661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195800,799520850,36200,36200,36200,36200,487
|
|
20230925,195700,799520850,36200,36200,36200,36200,0
|
|
20230925,195600,799520850,36200,36200,36200,36200,0
|
|
20230925,195500,799520850,36200,36200,36200,36200,0
|
|
20230925,195400,799520850,36200,36200,36200,36200,0
|
|
20230925,195300,799520850,36200,36200,36200,36200,0
|
|
20230925,195200,799520850,36200,36200,36200,36200,0
|
|
20230925,195100,799520850,36200,36200,36200,36200,0
|
|
20230925,195000,799520850,36200,36200,36200,36200,0
|
|
20230925,194900,799520850,36200,36200,36200,36200,0
|
|
20230925,194800,799520850,36200,36200,36200,36200,0
|
|
20230925,194700,799520850,36200,36200,36200,36200,0
|
|
20230925,194600,799520850,36200,36200,36200,36200,0
|
|
20230925,194500,799520850,36200,36200,36200,36200,0
|
|
20230925,194400,799520850,36200,36200,36200,36200,0
|
|
20230925,194300,799520850,36200,36200,36200,36200,0
|
|
20230925,194200,799520850,36200,36200,36200,36200,0
|
|
20230925,194100,799520850,36200,36200,36200,36200,0
|
|
20230925,194000,799520850,36200,36200,36200,36200,0
|
|
20230925,193900,799520850,36200,36200,36200,36200,0
|
|
20230925,193800,799520850,36200,36200,36200,36200,0
|
|
20230925,193700,799520850,36200,36200,36200,36200,0
|
|
20230925,193600,799520850,36200,36200,36200,36200,0
|
|
20230925,193500,799520850,36200,36200,36200,36200,0
|
|
20230925,193400,799520850,36200,36200,36200,36200,0
|
|
20230925,193300,799520850,36200,36200,36200,36200,0
|
|
20230925,193200,799520850,36200,36200,36200,36200,0
|
|
20230925,193100,799520850,36200,36200,36200,36200,0
|
|
20230925,193000,799520850,36200,36200,36200,36200,0
|
|
20230925,192900,799520850,36200,36200,36200,36200,0
|
|
20230925,192800,799520850,36200,36200,36200,36200,487
|
|
20230925,192700,799520850,36200,36200,36200,36200,0
|
|
20230925,192600,799520850,36200,36200,36200,36200,0
|
|
20230925,192500,799520850,36200,36200,36200,36200,0
|
|
20230925,192400,799520850,36200,36200,36200,36200,0
|
|
20230925,192300,799520850,36200,36200,36200,36200,0
|
|
20230925,192200,799520850,36200,36200,36200,36200,0
|
|
20230925,192100,799520850,36200,36200,36200,36200,0
|
|
20230925,192000,799520850,36200,36200,36200,36200,0
|
|
20230925,191900,799520850,36200,36200,36200,36200,0
|
|
20230925,191800,799520850,36200,36200,36200,36200,0
|
|
20230925,191700,799520850,36200,36200,36200,36200,0
|
|
20230925,191600,799520850,36200,36200,36200,36200,0
|
|
20230925,191500,799520850,36200,36200,36200,36200,0
|
|
20230925,191400,799520850,36200,36200,36200,36200,0
|
|
20230925,191300,799520850,36200,36200,36200,36200,0
|
|
20230925,191200,799520850,36200,36200,36200,36200,0
|
|
20230925,191100,799520850,36200,36200,36200,36200,0
|
|
20230925,191000,799520850,36200,36200,36200,36200,0
|
|
20230925,190900,799520850,36200,36200,36200,36200,0
|
|
20230925,190800,799520850,36200,36200,36200,36200,0
|
|
20230925,190700,799520850,36200,36200,36200,36200,0
|
|
20230925,190600,799520850,36200,36200,36200,36200,0
|
|
20230925,190500,799520850,36200,36200,36200,36200,0
|
|
20230925,190400,799520850,36200,36200,36200,36200,0
|
|
20230925,190300,799520850,36200,36200,36200,36200,0
|
|
20230925,190200,799520850,36200,36200,36200,36200,0
|
|
20230925,190100,799520850,36200,36200,36200,36200,0
|
|
20230925,190000,799520850,36200,36200,36200,36200,0
|
|
20230925,185900,799520850,36200,36200,36200,36200,0
|
|
20230925,185800,799520850,36200,36200,36200,36200,487
|
|
20230925,185700,799520850,36200,36200,36200,36200,0
|
|
20230925,185600,799520850,36200,36200,36200,36200,0
|
|
20230925,185500,799520850,36200,36200,36200,36200,0
|
|
20230925,185400,799520850,36200,36200,36200,36200,0
|
|
20230925,185300,799520850,36200,36200,36200,36200,0
|
|
20230925,185200,799520850,36200,36200,36200,36200,0
|
|
20230925,185100,799520850,36200,36200,36200,36200,0
|
|
20230925,185000,799520850,36200,36200,36200,36200,0
|
|
20230925,184900,799520850,36200,36200,36200,36200,0
|
|
20230925,184800,799520850,36200,36200,36200,36200,0
|
|
20230925,184700,799520850,36200,36200,36200,36200,0
|
|
20230925,184600,799520850,36200,36200,36200,36200,0
|
|
20230925,184500,799520850,36200,36200,36200,36200,0
|
|
20230925,184400,799520850,36200,36200,36200,36200,0
|
|
20230925,184300,799520850,36200,36200,36200,36200,0
|
|
20230925,184200,799520850,36200,36200,36200,36200,0
|
|
20230925,184100,799520850,36200,36200,36200,36200,0
|
|
20230925,184000,799520850,36200,36200,36200,36200,0
|
|
20230925,183900,799520850,36200,36200,36200,36200,0
|
|
20230925,183800,799520850,36200,36200,36200,36200,0
|
|
20230925,183700,799520850,36200,36200,36200,36200,0
|
|
