,36750,36750,36750,36750,0
|
|
20230920,104600,597172200,36750,36700,36750,36700,18
|
|
20230920,104500,596510800,36750,36800,36800,36750,10
|
|
20230920,104400,596142900,36700,36700,36700,36700,50
|
|
20230920,104300,594307900,36800,36750,36800,36750,1180
|
|
20230920,104200,550942200,36750,36750,36750,36750,2
|
|
20230920,104100,550868700,36750,36750,36750,36750,6
|
|
20230920,104000,550648200,36750,36800,36800,36750,31
|
|
20230920,103900,549508850,36750,36700,36750,36700,2
|
|
20230920,103800,549435400,36700,36700,36700,36700,105
|
|
20230920,103700,545581900,36700,36750,36750,36700,42
|
|
20230920,103600,544039600,36750,36750,36750,36700,5
|
|
20230920,103500,543855900,36700,36700,36700,36700,28
|
|
20230920,103400,542828300,36700,36700,36750,36700,309
|
|
20230920,103300,531487800,36700,36750,36750,36700,53
|
|
20230920,103200,529542450,36750,36750,36750,36750,5
|
|
20230920,103100,529358700,36750,36750,36750,36750,4
|
|
20230920,103000,529211700,36700,36650,36700,36650,114
|
|
20230920,102900,525027950,36700,36700,36700,36700,281
|
|
20230920,102800,514715250,36700,36750,36750,36650,160
|
|
20230920,102700,508842900,36750,36750,36750,36700,38
|
|
20230920,102600,507446550,36700,36700,36700,36700,57
|
|
20230920,102500,505354650,36700,36700,36700,36700,0
|
|
20230920,102400,505354650,36700,36800,36800,36700,93
|
|
20230920,102300,501936800,36750,36750,36800,36750,3
|
|
20230920,102200,501826500,36750,36750,36750,36750,4
|
|
20230920,102100,501679500,36750,36750,36750,36750,6
|
|
20230920,102000,501459000,36650,36700,36700,36650,4
|
|
20230920,101900,501312250,36700,36700,36700,36650,347
|
|
20230920,101800,488587600,36750,36750,36750,36750,0
|
|
20230920,101700,488587600,36750,36800,36800,36700,220
|
|
20230920,101600,480504850,36800,36850,36850,36800,80
|
|
20230920,101500,477560800,36800,36850,36850,36800,5
|
|
20230920,101400,477376600,36850,36800,36850,36800,14
|
|
20230920,101300,476860750,36850,36850,36850,36850,1
|
|
20230920,101200,476823900,36800,36800,36800,36800,7
|
|
20230920,101100,476566300,36850,36800,36850,36800,48
|
|
20230920,101000,474799200,36800,36850,36850,36800,119
|
|
20230920,100900,470414100,36900,36850,36900,36850,202
|
|
20230920,100800,462963350,36800,36850,36850,36800,30
|
|
20230920,100700,461858700,36800,36850,36850,36800,3
|
|
20230920,100600,461748200,36850,36850,36850,36850,4
|
|
20230920,100500,461600800,36850,36850,36850,36850,35
|
|
20230920,100400,460311050,36900,36900,36900,36850,168
|
|
20230920,100300,454119100,36950,36950,36950,36950,1
|
|
20230920,100200,454082150,36900,36950,36950,36900,21
|
|
20230920,100100,453306300,36950,36950,36950,36900,68
|
|
20230920,100000,450796250,36950,36800,37000,36800,32
|
|
20230920,095900,449612500,36800,36800,36800,36800,2
|
|
20230920,095800,449538900,37000,36800,37000,36800,28
|
|
20230920,095700,448505100,36800,36850,36850,36800,3
|
|
20230920,095600,448394600,36800,36800,36850,36800,128
|
|
20230920,095500,443681200,36850,36950,36950,36850,62
|
|
20230920,095400,441394200,36750,36800,36800,36750,98
|
|
