674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201100,1079363050,36300,36300,36300,36300,825
|
|
20230922,201000,1079363050,36300,36300,36300,36300,0
|
|
20230922,200900,1079363050,36300,36300,36300,36300,0
|
|
20230922,200800,1079363050,36300,36300,36300,36300,0
|
|
20230922,200700,1079363050,36300,36300,36300,36300,0
|
|
20230922,200600,1079363050,36300,36300,36300,36300,0
|
|
20230922,200500,1079363050,36300,36300,36300,36300,0
|
|
20230922,200400,1079363050,36300,36300,36300,36300,0
|
|
20230922,200300,1079363050,36300,36300,36300,36300,0
|
|
20230922,200200,1079363050,36300,36300,36300,36300,0
|
|
20230922,200100,1079363050,36300,36300,36300,36300,0
|
|
20230922,200000,1079363050,36300,36300,36300,36300,0
|
|
20230922,195900,1079363050,36300,36300,36300,36300,0
|
|
20230922,195800,1079363050,36300,36300,36300,36300,0
|
|
20230922,195700,1079363050,36300,36300,36300,36300,0
|
|
20230922,195600,1079363050,36300,36300,36300,36300,0
|
|
20230922,195500,1079363050,36300,36300,36300,36300,0
|
|
20230922,195400,1079363050,36300,36300,36300,36300,0
|
|
20230922,195300,1079363050,36300,36300,36300,36300,0
|
|
20230922,195200,1079363050,36300,36300,36300,36300,0
|
|
20230922,195100,1079363050,36300,36300,36300,36300,0
|
|
20230922,195000,1079363050,36300,36300,36300,36300,0
|
|
20230922,194900,1079363050,36300,36300,36300,36300,0
|
|
20230922,194800,1079363050,36300,36300,36300,36300,0
|
|
20230922,194700,1079363050,36300,36300,36300,36300,0
|
|
20230922,194600,1079363050,36300,36300,36300,36300,0
|
|
20230922,194500,1079363050,36300,36300,36300,36300,0
|
|
20230922,194400,1079363050,36300,36300,36300,36300,0
|
|
20230922,194300,1079363050,36300,36300,36300,36300,0
|
|
20230922,194200,1079363050,36300,36300,36300,36300,0
|
|
20230922,194100,1079363050,36300,36300,36300,36300,825
|
|
20230922,194000,1079363050,36300,36300,36300,36300,0
|
|
20230922,193900,1079363050,36300,36300,36300,36300,0
|
|
20230922,193800,1079363050,36300,36300,36300,36300,0
|
|
20230922,193700,1079363050,36300,36300,36300,36300,0
|
|
20230922,193600,1079363050,36300,36300,36300,36300,0
|
|
20230922,193500,1079363050,36300,36300,36300,36300,0
|
|
20230922,193400,1079363050,36300,36300,36300,36300,0
|
|
20230922,193300,1079363050,36300,36300,36300,36300,0
|
|
20230922,193200,1079363050,36300,36300,36300,36300,0
|
|
20230922,193100,1079363050,36300,36300,36300,36300,0
|
|
20230922,193000,1079363050,36300,36300,36300,36300,0
|
|
20230922,192900,1079363050,36300,36300,36300,36300,0
|
|
20230922,192800,1079363050,36300,36300,36300,36300,0
|
|
20230922,192700,1079363050,36300,36300,36300,36300,0
|
|
20230922,192600,1079363050,36300,36300,36300,36300,0
|
|
20230922,192500,1079363050,36300,36300,36300,36300,0
|
|
20230922,192400,1079363050,36300,36300,36300,36300,0
|
|
20230922,192300,1079363050,36300,36300,36300,36300,0
|
|
20230922,192200,1079363050,36300,36300,36300,36300,0
|
|
20230922,192100,1079363050,36300,36300,36300,36300,0
|
|
20230922,192000,1079363050,36300,36300,36300,36300,0
|
|
20230922,191900,1079363050,36300,36300,36300,36300,0
|
|
20230922,191800,1079363050,36300,36300,36300,36300,0
|
|
20230922,191700,1079363050,36300,36300,36300,36300,0
|
|
20230922,191600,1079363050,36300,36300,36300,36300,0
|
|
20230922,191500,1079363050,36300,36300,36300,36300,0
|
|
20230922,191400,1079363050,36300,36300,36300,36300,0
|
|
20230922,191300,1079363050,36300,36300,36300,36300,0
|
|
20230922,191200,1079363050,36300,36300,36300,36300,0
|
|
20230922,191100,1079363050,36300,36300,36300,36300,825
|
|
20230922,191000,1079363050,36300,36300,36300,36300,0
|
|
20230922,190900,1079363050,36300,36300,36300,36300,0
|
|
20230922,190800,1079363050,36300,36300,36300,36300,0
|
|
20230922,190700,1079363050,36300,36300,36300,36300,0
|
|
20230922,190600,1079363050,36300,36300,36300,36300,0
|
|
20230922,190500,1079363050,36300,36300,36300,36300,0
|
|
20230922,190400,1079363050,36300,36300,36300,36300,0
|
|
20230922,190300,1079363050,36300,36300,36300,36300,0
|
|
20230922,190200,1079363050,36300,36300,36300,36300,0
|
|
20230922,190100,1079363050,36300,36300,36300,36300,0
|
|
20230922,190000,1079363050,36300,36300,36300,36300,0
|
|
20230922,185900,1079363050,36300,36300,36300,36300,0
|
|
20230922,185800,1079363050,36300,36300,36300,36300,0
|
|
20230922,185700,1079363050,36300,36300,36300,36300,0
|
|
20230922,185600,1079363050,36300,36300,36300,36300,0
|
|
20230922,185500,1079363050,36300,36300,36300,36300,0
|
|
20230922,185400,1079363050,36300,36300,36300,36300,0
|
|
20230922,185300,1079363050,36300,36300,36300,36300,0
|
|
20230922,185200,1079363050,36300,36300,36300,36300,0
|
|
20230922,185100,1079363050,36300,36300,36300,36300,0
|
|
20230922,185000,1079363050,36300,36300,36300,36300,0
|
|
20230922,184900,1079363050,36300,36300,36300,36300,0
|
|
