611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190800,5955507500,30600,30600,30600,30600,2102
|
|
20230918,190700,5955507500,30600,30600,30600,30600,0
|
|
20230918,190600,5955507500,30600,30600,30600,30600,0
|
|
20230918,190500,5955507500,30600,30600,30600,30600,0
|
|
20230918,190400,5955507500,30600,30600,30600,30600,0
|
|
20230918,190300,5955507500,30600,30600,30600,30600,0
|
|
20230918,190200,5955507500,30600,30600,30600,30600,0
|
|
20230918,190100,5955507500,30600,30600,30600,30600,0
|
|
20230918,190000,5955507500,30600,30600,30600,30600,0
|
|
20230918,185900,5955507500,30600,30600,30600,30600,0
|
|
20230918,185800,5955507500,30600,30600,30600,30600,0
|
|
20230918,185700,5955507500,30600,30600,30600,30600,0
|
|
20230918,185600,5955507500,30600,30600,30600,30600,0
|
|
20230918,185500,5955507500,30600,30600,30600,30600,0
|
|
20230918,185400,5955507500,30600,30600,30600,30600,0
|
|
20230918,185300,5955507500,30600,30600,30600,30600,0
|
|
20230918,185200,5955507500,30600,30600,30600,30600,0
|
|
20230918,185100,5955507500,30600,30600,30600,30600,0
|
|
20230918,185000,5955507500,30600,30600,30600,30600,0
|
|
20230918,184900,5955507500,30600,30600,30600,30600,0
|
|
20230918,184800,5955507500,30600,30600,30600,30600,0
|
|
20230918,184700,5955507500,30600,30600,30600,30600,0
|
|
20230918,184600,5955507500,30600,30600,30600,30600,0
|
|
20230918,184500,5955507500,30600,30600,30600,30600,0
|
|
20230918,184400,5955507500,30600,30600,30600,30600,0
|
|
20230918,184300,5955507500,30600,30600,30600,30600,0
|
|
20230918,184200,5955507500,30600,30600,30600,30600,0
|
|
20230918,184100,5955507500,30600,30600,30600,30600,0
|
|
20230918,184000,5955507500,30600,30600,30600,30600,0
|
|
20230918,183900,5955507500,30600,30600,30600,30600,0
|
|
20230918,183800,5955507500,30600,30600,30600,30600,2102
|
|
20230918,183700,5955507500,30600,30600,30600,30600,0
|
|
20230918,183600,5955507500,30600,30600,30600,30600,0
|
|
20230918,183500,5955507500,30600,30600,30600,30600,0
|
|
20230918,183400,5955507500,30600,30600,30600,30600,0
|
|
20230918,183300,5955507500,30600,30600,30600,30600,0
|
|
20230918,183200,5955507500,30600,30600,30600,30600,0
|
|
20230918,183100,5955507500,30600,30600,30600,30600,0
|
|
20230918,183000,5955507500,30600,30600,30600,30600,0
|
|
20230918,182900,5955507500,30600,30600,30600,30600,0
|
|
20230918,182800,5955507500,30600,30600,30600,30600,0
|
|
20230918,182700,5955507500,30600,30600,30600,30600,0
|
|
20230918,182600,5955507500,30600,30600,30600,30600,0
|
|
20230918,182500,5955507500,30600,30600,30600,30600,0
|
|
20230918,182400,5955507500,30600,30600,30600,30600,0
|
|
20230918,182300,5955507500,30600,30600,30600,30600,0
|
|
20230918,182200,5955507500,30600,30600,30600,30600,0
|
|
20230918,182100,5955507500,30600,30600,30600,30600,0
|
|
20230918,182000,5955507500,30600,30600,30600,30600,0
|
|
20230918,181900,5955507500,30600,30600,30600,30600,0
|
|
20230918,181800,5955507500,30600,30600,30600,30600,0
|
|
20230918,181700,5955507500,30600,30600,30600,30600,0