20230925,183600,799520850,36200,36200,36200,36200,0
|
|
20230925,183500,799520850,36200,36200,36200,36200,0
|
|
20230925,183400,799520850,36200,36200,36200,36200,0
|
|
20230925,183300,799520850,36200,36200,36200,36200,0
|
|
20230925,183200,799520850,36200,36200,36200,36200,0
|
|
20230925,183100,799520850,36200,36200,36200,36200,0
|
|
20230925,183000,799520850,36200,36200,36200,36200,0
|
|
20230925,182900,799520850,36200,36200,36200,36200,0
|
|
20230925,182800,799520850,36200,36200,36200,36200,487
|
|
20230925,182700,799520850,36200,36200,36200,36200,0
|
|
20230925,182600,799520850,36200,36200,36200,36200,0
|
|
20230925,182500,799520850,36200,36200,36200,36200,0
|
|
20230925,182400,799520850,36200,36200,36200,36200,0
|
|
20230925,182300,799520850,36200,36200,36200,36200,0
|
|
20230925,182200,799520850,36200,36200,36200,36200,0
|
|
20230925,182100,799520850,36200,36200,36200,36200,0
|
|
20230925,182000,799520850,36200,36200,36200,36200,0
|
|
20230925,181900,799520850,36200,36200,36200,36200,0
|
|
20230925,181800,799520850,36200,36200,36200,36200,0
|
|
20230925,181700,799520850,36200,36200,36200,36200,0
|
|
20230925,181600,799520850,36200,36200,36200,36200,0
|
|
20230925,181500,799520850,36200,36200,36200,36200,0
|
|
20230925,181400,799520850,36200,36200,36200,36200,0
|
|
20230925,181300,799520850,36200,36200,36200,36200,0
|
|
20230925,181200,799520850,36200,36200,36200,36200,0
|
|
20230925,181100,799520850,36200,36200,36200,36200,0
|
|
20230925,181000,799520850,36200,36200,36200,36200,0
|
|
20230925,180900,799520850,36200,36200,36200,36200,0
|
|
20230925,180800,799520850,36200,36200,36200,36200,0
|
|
20230925,180700,799520850,36200,36200,36200,36200,0
|
|
20230925,180600,799520850,36200,36200,36200,36200,0
|
|
20230925,180500,799520850,36200,36200,36200,36200,0
|
|
20230925,180400,799520850,36200,36200,36200,36200,0
|
|
20230925,180300,799520850,36200,36200,36200,36200,0
|
|
20230925,180200,799520850,36200,36200,36200,36200,0
|
|
20230925,180100,799520850,36200,36200,36200,36200,0
|
|
20230925,180000,799520850,36200,36200,36200,36200,0
|
|
20230925,175900,799520850,36200,36200,36200,36200,0
|
|
20230925,175800,799520850,36200,36200,36200,36200,487
|
|
20230925,175700,799520850,36200,36200,36200,36200,0
|
|
20230925,175600,799520850,36200,36200,36200,36200,0
|
|
20230925,175500,799520850,36200,36200,36200,36200,0
|
|
20230925,175400,799520850,36200,36200,36200,36200,0
|
|
20230925,175300,799520850,36200,36200,36200,36200,0
|
|
20230925,175200,799520850,36200,36200,36200,36200,0
|
|
20230925,175100,799520850,36200,36200,36200,36200,0
|
|
20230925,175000,799520850,36200,36200,36200,36200,0
|
|
20230925,174900,799520850,36200,36200,36200,36200,0
|
|
20230925,174800,799520850,36200,36200,36200,36200,0
|
|
20230925,174700,799520850,36200,36200,36200,36200,0
|
|
20230925,174600,799520850,36200,36200,36200,36200,0
|
|
20230925,174500,799520850,36200,36200,36200,36200,0
|
|
20230925,174400,799520850,36200,36200,36200,36200,0
|
|
20230925,174300,799520850,36200,36200,36200,36200,0
|
|
20230925,174200,799520850,36200,36200,36200,36200,0
|
|
20230925,174100,799520850,36200,36200,36200,36200,0
|
|
20230925,174000,799520850,36200,36200,36200,36200,0
|
|
20230925,173900,799520850,36200,36200,36200,36200,0
|
|
20230925,173800,799520850,36200,36200,36200,36200,0
|
|
20230925,173700,799520850,36200,36200,36200,36200,0
|
|
20230925,173600,799520850,36200,36200,36200,36200,0
|
|
20230925,173500,799520850,36200,36200,36200,36200,0
|
|
20230925,173400,799520850,36200,36200,36200,36200,0
|
|
20230925,173300,799520850,36200,36200,36200,36200,0
|
|
20230925,173200,799520850,36200,36200,36200,36200,0
|
|
20230925,173100,799520850,36200,36200,36200,36200,0
|
|
20230925,173000,799520850,36200,36200,36200,36200,0
|
|
20230925,172900,799520850,36200,36200,36200,36200,0
|
|
20230925,172800,799520850,36200,36200,36200,36200,487
|
|
20230925,172700,799520850,36200,36200,36200,36200,0
|
|
20230925,172600,799520850,36200,36200,36200,36200,0
|
|
20230925,172500,799520850,36200,36200,36200,36200,0
|
|
20230925,172400,799520850,36200,36200,36200,36200,0
|
|
20230925,172300,799520850,36200,36200,36200,36200,0
|
|
20230925,172200,799520850,36200,36200,36200,36200,0
|
|
20230925,172100,799520850,36200,36200,36200,36200,0
|
|
20230925,172000,799520850,36200,36200,36200,36200,0
|
|
20230925,171900,799520850,36200,36200,36200,36200,0
|
|
20230925,171800,799520850,36200,36200,36200,36200,0
|
|
20230925,171700,799520850,36200,36200,36200,36200,0
|
|
20230925,171600,799520850,36200,36200,36200,36200,0
|
|
20230925,171500,799520850,36200,36200,36200,36200,0
|
|
20230925,171400,799520850,36200,36200,36200,36200,0
|
|