20230922,184800,1079363050,36300,36300,36300,36300,0
|
|
20230922,184700,1079363050,36300,36300,36300,36300,0
|
|
20230922,184600,1079363050,36300,36300,36300,36300,0
|
|
20230922,184500,1079363050,36300,36300,36300,36300,0
|
|
20230922,184400,1079363050,36300,36300,36300,36300,0
|
|
20230922,184300,1079363050,36300,36300,36300,36300,0
|
|
20230922,184200,1079363050,36300,36300,36300,36300,0
|
|
20230922,184100,1079363050,36300,36300,36300,36300,825
|
|
20230922,184000,1079363050,36300,36300,36300,36300,0
|
|
20230922,183900,1079363050,36300,36300,36300,36300,0
|
|
20230922,183800,1079363050,36300,36300,36300,36300,0
|
|
20230922,183700,1079363050,36300,36300,36300,36300,0
|
|
20230922,183600,1079363050,36300,36300,36300,36300,0
|
|
20230922,183500,1079363050,36300,36300,36300,36300,0
|
|
20230922,183400,1079363050,36300,36300,36300,36300,0
|
|
20230922,183300,1079363050,36300,36300,36300,36300,0
|
|
20230922,183200,1079363050,36300,36300,36300,36300,0
|
|
20230922,183100,1079363050,36300,36300,36300,36300,0
|
|
20230922,183000,1079363050,36300,36300,36300,36300,0
|
|
20230922,182900,1079363050,36300,36300,36300,36300,0
|
|
20230922,182800,1079363050,36300,36300,36300,36300,0
|
|
20230922,182700,1079363050,36300,36300,36300,36300,0
|
|
20230922,182600,1079363050,36300,36300,36300,36300,0
|
|
20230922,182500,1079363050,36300,36300,36300,36300,0
|
|
20230922,182400,1079363050,36300,36300,36300,36300,0
|
|
20230922,182300,1079363050,36300,36300,36300,36300,0
|
|
20230922,182200,1079363050,36300,36300,36300,36300,0
|
|
20230922,182100,1079363050,36300,36300,36300,36300,0
|
|
20230922,182000,1079363050,36300,36300,36300,36300,0
|
|
20230922,181900,1079363050,36300,36300,36300,36300,0
|
|
20230922,181800,1079363050,36300,36300,36300,36300,0
|
|
20230922,181700,1079363050,36300,36300,36300,36300,0
|
|
20230922,181600,1079363050,36300,36300,36300,36300,0
|
|
20230922,181500,1079363050,36300,36300,36300,36300,0
|
|
20230922,181400,1079363050,36300,36300,36300,36300,0
|
|
20230922,181300,1079363050,36300,36300,36300,36300,0
|
|
20230922,181200,1079363050,36300,36300,36300,36300,0
|
|
20230922,181100,1079363050,36300,36300,36300,36300,825
|
|
20230922,181000,1079363050,36300,36300,36300,36300,0
|
|
20230922,180900,1079363050,36300,36300,36300,36300,0
|
|
20230922,180800,1079363050,36300,36300,36300,36300,0
|
|
20230922,180700,1079363050,36300,36300,36300,36300,0
|
|
20230922,180600,1079363050,36300,36300,36300,36300,0
|
|
20230922,180500,1079363050,36300,36300,36300,36300,0
|
|
20230922,180400,1079363050,36300,36300,36300,36300,0
|
|
20230922,180300,1079363050,36300,36300,36300,36300,0
|
|
20230922,180200,1079363050,36300,36300,36300,36300,0
|
|
20230922,180100,1079363050,36300,36300,36300,36300,0
|
|
20230922,180000,1079363050,36300,36300,36300,36300,0
|
|
20230922,175900,1079363050,36300,36300,36300,36300,0
|
|
20230922,175800,1079363050,36300,36300,36300,36300,0
|
|
20230922,175700,1079363050,36300,36300,36300,36300,0
|
|
20230922,175600,1079363050,36300,36300,36300,36300,0
|
|
20230922,175500,1079363050,36300,36300,36300,36300,0
|
|
20230922,175400,1079363050,36300,36300,36300,36300,0
|
|
20230922,175300,1079363050,36300,36300,36300,36300,0
|
|
20230922,175200,1079363050,36300,36300,36300,36300,0
|
|
20230922,175100,1079363050,36300,36300,36300,36300,0
|
|
20230922,175000,1079363050,36300,36300,36300,36300,0
|
|
20230922,174900,1079363050,36300,36300,36300,36300,0
|
|
20230922,174800,1079363050,36300,36300,36300,36300,0
|
|
20230922,174700,1079363050,36300,36300,36300,36300,0
|
|
20230922,174600,1079363050,36300,36300,36300,36300,0
|
|
20230922,174500,1079363050,36300,36300,36300,36300,0
|
|
20230922,174400,1079363050,36300,36300,36300,36300,0
|
|
20230922,174300,1079363050,36300,36300,36300,36300,0
|
|
20230922,174200,1079363050,36300,36300,36300,36300,0
|
|
20230922,174100,1079363050,36300,36300,36300,36300,825
|
|
20230922,174000,1079363050,36300,36300,36300,36300,0
|
|
20230922,173900,1079363050,36300,36300,36300,36300,0
|
|
20230922,173800,1079363050,36300,36300,36300,36300,0
|
|
20230922,173700,1079363050,36300,36300,36300,36300,0
|
|
20230922,173600,1079363050,36300,36300,36300,36300,0
|
|
20230922,173500,1079363050,36300,36300,36300,36300,0
|
|
20230922,173400,1079363050,36300,36300,36300,36300,0
|
|
20230922,173300,1079363050,36300,36300,36300,36300,0
|
|
20230922,173200,1079363050,36300,36300,36300,36300,0
|
|
20230922,173100,1079363050,36300,36300,36300,36300,0
|
|
20230922,173000,1079363050,36300,36300,36300,36300,0
|
|
20230922,172900,1079363050,36300,36300,36300,36300,0
|
|
20230922,172800,1079363050,36300,36300,36300,36300,0
|
|
20230922,172700,1079363050,36300,36300,36300,36300,0
|
|
20230922,172600,1079363050,36300,36300,36300,36300,0
|
|
20230922,172500,1079363050,36300,36300,36300,36300,0
|
|