|
|
20230918,181600,5955507500,30600,30600,30600,30600,0
|
|
20230918,181500,5955507500,30600,30600,30600,30600,0
|
|
20230918,181400,5955507500,30600,30600,30600,30600,0
|
|
20230918,181300,5955507500,30600,30600,30600,30600,0
|
|
20230918,181200,5955507500,30600,30600,30600,30600,0
|
|
20230918,181100,5955507500,30600,30600,30600,30600,0
|
|
20230918,181000,5955507500,30600,30600,30600,30600,0
|
|
20230918,180900,5955507500,30600,30600,30600,30600,0
|
|
20230918,180800,5955507500,30600,30600,30600,30600,2102
|
|
20230918,180700,5955507500,30600,30600,30600,30600,0
|
|
20230918,180600,5955507500,30600,30600,30600,30600,0
|
|
20230918,180500,5955507500,30600,30600,30600,30600,0
|
|
20230918,180400,5955507500,30600,30600,30600,30600,0
|
|
20230918,180300,5955507500,30600,30600,30600,30600,0
|
|
20230918,180200,5955507500,30600,30600,30600,30600,0
|
|
20230918,180100,5955507500,30600,30600,30600,30600,0
|
|
20230918,180000,5955507500,30600,30600,30600,30600,0
|
|
20230918,175900,5955507500,30600,30600,30600,30600,0
|
|
20230918,175800,5955507500,30600,30600,30600,30600,0
|
|
20230918,175700,5955507500,30600,30600,30600,30600,0
|
|
20230918,175600,5955507500,30600,30600,30600,30600,0
|
|
20230918,175500,5955507500,30600,30600,30600,30600,0
|
|
20230918,175400,5955507500,30600,30600,30600,30600,0
|
|
20230918,175300,5955507500,30600,30600,30600,30600,0
|
|
20230918,175200,5955507500,30600,30600,30600,30600,0
|
|
20230918,175100,5955507500,30600,30600,30600,30600,0
|
|
20230918,175000,5955507500,30600,30600,30600,30600,0
|
|
20230918,174900,5955507500,30600,30600,30600,30600,0
|
|
20230918,174800,5955507500,30600,30600,30600,30600,0
|
|
20230918,174700,5955507500,30600,30600,30600,30600,0
|
|
20230918,174600,5955507500,30600,30600,30600,30600,0
|
|
20230918,174500,5955507500,30600,30600,30600,30600,0
|
|
20230918,174400,5955507500,30600,30600,30600,30600,0
|
|
20230918,174300,5955507500,30600,30600,30600,30600,0
|
|
20230918,174200,5955507500,30600,30600,30600,30600,0
|
|
20230918,174100,5955507500,30600,30600,30600,30600,0
|
|
20230918,174000,5955507500,30600,30600,30600,30600,0
|
|
20230918,173900,5955507500,30600,30600,30600,30600,0
|
|
20230918,173800,5955507500,30600,30600,30600,30600,2102
|
|
20230918,173700,5955507500,30600,30600,30600,30600,0
|
|
20230918,173600,5955507500,30600,30600,30600,30600,0
|
|
20230918,173500,5955507500,30600,30600,30600,30600,0
|
|
20230918,173400,5955507500,30600,30600,30600,30600,0
|
|
20230918,173300,5955507500,30600,30600,30600,30600,0
|
|
20230918,173200,5955507500,30600,30600,30600,30600,0
|
|
20230918,173100,5955507500,30600,30600,30600,30600,0
|
|
20230918,173000,5955507500,30600,30600,30600,30600,0
|
|
20230918,172900,5955507500,30600,30600,30600,30600,0
|
|
20230918,172800,5955507500,30600,30600,30600,30600,0
|
|
20230918,172700,5955507500,30600,30600,30600,30600,0
|
|
20230918,172600,5955507500,30600,30600,30600,30600,0
|
|
20230918,172500,5955507500,30600,30600,30600,30600,0
|
|