20230925,171300,799520850,36200,36200,36200,36200,0
|
|
20230925,171200,799520850,36200,36200,36200,36200,0
|
|
20230925,171100,799520850,36200,36200,36200,36200,0
|
|
20230925,171000,799520850,36200,36200,36200,36200,0
|
|
20230925,170900,799520850,36200,36200,36200,36200,0
|
|
20230925,170800,799520850,36200,36200,36200,36200,0
|
|
20230925,170700,799520850,36200,36200,36200,36200,0
|
|
20230925,170600,799520850,36200,36200,36200,36200,0
|
|
20230925,170500,799520850,36200,36200,36200,36200,0
|
|
20230925,170400,799520850,36200,36200,36200,36200,0
|
|
20230925,170300,799520850,36200,36200,36200,36200,0
|
|
20230925,170200,799520850,36200,36200,36200,36200,0
|
|
20230925,170100,799520850,36200,36200,36200,36200,0
|
|
20230925,170000,799520850,36200,36200,36200,36200,0
|
|
20230925,165900,799520850,36200,36200,36200,36200,0
|
|
20230925,165800,799520850,36200,36200,36200,36200,487
|
|
20230925,165700,799520850,36200,36200,36200,36200,0
|
|
20230925,165600,799520850,36200,36200,36200,36200,0
|
|
20230925,165500,799520850,36200,36200,36200,36200,0
|
|
20230925,165400,799520850,36200,36200,36200,36200,0
|
|
20230925,165300,799520850,36200,36200,36200,36200,0
|
|
20230925,165200,799520850,36200,36200,36200,36200,0
|
|
20230925,165100,799520850,36200,36200,36200,36200,0
|
|
20230925,165000,799520850,36200,36200,36200,36200,0
|
|
20230925,164900,799520850,36200,36200,36200,36200,0
|
|
20230925,164800,799520850,36200,36200,36200,36200,0
|
|
20230925,164700,799520850,36200,36200,36200,36200,0
|
|
20230925,164600,799520850,36200,36200,36200,36200,0
|
|
20230925,164500,799520850,36200,36200,36200,36200,0
|
|
20230925,164400,799520850,36200,36200,36200,36200,0
|
|
20230925,164300,799520850,36200,36200,36200,36200,0
|
|
20230925,164200,799520850,36200,36200,36200,36200,0
|
|
20230925,164100,799520850,36200,36200,36200,36200,0
|
|
20230925,164000,799520850,36200,36200,36200,36200,0
|
|
20230925,163900,799520850,36200,36200,36200,36200,0
|
|
20230925,163800,799520850,36200,36200,36200,36200,0
|
|
20230925,163700,799520850,36200,36200,36200,36200,0
|
|
20230925,163600,799520850,36200,36200,36200,36200,0
|
|
20230925,163500,799520850,36200,36200,36200,36200,0
|
|
20230925,163400,799520850,36200,36200,36200,36200,0
|
|
20230925,163300,799520850,36200,36200,36200,36200,0
|
|
20230925,163200,799520850,36200,36200,36200,36200,0
|
|
20230925,163100,799520850,36200,36200,36200,36200,0
|
|
20230925,163000,799520850,36200,36200,36200,36200,0
|
|
20230925,162900,799520850,36200,36200,36200,36200,0
|
|
20230925,162800,799520850,36200,36200,36200,36200,487
|
|
20230925,162700,799520850,36200,36200,36200,36200,0
|
|
20230925,162600,799520850,36200,36200,36200,36200,0
|
|
20230925,162500,799520850,36200,36200,36200,36200,0
|
|
20230925,162400,799520850,36200,36200,36200,36200,0
|
|
20230925,162300,799520850,36200,36200,36200,36200,0
|
|
20230925,162200,799520850,36200,36200,36200,36200,0
|
|
20230925,162100,799520850,36200,36200,36200,36200,0
|
|
20230925,162000,799520850,36200,36200,36200,36200,0
|
|
20230925,161900,799520850,36200,36200,36200,36200,0
|
|
20230925,161800,799520850,36200,36200,36200,36200,0
|
|
20230925,161700,799520850,36200,36200,36200,36200,0
|
|
20230925,161600,799520850,36200,36200,36200,36200,0
|
|
20230925,161500,799520850,36200,36200,36200,36200,0
|
|
20230925,161400,799520850,36200,36200,36200,36200,0
|
|
20230925,161300,799520850,36200,36200,36200,36200,0
|
|
20230925,161200,799520850,36200,36200,36200,36200,0
|
|
20230925,161100,799520850,36200,36200,36200,36200,0
|
|
20230925,161000,799520850,36200,36200,36200,36200,0
|
|
20230925,160900,799520850,36200,36200,36200,36200,0
|
|
20230925,160800,799520850,36200,36200,36200,36200,0
|
|
20230925,160700,799520850,36200,36200,36200,36200,0
|
|
20230925,160600,799520850,36200,36200,36200,36200,0
|
|
20230925,160500,799520850,36200,36200,36200,36200,0
|
|
20230925,160400,799520850,36200,36200,36200,36200,0
|
|
20230925,160300,799520850,36200,36200,36200,36200,0
|
|
20230925,160200,799520850,36200,36200,36200,36200,0
|
|
20230925,160100,799520850,36200,36200,36200,36200,0
|
|
20230925,160000,799520850,36200,36200,36200,36200,0
|
|
20230925,155900,799520850,36200,36200,36200,36200,0
|
|
20230925,155800,799520850,36200,36200,36200,36200,487
|
|
20230925,155700,799520850,36200,36200,36200,36200,0
|
|
20230925,155600,799520850,36200,36200,36200,36200,0
|
|
20230925,155500,799520850,36200,36200,36200,36200,0
|
|
20230925,155400,799520850,36200,36200,36200,36200,0
|
|
20230925,155300,799520850,36200,36200,36200,36200,0
|
|
20230925,155200,799520850,36200,36200,36200,36200,0
|
|
20230925,155100,799520850,36200,36200,36200,36200,0
|
|