20230922,172400,1079363050,36300,36300,36300,36300,0
|
|
20230922,172300,1079363050,36300,36300,36300,36300,0
|
|
20230922,172200,1079363050,36300,36300,36300,36300,0
|
|
20230922,172100,1079363050,36300,36300,36300,36300,0
|
|
20230922,172000,1079363050,36300,36300,36300,36300,0
|
|
20230922,171900,1079363050,36300,36300,36300,36300,0
|
|
20230922,171800,1079363050,36300,36300,36300,36300,0
|
|
20230922,171700,1079363050,36300,36300,36300,36300,0
|
|
20230922,171600,1079363050,36300,36300,36300,36300,0
|
|
20230922,171500,1079363050,36300,36300,36300,36300,0
|
|
20230922,171400,1079363050,36300,36300,36300,36300,0
|
|
20230922,171300,1079363050,36300,36300,36300,36300,0
|
|
20230922,171200,1079363050,36300,36300,36300,36300,0
|
|
20230922,171100,1079363050,36300,36300,36300,36300,825
|
|
20230922,171000,1079363050,36300,36300,36300,36300,0
|
|
20230922,170900,1079363050,36300,36300,36300,36300,0
|
|
20230922,170800,1079363050,36300,36300,36300,36300,0
|
|
20230922,170700,1079363050,36300,36300,36300,36300,0
|
|
20230922,170600,1079363050,36300,36300,36300,36300,0
|
|
20230922,170500,1079363050,36300,36300,36300,36300,0
|
|
20230922,170400,1079363050,36300,36300,36300,36300,0
|
|
20230922,170300,1079363050,36300,36300,36300,36300,0
|
|
20230922,170200,1079363050,36300,36300,36300,36300,0
|
|
20230922,170100,1079363050,36300,36300,36300,36300,0
|
|
20230922,170000,1079363050,36300,36300,36300,36300,0
|
|
20230922,165900,1079363050,36300,36300,36300,36300,0
|
|
20230922,165800,1079363050,36300,36300,36300,36300,0
|
|
20230922,165700,1079363050,36300,36300,36300,36300,0
|
|
20230922,165600,1079363050,36300,36300,36300,36300,0
|
|
20230922,165500,1079363050,36300,36300,36300,36300,0
|
|
20230922,165400,1079363050,36300,36300,36300,36300,0
|
|
20230922,165300,1079363050,36300,36300,36300,36300,0
|
|
20230922,165200,1079363050,36300,36300,36300,36300,0
|
|
20230922,165100,1079363050,36300,36300,36300,36300,0
|
|
20230922,165000,1079363050,36300,36300,36300,36300,0
|
|
20230922,164900,1079363050,36300,36300,36300,36300,0
|
|
20230922,164800,1079363050,36300,36300,36300,36300,0
|
|
20230922,164700,1079363050,36300,36300,36300,36300,0
|
|
20230922,164600,1079363050,36300,36300,36300,36300,0
|
|
20230922,164500,1079363050,36300,36300,36300,36300,0
|
|
20230922,164400,1079363050,36300,36300,36300,36300,0
|
|
20230922,164300,1079363050,36300,36300,36300,36300,0
|
|
20230922,164200,1079363050,36300,36300,36300,36300,0
|
|
20230922,164100,1079363050,36300,36300,36300,36300,825
|
|
20230922,164000,1079363050,36300,36300,36300,36300,0
|
|
20230922,163900,1079363050,36300,36300,36300,36300,0
|
|
20230922,163800,1079363050,36300,36300,36300,36300,0
|
|
20230922,163700,1079363050,36300,36300,36300,36300,0
|
|
20230922,163600,1079363050,36300,36300,36300,36300,0
|
|
20230922,163500,1079363050,36300,36300,36300,36300,0
|
|
20230922,163400,1079363050,36300,36300,36300,36300,0
|
|
20230922,163300,1079363050,36300,36300,36300,36300,0
|
|
20230922,163200,1079363050,36300,36300,36300,36300,0
|
|
20230922,163100,1079363050,36300,36300,36300,36300,0
|
|
20230922,163000,1079363050,36300,36300,36300,36300,0
|
|
20230922,162900,1079363050,36300,36300,36300,36300,0
|
|
20230922,162800,1079363050,36300,36300,36300,36300,0
|
|
20230922,162700,1079363050,36300,36300,36300,36300,0
|
|
20230922,162600,1079363050,36300,36300,36300,36300,0
|
|
20230922,162500,1079363050,36300,36300,36300,36300,0
|
|
20230922,162400,1079363050,36300,36300,36300,36300,0
|
|
20230922,162300,1079363050,36300,36300,36300,36300,0
|
|
20230922,162200,1079363050,36300,36300,36300,36300,0
|
|
20230922,162100,1079363050,36300,36300,36300,36300,0
|
|
20230922,162000,1079363050,36300,36300,36300,36300,0
|
|
20230922,161900,1079363050,36300,36300,36300,36300,0
|
|
20230922,161800,1079363050,36300,36300,36300,36300,0
|
|
20230922,161700,1079363050,36300,36300,36300,36300,0
|
|
20230922,161600,1079363050,36300,36300,36300,36300,0
|
|
20230922,161500,1079363050,36300,36300,36300,36300,0
|
|
20230922,161400,1079363050,36300,36300,36300,36300,0
|
|
20230922,161300,1079363050,36300,36300,36300,36300,0
|
|
20230922,161200,1079363050,36300,36300,36300,36300,0
|
|
20230922,161100,1079363050,36300,36300,36300,36300,825
|
|
20230922,161000,1079363050,36300,36300,36300,36300,0
|
|
20230922,160900,1079363050,36300,36300,36300,36300,0
|
|
20230922,160800,1079363050,36300,36300,36300,36300,0
|
|
20230922,160700,1079363050,36300,36300,36300,36300,0
|
|
20230922,160600,1079363050,36300,36300,36300,36300,0
|
|
20230922,160500,1079363050,36300,36300,36300,36300,0
|
|
20230922,160400,1079363050,36300,36300,36300,36300,0
|
|
20230922,160300,1079363050,36300,36300,36300,36300,0
|
|
20230922,160200,1079363050,36300,36300,36300,36300,0
|
|
20230922,160100,1079363050,36300,36300,36300,36300,0
|
|