20230918,172400,5955507500,30600,30600,30600,30600,0
|
|
20230918,172300,5955507500,30600,30600,30600,30600,0
|
|
20230918,172200,5955507500,30600,30600,30600,30600,0
|
|
20230918,172100,5955507500,30600,30600,30600,30600,0
|
|
20230918,172000,5955507500,30600,30600,30600,30600,0
|
|
20230918,171900,5955507500,30600,30600,30600,30600,0
|
|
20230918,171800,5955507500,30600,30600,30600,30600,0
|
|
20230918,171700,5955507500,30600,30600,30600,30600,0
|
|
20230918,171600,5955507500,30600,30600,30600,30600,0
|
|
20230918,171500,5955507500,30600,30600,30600,30600,0
|
|
20230918,171400,5955507500,30600,30600,30600,30600,0
|
|
20230918,171300,5955507500,30600,30600,30600,30600,0
|
|
20230918,171200,5955507500,30600,30600,30600,30600,0
|
|
20230918,171100,5955507500,30600,30600,30600,30600,0
|
|
20230918,171000,5955507500,30600,30600,30600,30600,0
|
|
20230918,170900,5955507500,30600,30600,30600,30600,0
|
|
20230918,170800,5955507500,30600,30600,30600,30600,2102
|
|
20230918,170700,5955507500,30600,30600,30600,30600,0
|
|
20230918,170600,5955507500,30600,30600,30600,30600,0
|
|
20230918,170500,5955507500,30600,30600,30600,30600,0
|
|
20230918,170400,5955507500,30600,30600,30600,30600,0
|
|
20230918,170300,5955507500,30600,30600,30600,30600,0
|
|
20230918,170200,5955507500,30600,30600,30600,30600,0
|
|
20230918,170100,5955507500,30600,30600,30600,30600,0
|
|
20230918,170000,5955507500,30600,30600,30600,30600,0
|
|
20230918,165900,5955507500,30600,30600,30600,30600,0
|
|
20230918,165800,5955507500,30600,30600,30600,30600,0
|
|
20230918,165700,5955507500,30600,30600,30600,30600,0
|
|
20230918,165600,5955507500,30600,30600,30600,30600,0
|
|
20230918,165500,5955507500,30600,30600,30600,30600,0
|
|
20230918,165400,5955507500,30600,30600,30600,30600,0
|
|
20230918,165300,5955507500,30600,30600,30600,30600,0
|
|
20230918,165200,5955507500,30600,30600,30600,30600,0
|
|
20230918,165100,5955507500,30600,30600,30600,30600,0
|
|
20230918,165000,5955507500,30600,30600,30600,30600,0
|
|
20230918,164900,5955507500,30600,30600,30600,30600,0
|
|
20230918,164800,5955507500,30600,30600,30600,30600,0
|
|
20230918,164700,5955507500,30600,30600,30600,30600,0
|
|
20230918,164600,5955507500,30600,30600,30600,30600,0
|
|
20230918,164500,5955507500,30600,30600,30600,30600,0
|
|
20230918,164400,5955507500,30600,30600,30600,30600,0
|
|
20230918,164300,5955507500,30600,30600,30600,30600,0
|
|
20230918,164200,5955507500,30600,30600,30600,30600,0
|
|
20230918,164100,5955507500,30600,30600,30600,30600,0
|
|
20230918,164000,5955507500,30600,30600,30600,30600,0
|
|
20230918,163900,5955507500,30600,30600,30600,30600,0
|
|
20230918,163800,5955507500,30600,30600,30600,30600,2102
|
|
20230918,163700,5955507500,30600,30600,30600,30600,0
|
|
20230918,163600,5955507500,30600,30600,30600,30600,0
|
|
20230918,163500,5955507500,30600,30600,30600,30600,0
|
|
20230918,163400,5955507500,30600,30600,30600,30600,0
|
|
20230918,163300,5955507500,30600,30600,30600,30600,0
|
|
20230918,163200,5955507500,30600,30600,30600,30600,0
|