20230925,155000,799520850,36200,36200,36200,36200,0
|
|
20230925,154900,799520850,36200,36200,36200,36200,0
|
|
20230925,154800,799520850,36200,36200,36200,36200,0
|
|
20230925,154700,799520850,36200,36200,36200,36200,0
|
|
20230925,154600,799520850,36200,36200,36200,36200,0
|
|
20230925,154500,799520850,36200,36200,36200,36200,0
|
|
20230925,154400,799520850,36200,36200,36200,36200,0
|
|
20230925,154300,799520850,36200,36200,36200,36200,0
|
|
20230925,154200,799520850,36200,36200,36200,36200,0
|
|
20230925,154100,799520850,36200,36200,36200,36200,0
|
|
20230925,154000,799520850,36200,36200,36200,36200,0
|
|
20230925,153900,799520850,36200,36200,36200,36200,0
|
|
20230925,153800,799520850,36200,36200,36200,36200,0
|
|
20230925,153700,799520850,36200,36200,36200,36200,0
|
|
20230925,153600,799520850,36200,36200,36200,36200,0
|
|
20230925,153500,799520850,36200,36200,36200,36200,0
|
|
20230925,153400,799520850,36200,36200,36200,36200,0
|
|
20230925,153300,799520850,36200,36200,36200,36200,0
|
|
20230925,153200,799520850,36200,36200,36200,36200,0
|
|
20230925,153100,799520850,36200,36200,36200,36200,0
|
|
20230925,153000,799520850,36200,36200,36200,36200,487
|
|
20230925,152900,781891450,36450,36450,36450,36450,0
|
|
20230925,152800,781891450,36450,36450,36450,36450,0
|
|
20230925,152700,781891450,36450,36450,36450,36450,0
|
|
20230925,152600,781891450,36450,36450,36450,36450,0
|
|
20230925,152500,781891450,36450,36450,36450,36450,0
|
|
20230925,152400,781891450,36450,36450,36450,36450,0
|
|
20230925,152300,781891450,36450,36450,36450,36450,0
|
|
20230925,152200,781891450,36450,36450,36450,36450,0
|
|
20230925,152100,781891450,36450,36450,36450,36450,0
|
|
20230925,152000,781891450,36450,36450,36450,36450,0
|
|
20230925,151900,781891450,36450,36400,36450,36400,29
|
|
20230925,151800,780835000,36400,36400,36500,36400,264
|
|
20230925,151700,771224050,36400,36550,36550,36400,212
|
|
20230925,151600,763493400,36550,36500,36550,36450,76
|
|
20230925,151500,760717200,36500,36500,36500,36450,113
|
|
20230925,151400,756595200,36500,36550,36550,36500,129
|
|
20230925,151300,751885100,36550,36550,36550,36550,52
|
|
20230925,151200,749984500,36550,36550,36550,36500,63
|
|
20230925,151100,747682150,36550,36550,36550,36500,57
|
|
20230925,151000,745599250,36500,36550,36550,36500,27
|
|
20230925,150900,744612850,36550,36550,36550,36500,17
|
|
20230925,150800,743991850,36500,36550,36550,36500,31
|
|
20230925,150700,742859450,36550,36550,36550,36550,18
|
|
20230925,150600,742201550,36550,36500,36550,36500,25
|
|
20230925,150500,741288850,36500,36550,36550,36500,119
|
|
20230925,150400,736940700,36550,36550,36550,36550,3
|
|
20230925,150300,736831050,36500,36500,36500,36500,0
|
|
20230925,150200,736831050,36500,36550,36550,36500,48
|
|
20230925,150100,735078150,36550,36600,36600,36550,77
|
|
20230925,150000,732263750,36550,36600,36600,36550,6
|
|
20230925,145900,732044250,36550,36550,36600,36550,57
|
|
20230925,145800,729959000,36550,36550,36550,36550,15
|
|
20230925,145700,729410750,36550,36550,36550,36550,31
|
|
20230925,145600,728277700,36550,36550,36600,36500,69
|
|
20230925,145500,725755950,36550,36550,36550,36500,23
|
|
20230925,145400,724915650,36500,36600,36600,36500,100
|
|
20230925,145300,721260600,36600,36600,36600,36550,39
|
|
20230925,145200,719833250,36600,36650,36650,36600,127
|
|
20230925,145100,715182150,36650,36650,36650,36650,6
|
|
20230925,145000,714962250,36600,36600,36600,36600,21
|
|
20230925,144900,714193650,36600,36650,36650,36600,10
|
|
20230925,144800,713827600,36600,36600,36650,36600,67
|
|
20230925,144700,711375250,36600,36550,36600,36550,5
|
|
20230925,144600,711192300,36550,36600,36600,36550,25
|
|
20230925,144500,710278350,36550,36650,36650,36550,218
|
|
20230925,144400,702299250,36650,36650,36650,36650,11
|
|
20230925,144300,701896100,36600,36600,36650,36600,25
|
|
20230925,144200,700980900,36600,36600,36600,36600,9
|
|
20230925,144100,700651500,36600,36650,36650,36600,11
|
|
20230925,144000,700248700,36600,36650,36650,36600,33
|
|
20230925,143900,699039800,36650,36650,36650,36600,126
|
|
20230925,143800,694422350,36650,36650,36700,36650,18
|
|
20230925,143700,693762500,36650,36650,36700,36650,63
|
|
20230925,143600,691452050,36650,36650,36650,36600,63
|
|
20230925,143500,689143550,36650,36650,36650,36600,43
|
|
20230925,143400,687568400,36600,36650,36650,36600,27
|
|
20230925,143300,686579300,36650,36650,36650,36650,103
|
|
20230925,143200,682804350,36600,36600,36600,36600,0
|
|
20230925,143100,682804350,36600,36600,36650,36600,46
|
|
20230925,143000,681120450,36600,36600,36600,36600,22
|
|
20230925,142900,680315250,36600,36550,36600,36550,10
|
|
20230925,142800,679949700,36550,36600,36650,36550,111