20230922,160000,1079363050,36300,36300,36300,36300,0
|
|
20230922,155900,1079363050,36300,36300,36300,36300,0
|
|
20230922,155800,1079363050,36300,36300,36300,36300,0
|
|
20230922,155700,1079363050,36300,36300,36300,36300,0
|
|
20230922,155600,1079363050,36300,36300,36300,36300,0
|
|
20230922,155500,1079363050,36300,36300,36300,36300,0
|
|
20230922,155400,1079363050,36300,36300,36300,36300,0
|
|
20230922,155300,1079363050,36300,36300,36300,36300,0
|
|
20230922,155200,1079363050,36300,36300,36300,36300,0
|
|
20230922,155100,1079363050,36300,36300,36300,36300,0
|
|
20230922,155000,1079363050,36300,36300,36300,36300,0
|
|
20230922,154900,1079363050,36300,36300,36300,36300,0
|
|
20230922,154800,1079363050,36300,36300,36300,36300,0
|
|
20230922,154700,1079363050,36300,36300,36300,36300,0
|
|
20230922,154600,1079363050,36300,36300,36300,36300,0
|
|
20230922,154500,1079363050,36300,36300,36300,36300,0
|
|
20230922,154400,1079363050,36300,36300,36300,36300,0
|
|
20230922,154300,1079363050,36300,36300,36300,36300,0
|
|
20230922,154200,1079363050,36300,36300,36300,36300,0
|
|
20230922,154100,1079363050,36300,36300,36300,36300,825
|
|
20230922,154000,1079363050,36300,36300,36300,36300,0
|
|
20230922,153900,1079363050,36300,36300,36300,36300,0
|
|
20230922,153800,1079363050,36300,36300,36300,36300,0
|
|
20230922,153700,1079363050,36300,36300,36300,36300,0
|
|
20230922,153600,1079363050,36300,36300,36300,36300,0
|
|
20230922,153500,1079363050,36300,36300,36300,36300,0
|
|
20230922,153400,1079363050,36300,36300,36300,36300,0
|
|
20230922,153300,1079363050,36300,36300,36300,36300,0
|
|
20230922,153200,1079363050,36300,36300,36300,36300,0
|
|
20230922,153100,1079363050,36300,36300,36300,36300,0
|
|
20230922,153000,1079363050,36300,36300,36300,36300,825
|
|
20230922,152900,1049415550,36350,36350,36350,36350,0
|
|
20230922,152800,1049415550,36350,36350,36350,36350,0
|
|
20230922,152700,1049415550,36350,36350,36350,36350,0
|
|
20230922,152600,1049415550,36350,36350,36350,36350,0
|
|
20230922,152500,1049415550,36350,36350,36350,36350,0
|
|
20230922,152400,1049415550,36350,36350,36350,36350,0
|
|
20230922,152300,1049415550,36350,36350,36350,36350,0
|
|
20230922,152200,1049415550,36350,36350,36350,36350,0
|
|
20230922,152100,1049415550,36350,36350,36350,36350,0
|
|
20230922,152000,1049415550,36350,36350,36350,36350,0
|
|
20230922,151900,1049415550,36350,36400,36400,36350,9
|
|
20230922,151800,1049088300,36400,36400,36400,36400,27
|
|
20230922,151700,1048105500,36400,36450,36450,36400,73
|
|
20230922,151600,1045448100,36450,36450,36450,36450,36
|
|
20230922,151500,1044135900,36450,36450,36450,36450,26
|
|
20230922,151400,1043188200,36450,36450,36500,36450,72
|
|
20230922,151300,1040562350,36500,36450,36500,36400,84
|
|
20230922,151200,1037501400,36500,36450,36500,36450,78
|
|
20230922,151100,1034656300,36500,36450,36500,36450,63
|
|
20230922,151000,1032358000,36450,36450,36450,36450,108
|
|
20230922,150900,1028421400,36500,36450,36500,36450,97
|
|
20230922,150800,1024883900,36450,36450,36450,36450,47
|
|
20230922,150700,1023170750,36450,36500,36500,36450,74
|
|
20230922,150600,1020470850,36450,36450,36450,36450,49
|
|
20230922,150500,1018684800,36450,36500,36500,36450,34
|
|
20230922,150400,1017445050,36500,36500,36500,36400,89
|
|
20230922,150300,1014197050,36500,36500,36500,36500,29
|
|
20230922,150200,1013138550,36450,36450,36450,36450,43
|
|
20230922,150100,1011571200,36450,36400,36450,36400,33
|
|
20230922,150000,1010368800,36400,36350,36400,36300,95
|
|
20230922,145900,1006915300,36400,36450,36450,36400,49
|
|
20230922,145800,1005130900,36500,36450,36500,36450,27
|
|
20230922,145700,1004146600,36450,36400,36500,36400,92
|
|
20230922,145600,1000793900,36400,36450,36450,36350,684
|
|
20230922,145500,975925850,36450,36450,36450,36450,51
|
|
20230922,145400,974066900,36450,36400,36450,36400,72
|
|
20230922,145300,971443550,36400,36400,36400,36350,162
|
|
20230922,145200,965553400,36400,36450,36450,36400,69
|
|
20230922,145100,963040550,36450,36400,36500,36400,119
|
|
20230922,145000,958703950,36400,36400,36400,36350,88
|
|
20230922,144900,955502850,36400,36350,36400,36350,67
|
|
20230922,144800,953066200,36400,36450,36450,36400,216
|
|
20230922,144700,945197900,36450,36400,36450,36400,31
|
|
20230922,144600,944068300,36450,36400,36450,36400,88
|
|
20230922,144500,940864350,36350,36400,36400,36350,93
|
|
20230922,144400,937483250,36400,36400,36400,36350,45
|
|
20230922,144300,935845950,36400,36400,36400,36350,71
|
|
20230922,144200,933261900,36400,36400,36400,36350,85
|
|
20230922,144100,930171000,36400,36400,36400,36350,151
|
|
20230922,144000,924678150,36350,36450,36450,36350,101
|
|
20230922,143900,921000400,36400,36400,36450,36350,86
|
|
20230922,143800,917869850,36350,36350,36350,36350,64
|
|
20230922,143700,915543450,36350,36350,36400,36350,65