|
20230918,163100,5955507500,30600,30600,30600,30600,0
|
|
20230918,163000,5955507500,30600,30600,30600,30600,0
|
|
20230918,162900,5955507500,30600,30600,30600,30600,0
|
|
20230918,162800,5955507500,30600,30600,30600,30600,0
|
|
20230918,162700,5955507500,30600,30600,30600,30600,0
|
|
20230918,162600,5955507500,30600,30600,30600,30600,0
|
|
20230918,162500,5955507500,30600,30600,30600,30600,0
|
|
20230918,162400,5955507500,30600,30600,30600,30600,0
|
|
20230918,162300,5955507500,30600,30600,30600,30600,0
|
|
20230918,162200,5955507500,30600,30600,30600,30600,0
|
|
20230918,162100,5955507500,30600,30600,30600,30600,0
|
|
20230918,162000,5955507500,30600,30600,30600,30600,0
|
|
20230918,161900,5955507500,30600,30600,30600,30600,0
|
|
20230918,161800,5955507500,30600,30600,30600,30600,0
|
|
20230918,161700,5955507500,30600,30600,30600,30600,0
|
|
20230918,161600,5955507500,30600,30600,30600,30600,0
|
|
20230918,161500,5955507500,30600,30600,30600,30600,0
|
|
20230918,161400,5955507500,30600,30600,30600,30600,0
|
|
20230918,161300,5955507500,30600,30600,30600,30600,0
|
|
20230918,161200,5955507500,30600,30600,30600,30600,0
|
|
20230918,161100,5955507500,30600,30600,30600,30600,0
|
|
20230918,161000,5955507500,30600,30600,30600,30600,0
|
|
20230918,160900,5955507500,30600,30600,30600,30600,0
|
|
20230918,160800,5955507500,30600,30600,30600,30600,2102
|
|
20230918,160700,5955507500,30600,30600,30600,30600,0
|
|
20230918,160600,5955507500,30600,30600,30600,30600,0
|
|
20230918,160500,5955507500,30600,30600,30600,30600,0
|
|
20230918,160400,5955507500,30600,30600,30600,30600,0
|
|
20230918,160300,5955507500,30600,30600,30600,30600,0
|
|
20230918,160200,5955507500,30600,30600,30600,30600,0
|
|
20230918,160100,5955507500,30600,30600,30600,30600,0
|
|
20230918,160000,5955507500,30600,30600,30600,30600,0
|
|
20230918,155900,5955507500,30600,30600,30600,30600,0
|
|
20230918,155800,5955507500,30600,30600,30600,30600,0
|
|
20230918,155700,5955507500,30600,30600,30600,30600,0
|
|
20230918,155600,5955507500,30600,30600,30600,30600,0
|
|
20230918,155500,5955507500,30600,30600,30600,30600,0
|
|
20230918,155400,5955507500,30600,30600,30600,30600,0
|
|
20230918,155300,5955507500,30600,30600,30600,30600,0
|
|
20230918,155200,5955507500,30600,30600,30600,30600,0
|
|
20230918,155100,5955507500,30600,30600,30600,30600,0
|
|
20230918,155000,5955507500,30600,30600,30600,30600,0
|
|
20230918,154900,5955507500,30600,30600,30600,30600,0
|
|
20230918,154800,5955507500,30600,30600,30600,30600,0
|
|
20230918,154700,5955507500,30600,30600,30600,30600,0
|
|
20230918,154600,5955507500,30600,30600,30600,30600,0
|
|
20230918,154500,5955507500,30600,30600,30600,30600,0
|
|
20230918,154400,5955507500,30600,30600,30600,30600,0
|
|
20230918,154300,5955507500,30600,30600,30600,30600,0
|
|
20230918,154200,5955507500,30600,30600,30600,30600,0
|
|
20230918,154100,5955507500,30600,30600,30600,30600,0
|
|
20230918,154000,5955507500,30600,30600,30600,30600,0
|
|
20230918,153900,5955507500,30600,30600,30600,30600,0