20230920,095300,437787850,36800,37150,37150,36800,493
|
|
20230920,095200,419573650,37250,37400,37400,37250,40
|
|
20230920,095100,418081900,37400,37400,37400,37350,48
|
|
20230920,095000,416286750,37400,37550,37600,37400,326
|
|
20230920,094900,404075250,37600,37650,37700,37600,54
|
|
20230920,094800,402042050,37700,37650,37700,37600,94
|
|
20230920,094700,398502000,37600,37700,37700,37600,85
|
|
20230920,094600,395299600,37650,37550,37650,37550,142
|
|
20230920,094500,389966350,37550,37500,37550,37500,104
|
|
20230920,094400,386061250,37550,37500,37550,37450,81
|
|
20230920,094300,383021850,37500,37500,37500,37500,87
|
|
20230920,094200,379759350,37500,37500,37500,37500,73
|
|
20230920,094100,377021850,37500,37400,37500,37400,234
|
|
20230920,094000,368247850,37350,37300,37350,37300,116
|
|
20230920,093900,363916550,37300,37250,37300,37250,66
|
|
20230920,093800,361456350,37250,37150,37250,37150,116
|
|
20230920,093700,357140150,37150,37150,37150,37050,184
|
|
20230920,093600,350318050,37150,37150,37150,37150,10
|
|
20230920,093500,349946550,37350,37300,37350,37200,172
|
|
20230920,093400,343536800,37300,37450,37450,37300,644
|
|
20230920,093300,319441550,37500,37550,37600,37500,318
|
|
20230920,093200,307514950,37600,37650,37750,37600,152
|
|
20230920,093100,301795700,37700,37800,37800,37700,476
|
|
20230920,093000,283834150,37800,37750,37800,37750,320
|
|
20230920,092900,271745500,37700,37800,37900,37700,412
|
|
20230920,092800,256163450,37800,37850,37850,37800,322
|
|
20230920,092700,243975800,37800,37850,37850,37800,162
|
|
20230920,092600,237844700,37850,37750,37850,37750,366
|
|
20230920,092500,223994000,37750,37800,37850,37750,1392
|
|
20230920,092400,171327950,37800,37800,37850,37750,901
|
|
20230920,092300,137248950,37750,37750,37750,37750,146
|
|
20230920,092200,131737450,37750,37700,37800,37700,453
|
|
20230920,092100,114638350,37600,37500,37600,37500,173
|
|
20230920,092000,108137200,37600,37500,37600,37500,123
|
|
20230920,091900,103524600,37450,37450,37450,37450,35
|
|
20230920,091800,102213850,37500,37350,37500,37250,191
|
|
20230920,091700,95075200,37350,37350,37350,37350,3
|
|
20230920,091600,94963150,37350,37250,37350,37250,288
|
|
20230920,091500,84220250,37050,37050,37250,37050,256
|
|
20230920,091400,74715500,37050,37100,37100,37050,15
|
|
20230920,091300,74159650,37050,37050,37050,37050,1
|
|
20230920,091200,74122600,37050,37050,37050,37050,4
|
|
20230920,091100,73974400,37100,37150,37150,37100,154
|
|
20230920,091000,68260900,37100,37100,37100,37100,0
|
|
20230920,090900,68260900,37100,37100,37100,37100,203
|
|
20230920,090800,60729600,37100,37300,37300,37100,682
|
|
20230920,090700,35395100,37350,37400,37400,37350,172
|
|
20230920,090600,28962600,37400,37400,37400,37400,57
|
|
20230920,090500,26830800,37400,37500,37500,37400,34
|
|
20230920,090400,25558550,37500,37450,37500,37450,2
|
|
20230920,090300,25483600,37400,37400,37400,37400,30
|
|
20230920,090200,24361600,37400,37550,37550,37400,127
|
|
20230920,090100,19599550,37500,37550,37550,37500,183
|
|
20230920,090000,12736200,37500,37700,37700,37400,339
|