|
|
20230922,143600,913179650,36350,36350,36350,36350,29
|
|
20230922,143500,912125500,36350,36250,36350,36200,285
|
|
20230922,143400,901793500,36300,36350,36400,36250,140
|
|
20230922,143300,896709750,36400,36400,36400,36350,47
|
|
20230922,143200,894999300,36400,36350,36400,36350,99
|
|
20230922,143100,891398100,36400,36350,36400,36350,53
|
|
20230922,143000,889470850,36350,36400,36400,36350,97
|
|
20230922,142900,885942000,36400,36400,36400,36350,51
|
|
20230922,142800,884086100,36400,36400,36400,36400,64
|
|
20230922,142700,881756500,36350,36300,36350,36300,80
|
|
20230922,142600,878851650,36350,36350,36350,36300,95
|
|
20230922,142500,875400250,36350,36300,36350,36300,50
|
|
20230922,142400,873582900,36350,36300,36350,36300,67
|
|
20230922,142300,871148450,36300,36350,36350,36300,76
|
|
20230922,142200,868388700,36350,36300,36350,36300,78
|
|
20230922,142100,865554150,36300,36300,36350,36300,80
|
|
20230922,142000,862648450,36350,36300,36350,36300,96
|
|
20230922,141900,859161750,36300,36300,36350,36300,64
|
|
20230922,141800,856837800,36350,36350,36350,36350,55
|
|
20230922,141700,854838550,36300,36300,36350,36300,83
|
|
20230922,141600,851822300,36300,36300,36300,36300,51
|
|
20230922,141500,849971000,36350,36300,36350,36300,81
|
|
20230922,141400,847027850,36300,36300,36300,36300,20
|
|
20230922,141300,846301850,36300,36300,36300,36250,126
|
|
20230922,141200,841730800,36300,36300,36300,36300,18
|
|
20230922,141100,841077400,36300,36300,36350,36300,136
|
|
20230922,141000,836139900,36350,36300,36350,36300,21
|
|
20230922,140900,835376600,36300,36300,36350,36300,178
|
|
20230922,140800,828914450,36350,36350,36400,36300,141
|
|
20230922,140700,823790450,36350,36300,36350,36300,46
|
|
20230922,140600,822119700,36350,36250,36350,36250,57
|
|
20230922,140500,820050050,36250,36250,36250,36250,53
|
|
20230922,140400,818128800,36300,36300,36350,36250,143
|
|
20230922,140300,812939150,36300,36300,36300,36300,14
|
|
20230922,140200,812430950,36300,36250,36300,36250,75
|
|
20230922,140100,809711300,36200,36250,36250,36200,43
|
|
20230922,140000,808153750,36300,36300,36300,36300,28
|
|
20230922,135900,807137350,36250,36200,36250,36200,74
|
|
20230922,135800,804455250,36200,36150,36200,36000,88
|
|
20230922,135700,801279150,36150,36200,36250,36150,130
|
|
20230922,135600,796574450,36200,36250,36250,36200,33
|
|
20230922,135500,795378800,36250,36200,36250,36200,29
|
|
20230922,135400,794328300,36200,36250,36250,36200,85
|
|
20230922,135300,791249200,36250,36250,36250,36200,41
|
|
20230922,135200,789763200,36250,36200,36250,36200,49
|
|
20230922,135100,787988150,36150,36200,36200,36150,68
|
|
20230922,135000,785528700,36200,36200,36250,36200,45
|
|
20230922,134900,783899250,36150,36150,36200,36150,69
|
|
20230922,134800,781402250,36100,36100,36100,36100,26
|
|
20230922,134700,780463650,36100,36050,36100,36050,36
|
|
20230922,134600,779164100,36100,36100,36100,36100,19
|
|
20230922,134500,778478200,36100,36050,36100,36050,25
|
|
20230922,134400,777576650,35950,36050,36050,35950,51
|
|
20230922,134300,775741800,36050,36100,36100,36050,65
|
|
20230922,134200,773397450,36100,36100,36100,36100,10
|
|
20230922,134100,773036450,36100,36100,36100,36100,4
|
|
20230922,134000,772892050,36100,36050,36100,36050,76
|
|
20230922,133900,770151500,36050,36050,36050,36050,3
|
|
20230922,133800,770043350,36050,36050,36050,36050,36
|
|
20230922,133700,768745550,36050,36050,36050,36050,9
|
|
20230922,133600,768421100,36050,36050,36050,36050,19
|
|
20230922,133500,767736150,36000,36050,36050,36000,67
|
|
20230922,133400,765322050,36000,36000,36000,36000,10
|
|
20230922,133300,764962050,35950,35950,35950,35950,0
|
|
20230922,133200,764962050,35950,36000,36000,35950,70
|
|
20230922,133100,762445300,36000,36000,36000,36000,19
|
|
20230922,133000,761761300,36000,36000,36000,36000,16
|
|
20230922,132900,761185300,36000,35950,36000,35950,8
|
|
20230922,132800,760897550,35950,35950,35950,35950,67
|
|
20230922,132700,758488900,36000,36000,36000,36000,38
|
|
20230922,132600,757120900,36000,36000,36000,36000,29
|
|
20230922,132500,756076900,36000,36000,36000,36000,4
|
|
20230922,132400,755932900,36000,36000,36050,36000,66
|
|
20230922,132300,753556050,36000,36000,36000,36000,39
|
|
20230922,132200,752152050,36050,36050,36050,36050,5
|
|
20230922,132100,751971800,36050,36100,36100,36050,39
|
|
20230922,132000,750565600,36000,36000,36000,36000,13
|
|
20230922,131900,750097600,36050,35950,36050,35950,50
|
|
20230922,131800,748297850,35950,35950,35950,35950,7
|
|
20230922,131700,748046200,35950,36000,36000,35950,70
|
|
20230922,131600,745528900,35950,35950,35950,35950,15
|
|
20230922,131500,744989650,35900,35900,35900,35900,6
|
|
20230922,131400,744774250,35900,35900,35900,35900,43
|
|
20230922,131300,743230550,35900,35950,35950,35900,30
|
|