|
|
20230918,153800,5955507500,30600,30600,30600,30600,2102
|
|
20230918,153700,5955507500,30600,30600,30600,30600,0
|
|
20230918,153600,5955507500,30600,30600,30600,30600,0
|
|
20230918,153500,5955507500,30600,30600,30600,30600,0
|
|
20230918,153400,5955507500,30600,30600,30600,30600,0
|
|
20230918,153300,5955507500,30600,30600,30600,30600,0
|
|
20230918,153200,5955507500,30600,30600,30600,30600,0
|
|
20230918,153100,5955507500,30600,30600,30600,30600,0
|
|
20230918,153000,5955507500,30600,30600,30600,30600,2102
|
|
20230918,152900,5891186300,30550,30550,30550,30550,0
|
|
20230918,152800,5891186300,30550,30550,30550,30550,0
|
|
20230918,152700,5891186300,30550,30550,30550,30550,0
|
|
20230918,152600,5891186300,30550,30550,30550,30550,0
|
|
20230918,152500,5891186300,30550,30550,30550,30550,0
|
|
20230918,152400,5891186300,30550,30550,30550,30550,0
|
|
20230918,152300,5891186300,30550,30550,30550,30550,0
|
|
20230918,152200,5891186300,30550,30550,30550,30550,0
|
|
20230918,152100,5891186300,30550,30550,30550,30550,0
|
|
20230918,152000,5891186300,30550,30550,30550,30550,0
|
|
20230918,151900,5891186300,30550,30500,30550,30450,142
|
|
20230918,151800,5886855750,30500,30450,30500,30450,112
|
|
20230918,151700,5883440750,30500,30450,30500,30400,193
|
|
20230918,151600,5877560900,30400,30450,30450,30400,88
|
|
20230918,151500,5874881350,30450,30450,30550,30400,895
|
|
20230918,151400,5847646450,30500,30500,30550,30450,351
|
|
20230918,151300,5836940250,30550,30550,30550,30500,320
|
|
20230918,151200,5827173200,30550,30550,30550,30550,76
|
|
20230918,151100,5824851400,30550,30600,30600,30500,441
|
|
20230918,151000,5811377750,30600,30550,30600,30550,455
|
|
20230918,150900,5797455850,30600,30600,30600,30550,107
|
|
20230918,150800,5794181700,30600,30600,30600,30600,171
|
|
20230918,150700,5788949100,30600,30550,30600,30550,279
|
|
20230918,150600,5780420250,30550,30550,30550,30500,135
|
|
20230918,150500,5776296050,30550,30550,30550,30550,219
|
|
20230918,150400,5769605600,30550,30500,30550,30500,208
|
|
20230918,150300,5763259050,30550,30550,30550,30500,427
|
|
20230918,150200,5750232950,30600,30600,30600,30550,169
|
|
20230918,150100,5745066100,30600,30600,30600,30600,90
|
|
20230918,150000,5742312100,30600,30600,30600,30550,69
|
|
20230918,145900,5740200750,30600,30600,30600,30600,58
|
|
20230918,145800,5738425950,30600,30600,30600,30550,47
|
|
20230918,145700,5736987850,30600,30550,30600,30500,421
|
|
20230918,145600,5724126400,30550,30550,30550,30500,74
|
|
20230918,145500,5721866450,30550,30500,30550,30500,105
|
|
20230918,145400,5718660350,30550,30550,30550,30550,34
|
|
20230918,145300,5717621650,30550,30600,30600,30550,486
|
|
20230918,145200,5702772200,30600,30600,30600,30600,57
|
|
20230918,145100,5701028000,30600,30600,30600,30550,113
|
|
20230918,145000,5697570250,30600,30600,30600,30550,77
|
|
20230918,144900,5695214850,30600,30600,30600,30600,20
|
|
20230918,144800,5694602850,30600,30600,30600,30600,241
|
|