|
|
20230925,142700,675887500,36600,36650,36650,36600,33
|
|
20230925,142600,674678500,36600,36650,36650,36600,88
|
|
20230925,142500,671456800,36650,36600,36650,36600,27
|
|
20230925,142400,670468400,36600,36650,36650,36600,24
|
|
20230925,142300,669589100,36650,36650,36650,36600,216
|
|
20230925,142200,661683150,36600,36600,36700,36600,35
|
|
20230925,142100,660400800,36650,36650,36650,36650,20
|
|
20230925,142000,659667800,36650,36600,36650,36600,13
|
|
20230925,141900,659191800,36600,36600,36600,36600,9
|
|
20230925,141800,658862400,36600,36700,36700,36600,408
|
|
20230925,141700,643910800,36650,36750,36750,36650,81
|
|
20230925,141600,640937100,36700,36700,36750,36700,41
|
|
20230925,141500,639432350,36650,36700,36700,36650,25
|
|
20230925,141400,638515900,36650,36700,36700,36650,47
|
|
20230925,141300,636791450,36700,36700,36700,36700,49
|
|
20230925,141200,634993150,36700,36650,36700,36650,17
|
|
20230925,141100,634369950,36650,36650,36650,36650,15
|
|
20230925,141000,633820200,36800,36700,36800,36700,44
|
|
20230925,140900,632204000,36700,36650,36700,36650,23
|
|
20230925,140800,631360850,36650,36650,36650,36650,0
|
|
20230925,140700,631360850,36650,36650,36700,36650,20
|
|
20230925,140600,630627700,36650,36700,36700,36650,33
|
|
20230925,140500,629417350,36700,36700,36700,36650,41
|
|
20230925,140400,627912900,36700,36700,36700,36650,81
|
|
20230925,140300,624940950,36700,36700,36700,36700,15
|
|
20230925,140200,624390450,36700,36750,36750,36700,59
|
|
20230925,140100,622223350,36750,36700,36750,36700,24
|
|
20230925,140000,621341650,36650,36750,36750,36650,146
|
|
20230925,135900,615987550,36750,36750,36750,36750,18
|
|
20230925,135800,615326050,36750,36700,36750,36700,49
|
|
20230925,135700,613526200,36700,36700,36700,36650,47
|
|
20230925,135600,611802550,36700,36650,36700,36650,13
|
|
20230925,135500,611325900,36650,36700,36700,36650,141
|
|
20230925,135400,606157050,36700,36650,36700,36650,72
|
|
20230925,135300,603518050,36650,36650,36700,36650,22
|
|
20230925,135200,602711450,36650,36700,36700,36650,12
|
|
20230925,135100,602271500,36650,36650,36650,36650,0
|
|
20230925,135000,602271500,36650,36700,36750,36650,36
|
|
20230925,134900,600951100,36700,36650,36700,36650,24
|
|
20230925,134800,600071300,36650,36600,36650,36600,30
|
|
20230925,134700,598973050,36600,36650,36650,36600,64
|
|
20230925,134600,596628150,36600,36600,36650,36600,22
|
|
20230925,134500,595822700,36600,36600,36650,36600,28
|
|
20230925,134400,594797650,36600,36550,36700,36550,75
|
|
20230925,134300,592054100,36550,36550,36550,36500,28
|
|
20230925,134200,591031000,36550,36550,36550,36550,24
|
|
20230925,134100,590153800,36500,36500,36500,36500,27
|
|
20230925,134000,589168300,36500,36500,36500,36500,24
|
|
20230925,133900,588292300,36500,36500,36550,36500,23
|
|
20230925,133800,587452600,36500,36600,36600,36500,28
|
|
20230925,133700,586428800,36650,36650,36650,36650,1
|
|
20230925,133600,586392150,36150,36650,36650,36150,509
|
|
20230925,133500,567845800,36600,36650,36650,36600,36
|
|
20230925,133400,566527050,36650,36600,36650,36600,46
|
|
20230925,133300,564841950,36600,36600,36600,36550,45
|
|
20230925,133200,563195300,36600,36600,36600,36600,38
|
|
20230925,133100,561804500,36600,36600,36650,36600,94
|
|
20230925,133000,558363900,36600,36600,36600,36550,12
|
|
20230925,132900,557925150,36550,36600,36600,36550,30
|
|
20230925,132800,556828300,36550,36600,36600,36550,45
|
|
20230925,132700,555182450,36600,36550,36600,36500,30
|
|
20230925,132600,554085600,36550,36550,36550,36500,76
|
|
20230925,132500,551309800,36550,36500,36550,36500,18
|
|
20230925,132400,550652650,36500,36550,36550,36500,9
|
|
20230925,132300,550323900,36500,36550,36600,36500,183
|
|
20230925,132200,543635400,36550,36550,36550,36550,12
|
|
20230925,132100,543196800,36550,36550,36600,36550,27
|
|
20230925,132000,542209800,36550,36550,36550,36550,0
|
|
20230925,131900,542209800,36550,36600,36600,36550,47
|
|
20230925,131800,540490950,36600,36600,36600,36600,9
|
|
20230925,131700,540161550,36550,36550,36550,36550,9
|
|
20230925,131600,539832600,36550,36550,36600,36550,101
|
|
20230925,131500,536140000,36550,36550,36550,36550,10
|
|
20230925,131400,535774500,36550,36550,36550,36550,19
|
|
20230925,131300,535080050,36550,36500,36600,36500,74
|
|
20230925,131200,532376700,36500,36550,36550,36500,41
|
|
20230925,131100,530879300,36550,36550,36550,36550,7
|
|
20230925,131000,530623450,36500,36550,36550,36500,110
|
|
20230925,130900,526605050,36600,36550,36600,36550,16
|
|
20230925,130800,526020200,36550,36600,36600,36550,69
|
|
20230925,130700,523497800,36550,36600,36600,36550,64
|
|