20230922,131200,742152800,35950,35950,35950,35950,26
|
|
20230922,131100,741218100,35950,35900,35950,35900,6
|
|
20230922,131000,741002650,35900,35950,35950,35900,85
|
|
20230922,130900,737950050,35950,35950,35950,35950,4
|
|
20230922,130800,737806250,35900,35900,35900,35900,88
|
|
20230922,130700,734647050,35900,35900,35900,35900,25
|
|
20230922,130600,733749550,35900,35950,35950,35900,51
|
|
20230922,130500,731918600,35950,35950,35950,35900,122
|
|
20230922,130400,727533000,35950,35950,35950,35950,21
|
|
20230922,130300,726778050,35900,35900,35900,35900,34
|
|
20230922,130200,725557450,35900,35950,35950,35900,49
|
|
20230922,130100,723797400,35950,35950,35950,35950,5
|
|
20230922,130000,723617650,35950,35900,35950,35900,28
|
|
20230922,125900,722611450,35900,35950,35950,35900,66
|
|
20230922,125800,720241500,35950,35950,35950,35950,25
|
|
20230922,125700,719342750,35950,35950,35950,35950,56
|
|
20230922,125600,717329550,35950,35950,35950,35950,30
|
|
20230922,125500,716251050,35900,35900,35900,35900,63
|
|
20230922,125400,713989350,35900,35900,35900,35900,14
|
|
20230922,125300,713486750,35900,35900,35900,35900,22
|
|
20230922,125200,712696950,35900,35900,35900,35900,18
|
|
20230922,125100,712050750,35900,35900,35900,35900,27
|
|
20230922,125000,711081450,35950,35900,35950,35900,10
|
|
20230922,124900,710722200,35900,35900,35900,35900,14
|
|
20230922,124800,710219600,35900,35950,35950,35900,52
|
|
20230922,124700,708352500,35950,35950,35950,35950,3
|
|
20230922,124600,708244650,35950,35850,35950,35850,43
|
|
20230922,124500,706702150,35850,35850,35850,35850,9
|
|
20230922,124400,706379500,35850,35900,35900,35850,58
|
|
20230922,124300,704299200,35900,35900,35900,35900,19
|
|
20230922,124200,703617100,35900,35900,35900,35900,21
|
|
20230922,124100,702863200,35900,35900,35900,35900,49
|
|
20230922,124000,701104100,35900,35900,35900,35900,10
|
|
20230922,123900,700745100,35900,35900,35900,35900,20
|
|
20230922,123800,700027100,35900,35900,35900,35900,26
|
|
20230922,123700,699093700,35900,35900,35950,35900,40
|
|
20230922,123600,697657400,35900,35900,35900,35900,19
|
|
20230922,123500,696975300,35900,35900,35900,35900,20
|
|
20230922,123400,696257300,35900,35900,35900,35900,30
|
|
20230922,123300,695180300,35900,35900,35900,35900,13
|
|
20230922,123200,694713600,35950,35950,35950,35950,41
|
|
20230922,123100,693239650,35950,35900,35950,35900,16
|
|
20230922,123000,692664950,35950,35850,35950,35850,91
|
|
20230922,122900,689401000,35900,35900,35900,35900,6
|
|
20230922,122800,689185600,35900,35900,35900,35900,4
|
|
20230922,122700,689042000,35900,35900,35900,35900,43
|
|
20230922,122600,687498300,35900,35950,35950,35900,12
|
|
20230922,122500,687067250,35900,35900,35900,35900,23
|
|
20230922,122400,686241550,35900,35900,35900,35900,15
|
|
20230922,122300,685703050,35900,35900,35900,35900,25
|
|
20230922,122200,684805550,35900,35900,35950,35900,24
|
|
20230922,122100,683943150,35900,35900,35900,35900,1
|
|
20230922,122000,683907250,35900,35900,35900,35900,28
|
|
20230922,121900,682902050,35900,35900,35900,35900,31
|
|
20230922,121800,681789150,35950,35900,35950,35850,24
|
|
20230922,121700,680927550,35900,35900,35900,35900,4
|
|
20230922,121600,680783950,35900,35900,35900,35900,33
|
|
20230922,121500,679599250,35900,35950,35950,35900,17
|
|
20230922,121400,678988550,35950,35950,35950,35950,12
|
|
20230922,121300,678557150,35900,35900,35900,35900,39
|
|
20230922,121200,677157050,35900,35900,35900,35900,11
|
|
20230922,121100,676762150,35900,35900,35900,35900,50
|
|
20230922,121000,674967150,35900,35900,35900,35900,4
|
|
20230922,120900,674823550,35900,35900,35900,35900,6
|
|
20230922,120800,674608150,35800,35950,35950,35800,53
|
|
20230922,120700,672707400,35900,35900,35900,35900,6
|
|
20230922,120600,672492000,35900,35900,35900,35900,27
|
|
20230922,120500,671522700,35900,35900,35900,35900,17
|
|
20230922,120400,670912400,35900,35900,35900,35900,29
|
|
20230922,120300,669871300,35900,35900,35900,35900,19
|
|
20230922,120200,669189200,35900,35900,35900,35900,19
|
|
20230922,120100,668507100,35900,35900,35900,35900,10
|
|
20230922,120000,668148100,35900,35900,35950,35900,30
|
|
20230922,115900,667071050,35850,35850,35850,35850,12
|
|
20230922,115800,666640850,35850,35850,35850,35850,11
|
|
20230922,115700,666246500,35850,35850,35850,35850,40
|
|
20230922,115600,664812500,35900,35850,35900,35850,20
|
|
20230922,115500,664095200,35900,35850,35900,35850,21
|
|
20230922,115400,663341350,35900,35900,35900,35900,16
|
|
20230922,115300,662766950,35900,35900,35950,35900,19
|
|
20230922,115200,662084550,35850,35800,35850,35800,30
|
|
20230922,115100,661009400,35800,35800,35800,35800,3
|
|
20230922,115000,660902000,35800,35800,35800,35800,36
|
|
20230922,114900,659613200,35800,35850,35850,35800,33
|
|