20230918,144700,5687228250,30600,30600,30600,30550,63
|
|
20230918,144600,5685300500,30600,30600,30600,30500,458
|
|
20230918,144500,5671322650,30600,30600,30600,30500,865
|
|
20230918,144400,5644910500,30600,30600,30600,30550,258
|
|
20230918,144300,5637024750,30600,30550,30650,30550,862
|
|
20230918,144200,5610644150,30550,30600,30600,30550,80
|
|
20230918,144100,5608199050,30600,30700,30700,30550,1938
|
|
20230918,144000,5548902600,30700,30700,30700,30650,287
|
|
20230918,143900,5540102550,30700,30700,30750,30650,203
|
|
20230918,143800,5533868950,30750,30750,30750,30750,41
|
|
20230918,143700,5532608200,30750,30650,30750,30650,553
|
|
20230918,143600,5515631050,30650,30700,30700,30650,89
|
|
20230918,143500,5512900300,30700,30700,30700,30650,111
|
|
20230918,143400,5509493350,30700,30650,30700,30600,815
|
|
20230918,143300,5484513050,30650,30650,30650,30600,100
|
|
20230918,143200,5481450700,30650,30650,30650,30650,77
|
|
20230918,143100,5479090650,30650,30700,30700,30650,758
|
|
20230918,143000,5455857350,30650,30650,30700,30650,70
|
|
20230918,142900,5453708750,30700,30750,30750,30700,411
|
|
20230918,142800,5441090000,30750,30750,30750,30700,80
|
|
20230918,142700,5438630050,30750,30750,30750,30700,80
|
|
20230918,142600,5436170200,30750,30750,30750,30700,71
|
|
20230918,142500,5433987050,30750,30750,30750,30700,61
|
|
20230918,142400,5432111500,30750,30750,30750,30750,50
|
|
20230918,142300,5430574000,30750,30750,30750,30700,309
|
|
20230918,142200,5421082250,30750,30750,30750,30700,123
|
|
20230918,142100,5417300050,30800,30800,30800,30800,64
|
|
20230918,142000,5415328850,30800,30850,30850,30800,39
|
|
20230918,141900,5414126250,30850,30850,30850,30850,109
|
|
20230918,141800,5410763600,30850,30850,30850,30800,30
|
|
20230918,141700,5409838150,30650,30850,30850,30650,1824
|
|
20230918,141600,5353808700,30850,30850,30850,30800,1077
|
|
20230918,141500,5320633550,30800,30850,30850,30800,207
|
|
20230918,141400,5314247900,30850,30850,30850,30800,30
|
|
20230918,141300,5313322500,30850,30850,30850,30800,63
|
|
20230918,141200,5311379450,30850,30850,30850,30850,61
|
|
20230918,141100,5309497600,30850,30900,30900,30800,91
|
|
20230918,141000,5306689800,30900,30900,30900,30850,19
|
|
20230918,140900,5306102750,30900,30850,30900,30800,140
|
|
20230918,140800,5301783700,30850,30850,30850,30800,71
|
|
20230918,140700,5299593950,30800,30850,30850,30800,91
|
|
20230918,140600,5296789250,30850,30850,30850,30800,49
|
|
20230918,140500,5295277950,30850,30850,30850,30850,64
|
|
20230918,140400,5293303550,30850,30850,30850,30850,62
|
|
20230918,140300,5291390850,30900,30850,30900,30850,62
|
|
20230918,140200,5289476100,30850,30900,30900,30850,40
|
|
20230918,140100,5288240650,30850,30850,30900,30850,54
|
|
20230918,140000,5286573100,30850,30850,30850,30800,73
|
|
20230918,135900,5284321100,30850,30800,30850,30800,67
|
|
20230918,135800,5282254450,30800,30800,30850,30800,156
|
|
20230918,135700,5277449300,30800,30800,30800,30750,96
|
|
20230918,135600,5274492750,30800,30800,30800,30800,43