20230925,130600,521156000,36600,36600,36600,36600,7
|
|
20230925,130500,520899800,36550,36600,36600,36550,29
|
|
20230925,130400,519839750,36500,36500,36500,36500,15
|
|
20230925,130300,519292250,36500,36450,36500,36400,91
|
|
20230925,130200,515974000,36400,36450,36450,36400,30
|
|
20230925,130100,514880800,36450,36550,36550,36450,378
|
|
20230925,130000,501084150,36500,36500,36500,36500,0
|
|
20230925,125900,501084150,36500,36550,36550,36500,4
|
|
20230925,125800,500938050,36500,36500,36550,36500,27
|
|
20230925,125700,499952250,36500,36600,36600,36500,101
|
|
20230925,125600,496262400,36600,36650,36650,36600,80
|
|
20230925,125500,493333500,36600,36700,36750,36600,93
|
|
20230925,125400,489924550,36700,36700,36700,36650,48
|
|
20230925,125300,488163400,36700,36700,36750,36700,10
|
|
20230925,125200,487796350,36650,36650,36700,36650,77
|
|
20230925,125100,484972100,36650,36700,36700,36650,36
|
|
20230925,125000,483651800,36700,36650,36700,36650,54
|
|
20230925,124900,481670400,36700,36650,36700,36650,40
|
|
20230925,124800,480204100,36650,36700,36700,36650,65
|
|
20230925,124700,477819850,36700,36750,36750,36700,79
|
|
20230925,124600,474917050,36700,36650,36700,36650,36
|
|
20230925,124500,473596300,36650,36700,36700,36650,47
|
|
20230925,124400,471872350,36700,36700,36700,36700,42
|
|
20230925,124300,470330950,36700,36650,36700,36650,37
|
|
20230925,124200,468973850,36600,36650,36700,36600,33
|
|
20230925,124100,467764600,36650,36650,36650,36600,48
|
|
20230925,124000,466005750,36650,36600,36650,36600,39
|
|
20230925,123900,464578100,36600,36550,36600,36550,14
|
|
20230925,123800,464066350,36550,36600,36600,36500,52
|
|
20230925,123700,462165300,36600,36550,36600,36550,31
|
|
20230925,123600,461031050,36500,36550,36550,36500,65
|
|
20230925,123500,458656250,36550,36550,36600,36550,25
|
|
20230925,123400,457742350,36550,36500,36550,36500,41
|
|
20230925,123300,456244450,36500,36550,36550,36500,49
|
|
20230925,123200,454454550,36500,36500,36500,36500,16
|
|
20230925,123100,453870550,36450,36500,36500,36450,31
|
|
20230925,123000,452739550,36500,36500,36550,36500,50
|
|
20230925,122900,450913150,36500,36500,36500,36500,20
|
|
20230925,122800,450183150,36500,36500,36550,36500,46
|
|
20230925,122700,448503100,36500,36500,36550,36500,69
|
|
20230925,122600,445982800,36500,36600,36600,36500,86
|
|
20230925,122500,442837800,36550,36600,36600,36550,14
|
|
20230925,122400,442325900,36550,36600,36600,36550,51
|
|
20230925,122300,440460300,36550,36650,36650,36500,378
|
|
20230925,122200,426638650,36650,36700,36700,36650,41
|
|
20230925,122100,425134850,36700,36650,36700,36650,33
|
|
20230925,122000,423924050,36650,36750,36750,36650,77
|
|
20230925,121900,421097300,36750,36650,36750,36650,18
|
|
20230925,121800,420437000,36700,36650,36700,36650,35
|
|
20230925,121700,419152950,36650,36700,36700,36650,45
|
|
20230925,121600,417502350,36650,36650,36650,36650,0
|
|
20230925,121500,417502350,36650,36650,36700,36650,44
|
|
20230925,121400,415888450,36650,36650,36700,36650,62
|
|
20230925,121300,413615000,36650,36700,36700,36650,130
|
|
20230925,121200,408849350,36700,36700,36700,36700,30
|
|
20230925,121100,407748350,36650,36650,36700,36650,44
|
|
20230925,121000,406134450,36650,36700,36700,36650,26
|
|
20230925,120900,405180600,36700,36700,36700,36700,23
|
|
20230925,120800,404336500,36650,36700,36700,36650,35
|
|
20230925,120700,403052550,36650,36750,36750,36650,53
|
|
20230925,120600,401107550,36750,36700,36750,36700,42
|
|
20230925,120500,399564800,36700,36700,36700,36700,45
|
|
20230925,120400,397913300,36700,36650,36700,36650,12
|
|
20230925,120300,397473350,36650,36700,36750,36650,56
|
|
20230925,120200,395418850,36700,36700,36700,36650,59
|
|
20230925,120100,393254550,36700,36700,36700,36700,39
|
|
20230925,120000,391823250,36700,36650,36700,36650,29
|
|
20230925,115900,390759250,36650,36700,36700,36650,76
|
|
20230925,115800,387971600,36700,36750,36750,36700,28
|
|
20230925,115700,386943100,36750,36700,36750,36700,31
|
|
20230925,115600,385804350,36700,36700,36750,36700,45
|
|
20230925,115500,384151600,36700,36750,36750,36700,42
|
|
20230925,115400,382609250,36750,36700,36750,36700,32
|
|
20230925,115300,381433500,36700,36650,36700,36650,27
|
|
20230925,115200,380443000,36650,36700,36700,36650,28
|
|
20230925,115100,379415900,36700,36650,36700,36650,36
|
|
20230925,115000,378095150,36650,36650,36700,36650,36
|
|
20230925,114900,376774750,36650,36650,36700,36650,27
|
|
20230925,114800,375784850,36650,36650,36650,36600,185
|
|
20230925,114700,369005050,36650,36700,36700,36650,51
|
|
20230925,114600,367133750,36700,36750,36750,36700,124
|
|
20230925,114500,362582500,36700,36750,36750,36700,42
|
|