20230922,114800,658431000,35850,35800,35850,35800,29
|
|
20230922,114700,657392750,35800,35800,35800,35800,2
|
|
20230922,114600,657321150,35800,35850,35850,35800,46
|
|
20230922,114500,655674250,35850,35850,35850,35800,34
|
|
20230922,114400,654455400,35850,35850,35850,35850,1
|
|
20230922,114300,654419550,35800,35800,35800,35800,62
|
|
20230922,114200,652199950,35800,35800,35800,35750,70
|
|
20230922,114100,649697100,35800,35800,35800,35800,41
|
|
20230922,114000,648229300,35800,35800,35800,35800,5
|
|
20230922,113900,648050300,35800,35800,35800,35800,7
|
|
20230922,113800,647799700,35800,35850,35850,35800,75
|
|
20230922,113700,645112850,35850,35850,35850,35850,7
|
|
20230922,113600,644861900,35850,35850,35850,35800,15
|
|
20230922,113500,644324700,35800,35800,35800,35800,85
|
|
20230922,113400,641281700,35850,35850,35850,35800,33
|
|
20230922,113300,640098700,35850,35850,35850,35850,17
|
|
20230922,113200,639489250,35850,35850,35850,35850,2
|
|
20230922,113100,639417550,35850,35800,35900,35800,137
|
|
20230922,113000,634510900,35800,35800,35800,35800,82
|
|
20230922,112900,631575300,35850,35850,35850,35850,28
|
|
20230922,112800,630571500,35850,35850,35850,35850,29
|
|
20230922,112700,629531850,35900,35900,35900,35900,32
|
|
20230922,112600,628383050,35900,35900,35900,35900,13
|
|
20230922,112500,627916350,35900,35900,35900,35900,17
|
|
20230922,112400,627306050,35850,35850,35850,35850,80
|
|
20230922,112300,624438050,35850,35850,35850,35850,50
|
|
20230922,112200,622645550,35850,35800,35850,35800,38
|
|
20230922,112100,621284450,35800,35800,35800,35800,5
|
|
20230922,112000,621105450,35750,35800,35800,35750,69
|
|
20230922,111900,618638400,35800,35800,35800,35800,32
|
|
20230922,111800,617492800,35800,35800,35800,35800,6
|
|
20230922,111700,617278000,35800,35800,35800,35800,8
|
|
20230922,111600,616991600,35800,35800,35800,35800,30
|
|
20230922,111500,615917600,35800,35800,35800,35800,21
|
|
20230922,111400,615165800,35750,35750,35750,35750,21
|
|
20230922,111300,614415050,35700,35800,35800,35700,50
|
|
20230922,111200,612627650,35800,35800,35800,35800,7
|
|
20230922,111100,612377050,35800,35750,35800,35750,34
|
|
20230922,111000,611160500,35800,35800,35800,35800,1
|
|
20230922,110900,611124700,35800,35850,35850,35800,30
|
|
20230922,110800,610050250,35850,35850,35850,35850,16
|
|
20230922,110700,609476650,35750,35750,35750,35750,79
|
|
20230922,110600,606652400,35750,35800,35800,35700,337
|
|
20230922,110500,594619250,35800,35850,35850,35800,79
|
|
20230922,110400,591791000,35850,35850,35850,35850,10
|
|
20230922,110300,591432500,35800,35800,35800,35750,41
|
|
20230922,110200,589965700,35750,35800,35800,35750,64
|
|
20230922,110100,587677650,35800,35800,35800,35750,43
|
|
20230922,110000,586139850,35750,35800,35800,35750,55
|
|
20230922,105900,584172900,35800,35800,35800,35800,24
|
|
20230922,105800,583313700,35750,35850,35850,35750,92
|
|
20230922,105700,580022900,35850,35850,35850,35850,19
|
|
20230922,105600,579341750,35850,35850,35850,35850,5
|
|
20230922,105500,579162500,35750,35750,35750,35750,88
|
|
20230922,105400,576016500,35800,35800,35800,35800,5
|
|
20230922,105300,575837500,35800,35800,35800,35800,7
|
|
20230922,105200,575586900,35750,35750,35750,35750,18
|
|
20230922,105100,574943400,35700,35750,35750,35700,102
|
|
20230922,105000,571301600,35750,35750,35750,35750,8
|
|
20230922,104900,571015600,35750,35750,35750,35750,18
|
|
20230922,104800,570372100,35750,35750,35750,35750,0
|
|
20230922,104700,570372100,35750,35800,35800,35750,36
|
|
20230922,104600,569083850,35800,35800,35800,35800,4
|
|
20230922,104500,568940650,35800,35800,35800,35800,6
|
|
20230922,104400,568725850,35800,35800,35800,35800,64
|
|
20230922,104300,566434650,35850,35850,35850,35850,1
|
|
20230922,104200,566398800,35850,35850,35850,35850,14
|
|
20230922,104100,565896900,35800,35800,35800,35800,29
|
|
20230922,104000,564858700,35800,35800,35800,35750,77
|
|
20230922,103900,562105250,35800,35750,35800,35750,64
|
|
20230922,103800,559816200,35750,35750,35750,35700,16
|
|
20230922,103700,559244250,35750,35750,35750,35750,5
|
|
20230922,103600,559065500,35750,35800,35800,35750,28
|
|
20230922,103500,558063500,35800,35700,35800,35700,53
|
|
20230922,103400,556171300,35750,35750,35800,35750,113
|
|
20230922,103300,552131350,35750,35750,35750,35750,22
|
|
20230922,103200,551344850,35800,35800,35800,35800,6
|
|
20230922,103100,551130050,35700,35800,35800,35700,88
|
|
20230922,103000,547985700,35800,35700,35800,35700,73
|
|
20230922,102900,545376950,35650,35800,35800,35650,53
|
|
20230922,102800,543484350,35800,35800,35800,35800,20
|
|
20230922,102700,542768350,35750,35800,35800,35750,10
|
|
20230922,102600,542410800,35800,35800,35800,35800,8
|
|
20230922,102500,542124400,35800,35850,35850,35800,9
|
|
20230922,102400,541801950,35800,35850,35850,35800,5