20230925,114400,361039100,36750,36700,36750,36700,30
|
|
20230925,114300,359937050,36700,36700,36700,36650,33
|
|
20230925,114200,358726400,36700,36700,36700,36700,27
|
|
20230925,114100,357735500,36650,36650,36700,36650,36
|
|
20230925,114000,356414750,36600,36650,36650,36600,27
|
|
20230925,113900,355425650,36650,36700,36700,36600,72
|
|
20230925,113800,352786600,36700,36650,36700,36650,37
|
|
20230925,113700,351430400,36650,36700,36700,36650,87
|
|
20230925,113600,348240450,36650,36700,36700,36650,43
|
|
20230925,113500,346662700,36700,36700,36700,36700,32
|
|
20230925,113400,345488300,36650,36700,36700,36650,39
|
|
20230925,113300,344058000,36700,36650,36700,36650,36
|
|
20230925,113200,342737050,36650,36650,36700,36600,60
|
|
20230925,113100,340536850,36650,36700,36700,36650,36
|
|
20230925,113000,339216550,36700,36700,36700,36700,45
|
|
20230925,112900,337565050,36700,36700,36700,36650,51
|
|
20230925,112800,335693700,36700,36700,36750,36700,83
|
|
20230925,112700,332645000,36700,36700,36700,36700,20
|
|
20230925,112600,331911000,36700,36750,36750,36700,50
|
|
20230925,112500,330073950,36700,36750,36750,36700,35
|
|
20230925,112400,328788100,36700,36750,36750,36700,41
|
|
20230925,112300,327282500,36750,36750,36800,36750,56
|
|
20230925,112200,325222350,36800,36750,36800,36700,53
|
|
20230925,112100,323274900,36750,36800,36800,36750,35
|
|
20230925,112000,321987750,36800,36800,36800,36750,86
|
|
20230925,111900,318825750,36800,36750,36800,36750,31
|
|
20230925,111800,317685400,36750,36800,36800,36750,34
|
|
20230925,111700,316434850,36800,36750,36800,36750,48
|
|
20230925,111600,314669300,36750,36750,36750,36700,54
|
|
20230925,111500,312685250,36750,36800,36800,36700,47
|
|
20230925,111400,310957450,36800,36800,36800,36750,49
|
|
20230925,111300,309154650,36800,36750,36800,36750,32
|
|
20230925,111200,307977250,36750,36750,36750,36750,41
|
|
20230925,111100,306470500,36750,36800,36800,36750,50
|
|
20230925,111000,304630800,36800,36750,36800,36750,32
|
|
20230925,110900,303453650,36750,36800,36800,36750,10
|
|
20230925,110800,303086100,36750,36750,36800,36750,49
|
|
20230925,110700,301284100,36750,36750,36750,36750,32
|
|
20230925,110600,300108100,36700,36750,36750,36700,30
|
|
20230925,110500,299006200,36750,36700,36750,36650,27
|
|
20230925,110400,298015750,36650,36700,36700,36650,35
|
|
20230925,110300,296731700,36650,36700,36750,36650,47
|
|
20230925,110200,295007600,36700,36700,36700,36700,30
|
|
20230925,110100,293906600,36650,36800,36800,36650,284
|
|
20230925,110000,283471700,36800,36800,36800,36800,30
|
|
20230925,105900,282367700,36800,36800,36800,36800,23
|
|
20230925,105800,281521300,36750,36800,36800,36750,24
|
|
20230925,105700,280638400,36800,36750,36800,36750,33
|
|
20230925,105600,279424450,36750,36800,36800,36750,54
|
|
20230925,105500,277437800,36800,36800,36800,36800,78
|
|
20230925,105400,274567400,36800,36800,36800,36800,28
|
|
20230925,105300,273537000,36800,36800,36850,36800,63
|
|
20230925,105200,271217450,36800,36800,36800,36800,0
|
|
20230925,105100,271217450,36800,36800,36850,36800,44
|
|
20230925,105000,269597100,36800,36800,36850,36800,45
|
|
20230925,104900,267939950,36800,36800,36800,36800,19
|
|
20230925,104800,267240750,36800,36750,36800,36750,37
|
|
20230925,104700,265879600,36750,36750,36850,36700,156
|
|
20230925,104600,260140550,36750,36750,36750,36750,29
|
|
20230925,104500,259074800,36700,36700,36700,36700,8
|
|
20230925,104400,258781200,36700,36650,36700,36650,15
|
|
20230925,104300,258231150,36650,36800,36850,36650,929
|
|
20230925,104200,224045150,36750,36750,36750,36750,8
|
|
20230925,104100,223751150,36750,36750,36750,36700,59
|
|
20230925,104000,221583350,36750,36750,36750,36750,144
|
|
20230925,103900,216291350,36750,36750,36750,36750,19
|
|
20230925,103800,215593100,36750,36750,36750,36750,66
|
|
20230925,103700,213167600,36750,36800,36800,36750,35
|
|
20230925,103600,211880300,36750,36750,36750,36750,9
|
|
20230925,103500,211549550,36750,36700,36750,36700,31
|
|
20230925,103400,210410900,36700,36800,36800,36700,109
|
|
20230925,103300,206405200,36800,36800,36800,36750,43
|
|
20230925,103200,204823700,36800,36800,36800,36750,57
|
|
20230925,103100,202726750,36800,36800,36800,36750,56
|
|
20230925,103000,200666650,36800,36800,36800,36800,22
|
|
20230925,102900,199857050,36800,36800,36800,36750,70
|
|
20230925,102800,197281900,36750,36750,36800,36750,46
|
|
20230925,102700,195590250,36750,36800,36800,36750,92
|
|
20230925,102600,192206500,36800,36750,36850,36750,224
|
|
20230925,102500,183963750,36750,36800,36800,36750,55
|
|
20230925,102400,181940400,36800,36750,36800,36750,44
|
|
20230925,102300,180322900,36750,36700,36750,36700,29
|
|
20230925,102200,179257200,36700,36600,36750,36600,255
|
|
20230925,102100,169897350,36600,36650,36650,36600,20
|
|
20230925,102000,169164400,36650,36600,36650,36550,25
|
|
20230925,101900,168249650,36550,36650,36650,36550,32
|
|
20230925,101800,167078050,36650,36550,36650,36550,36
|
|
20230925,101700,165760800,36550,36700,36750,36550,726
|
|
20230925,101600,139152700,36700,36700,36750,36700,27
|
|
20230925,101500,138161750,36700,36750,36750,36700,42
|
|
20230925,101400,136618400,36750,36600,36750,36600,327
|
|
20230925,101300,124616950,36600,36700,36700,36600,45
|
|
20230925,101200,122967800,36700,36800,36800,36700,163
|
|
20230925,101100,116983750,36750,36750,36750,36750,90
|
|
20230925,101000,113676250,36750,36750,36750,36700,93
|
|
20230925,100900,110260000,36750,36750,36750,36750,3
|
|
20230925,100800,110149750,36700,36750,36750,36700,39
|
|
20230925,100700,108717350,36750,36700,36750,36700,3
|
|
20230925,100600,108607200,36700,36750,36750,36700,28
|
|
20230925,100500,107578600,36750,36800,36800,36750,46
|
|
20230925,100400,105887100,36800,36800,36800,36750,81
|
|
20230925,100300,102906750,36800,36800,36800,36800,3
|
|
20230925,100200,102796350,36750,36750,36800,36750,40
|
|
20230925,100100,101326300,36750,36650,36800,36650,459
|
|
20230925,100000,84469500,36650,36550,36650,36550,141
|
|
20230925,095900,79308800,36600,36500,36600,36500,43
|
|
20230925,095800,77739050,36500,36450,36500,36450,21
|
|
20230925,095700,76973100,36450,36400,36500,36400,84
|
|
20230925,095600,73914850,36400,36350,36400,36350,24
|
|
20230925,095500,73042200,36350,36400,36400,36350,2
|
|
20230925,095400,72969450,36300,36200,36400,36200,19
|
|
20230925,095300,72281200,36200,36150,36200,36150,22
|
|
20230925,095200,71485250,36200,36200,36200,36200,23
|
|
20230925,095100,70652650,36200,36100,36200,36100,15
|
|
20230925,095000,70110950,36100,36100,36100,36050,38
|
|
20230925,094900,68740000,36100,36100,36100,36100,0
|
|
20230925,094800,68740000,36100,36100,36100,36000,45
|
|
20230925,094700,67119600,36100,36100,36100,36100,0
|
|
20230925,094600,67119600,36100,36200,36200,36000,66
|
|
20230925,094500,64739250,36150,36200,36200,36150,20
|
|
20230925,094400,64016200,36200,36200,36200,36200,6
|
|
20230925,094300,63799000,36200,36150,36200,36150,12
|
|
20230925,094200,63365000,36250,36250,36250,36250,2
|
|
20230925,094100,63292500,36300,36250,36300,36250,10
|
|
20230925,094000,62929750,36300,36250,36300,36200,68
|
|
20230925,093900,60467450,36250,36300,36300,36250,3
|
|
20230925,093800,60358600,36300,36300,36300,36300,3
|
|
20230925,093700,60249700,36300,36250,36300,36250,29
|
|
20230925,093600,59198350,36350,36350,36350,36350,4
|
|
20230925,093500,59052950,36350,36350,36350,36350,3
|
|
20230925,093400,58943900,36300,36350,36350,36300,46
|
|
20230925,093300,57273950,36350,36350,36350,36350,1
|
|
20230925,093200,57237600,36300,36350,36400,36300,43
|
|
20230925,093100,55674700,36400,36400,36400,36400,2
|
|
20230925,093000,55601900,36350,36450,36450,36350,76
|
|
20230925,092900,52832700,36500,36500,36500,36500,91
|
|
20230925,092800,49511200,36500,36500,36500,36500,8
|
|
20230925,092700,49219200,36500,36500,36500,36500,0
|
|
20230925,092600,49219200,36500,36500,36500,36500,9
|
|
20230925,092500,48890700,36550,36550,36550,36550,9
|
|
20230925,092400,48561750,36550,36550,36550,36550,2
|
|
20230925,092300,48488650,36550,36500,36550,36500,27
|
|
20230925,092200,47503100,36500,36500,36550,36500,30
|
|
20230925,092100,46407200,36450,36400,36450,36400,24
|
|
20230925,092000,45532900,36400,36400,36400,36400,0
|
|
20230925,091900,45532900,36400,36400,36400,36400,0
|
|
20230925,091800,45532900,36400,36450,36450,36400,101
|
|
20230925,091700,41851800,36350,36400,36400,36350,106
|
|
20230925,091600,37993450,36400,36500,36500,36400,69
|
|
20230925,091500,35477050,36550,36550,36550,36550,0
|
|
20230925,091400,35477050,36550,36600,36600,36550,63
|
|
20230925,091300,33174300,36500,36500,36500,36500,0
|
|
20230925,091200,33174300,36500,36550,36550,36450,20
|
|
20230925,091100,32444000,36200,36150,36200,36150,228
|
|
20230925,091000,24192200,36150,36000,36150,36000,131
|
|
20230925,090900,19475600,36000,36050,36100,35900,37
|
|
20230925,090800,18144200,35900,36000,36000,35900,50
|
|
20230925,090700,16346950,36050,36000,36050,35950,158
|
|
20230925,090600,10660600,36000,36000,36000,36000,83
|
|
20230925,090500,7672600,36100,36100,36100,36100,0
|
|
20230925,090400,7672600,36100,36100,36100,36100,0
|
|
20230925,090300,7672600,36100,36100,36100,36100,0
|
|
20230925,090200,7672600,36100,36100,36100,36100,4
|
|
20230925,090100,7528200,36100,36100,36100,36100,0
|
|
20230925,090000,7528200,36100,36200,36200,36100,208
|