|
|
20230922,102300,541622750,35800,35700,35850,35700,160
|
|
20230922,102200,535904750,35700,35750,35750,35700,7
|
|
20230922,102100,535654800,35750,35800,35800,35750,19
|
|
20230922,102000,534975350,35850,35750,35850,35750,23
|
|
20230922,101900,534152400,35750,35750,35750,35700,259
|
|
20230922,101800,524899900,35700,35750,35750,35700,65
|
|
20230922,101700,522579300,35750,35700,35750,35650,26
|
|
20230922,101600,521651550,35750,35750,35750,35750,7
|
|
20230922,101500,521401300,35750,35800,35800,35750,62
|
|
20230922,101400,519183050,35850,35850,35850,35850,10
|
|
20230922,101300,518824550,35850,35850,35850,35850,2
|
|
20230922,101200,518752850,35800,35650,35800,35650,411
|
|
20230922,101100,504059150,35700,35700,35700,35700,40
|
|
20230922,101000,502631150,35750,35750,35750,35750,43
|
|
20230922,100900,501093900,35750,35650,35750,35600,39
|
|
20230922,100800,499704100,35600,35700,35700,35500,1001
|
|
20230922,100700,464092700,35750,35800,35800,35750,5
|
|
20230922,100600,463913750,35800,35800,35800,35800,10
|
|
20230922,100500,463555750,35800,35800,35800,35800,161
|
|
20230922,100400,457791950,35800,35800,35800,35750,814
|
|
20230922,100300,428650900,35800,35650,35800,35650,34
|
|
20230922,100200,427438650,35800,35750,35800,35700,920
|
|
20230922,100100,394594300,35800,35850,35850,35750,640
|
|
20230922,100000,371691450,35800,35800,35850,35800,140
|
|
20230922,095900,366679250,35900,35850,35900,35850,4
|
|
20230922,095800,366535800,35850,35850,35950,35850,60
|
|
20230922,095700,364384350,35850,35850,35850,35850,0
|
|
20230922,095600,364384350,35850,35950,35950,35850,74
|
|
20230922,095500,361731100,35900,35900,35900,35900,12
|
|
20230922,095400,361300300,35900,35900,35900,35900,26
|
|
20230922,095300,360366900,35850,35900,35900,35850,69
|
|
20230922,095200,357892950,35900,35900,35900,35900,7
|
|
20230922,095100,357641650,35850,35850,35850,35850,0
|
|
20230922,095000,357641650,35850,35850,35850,35850,31
|
|
20230922,094900,356530300,35850,35900,35900,35850,40
|
|
20230922,094800,355095900,35900,35900,35900,35900,0
|
|
20230922,094700,355095900,35900,35800,35900,35800,26
|
|
20230922,094600,354164500,35900,35850,35900,35850,16
|
|
20230922,094500,353590850,35750,35850,35850,35750,92
|
|
20230922,094400,350297500,35800,35950,35950,35800,47
|
|
20230922,094300,348612000,35900,35950,35950,35900,30
|
|
20230922,094200,347534000,35950,35950,35950,35900,75
|
|
20230922,094100,344840900,35900,35950,35950,35900,10
|
|
20230922,094000,344481650,35950,35950,35950,35950,4
|
|
20230922,093900,344337850,35950,35950,35950,35950,5
|
|
20230922,093800,344158100,35900,35950,35950,35900,77
|
|
20230922,093700,341393200,35950,35950,35950,35950,1
|
|
20230922,093600,341357250,35900,35900,35900,35900,62
|
|
20230922,093500,339131450,35900,35850,35900,35850,16
|
|
20230922,093400,338557800,35850,35700,35950,35700,147
|
|
20230922,093300,333295050,35750,35750,35750,35700,281
|
|
20230922,093200,323249350,35750,35750,35750,35750,236
|
|
20230922,093100,314812350,35800,35850,35850,35800,87
|
|
20230922,093000,311697600,35700,35750,35850,35700,647
|
|
20230922,092900,288567500,35800,35750,35800,35750,304
|
|
20230922,092800,277699000,35850,35900,35900,35800,204
|
|
20230922,092700,270387150,35950,35950,35950,35950,6
|
|
20230922,092600,270171450,35950,35950,35950,35950,53
|
|
20230922,092500,268266100,36000,36150,36150,36000,51
|
|
20230922,092400,266428500,36150,36150,36150,36150,26
|
|
20230922,092300,265488600,36150,36200,36200,36150,9
|
|
20230922,092200,265163150,36200,36200,36200,36200,4
|
|
20230922,092100,265018350,36200,36200,36200,36200,42
|
|
20230922,092000,263497950,36200,36150,36250,36150,34
|
|
20230922,091900,262267350,36150,36200,36200,36150,870
|
|
20230922,091800,230816250,36200,36200,36200,36200,3
|
|
20230922,091700,230707650,36150,36150,36150,36150,4
|
|
20230922,091600,230563050,36250,36200,36250,36150,75
|
|
20230922,091500,227850750,36200,36200,36200,36200,6
|
|
20230922,091400,227633550,36250,36200,36250,36200,28
|
|
20230922,091300,226619500,36250,36250,36250,36250,0
|
|
20230922,091200,226619500,36250,36300,36300,36250,8
|
|
20230922,091100,226329250,36300,36350,36350,36300,43
|
|
20230922,091000,224766450,36350,36300,36400,36300,70
|
|
20230922,090900,222223750,36400,36150,36400,36100,90
|
|
20230922,090800,218972900,36150,36150,36150,36150,4
|
|
20230922,090700,218828300,36150,35900,36150,35900,303
|
|
20230922,090600,207941700,35850,35850,35850,35850,50
|
|
20230922,090500,206149200,35800,35850,35850,35750,642
|
|
20230922,090400,183191800,35800,35850,35850,35750,372
|
|
20230922,090300,169884650,35700,35850,35850,35700,343
|
|
20230922,090200,157611300,35950,35800,35950,35800,556
|
|
20230922,090100,137689800,35850,36150,36400,35850,2392
|
|
20230922,090000,51472750,36150,36050,36200,36050,1424
|