|
|
20230918,135500,5273168350,30800,30800,30800,30750,49
|
|
20230918,135400,5271660700,30800,30800,30800,30750,121
|
|
20230918,135300,5267933950,30800,30800,30800,30750,46
|
|
20230918,135200,5266517250,30800,30800,30800,30750,48
|
|
20230918,135100,5265039100,30800,30800,30800,30800,58
|
|
20230918,135000,5263252700,30800,30800,30800,30750,103
|
|
20230918,134900,5260080550,30750,30750,30800,30750,50
|
|
20230918,134800,5258540650,30800,30800,30800,30700,191
|
|
20230918,134700,5252667150,30750,30800,30800,30750,164
|
|
20230918,134600,5247616150,30800,30750,30800,30750,31
|
|
20230918,134500,5246661400,30800,30800,30800,30700,331
|
|
20230918,134400,5236491700,30800,30800,30800,30800,68
|
|
20230918,134300,5234397300,30800,30700,30800,30700,47
|
|
20230918,134200,5232951100,30700,30800,30800,30700,107
|
|
20230918,134100,5229657150,30700,30800,30800,30700,736
|
|
20230918,134000,5207042350,30800,30800,30800,30800,32
|
|
20230918,133900,5206056750,30800,30800,30800,30750,163
|
|
20230918,133800,5201039350,30750,30800,30800,30750,90
|
|
20230918,133700,5198269150,30800,30750,30800,30750,63
|
|
20230918,133600,5196329550,30800,30800,30800,30800,72
|
|
20230918,133500,5194111950,30800,30800,30800,30750,56
|
|
20230918,133400,5192387250,30800,30800,30800,30750,184
|
|
20230918,133300,5186725050,30800,30800,30800,30750,97
|
|
20230918,133200,5183737700,30800,30800,30800,30750,301
|
|
20230918,133100,5174478800,30800,30800,30800,30750,65
|
|
20230918,133000,5172476900,30800,30800,30800,30800,40
|
|
20230918,132900,5171244900,30800,30800,30800,30750,64
|
|
20230918,132800,5169273950,30750,30800,30800,30750,134
|
|
20230918,132700,5165147700,30750,30800,30800,30750,43
|
|
20230918,132600,5163823850,30800,30800,30800,30750,48
|
|
20230918,132500,5162345500,30800,30850,30850,30800,82
|
|
20230918,132400,5159817750,30850,30850,30850,30750,819
|
|
20230918,132300,5134611550,30850,30850,30850,30850,56
|
|
20230918,132200,5132883950,30850,30850,30850,30800,222
|
|
20230918,132100,5126037950,30850,30850,30850,30850,92
|
|
20230918,132000,5123199750,30850,30900,30900,30800,99
|
|
20230918,131900,5120145650,30850,30900,30900,30850,154
|
|
20230918,131800,5115387250,30900,30900,30900,30850,475
|
|
20230918,131700,5100718050,30900,30900,30900,30900,85
|
|
20230918,131600,5098091550,30900,30900,30900,30900,53
|
|
20230918,131500,5096453850,30900,30900,30900,30850,107
|
|
20230918,131400,5093149250,30900,30900,30900,30850,119
|
|
20230918,131300,5089472900,30900,30900,30900,30800,116
|
|
20230918,131200,5085892450,30900,30850,30900,30850,70
|
|
20230918,131100,5083730750,30900,30900,30950,30850,303
|
|
20230918,131000,5074372550,30900,30800,30900,30800,323
|
|
20230918,130900,5064406300,30850,30850,30850,30850,74
|
|
20230918,130800,5062123400,30850,30850,30850,30800,36
|
|
20230918,130700,5061012850,30850,30800,30850,30800,218
|
|
20230918,130600,5054294900,30850,30800,30850,30800,104
|
|
20230918,130500,5051087250,30800,30800,30850,30800,51
|
|
20230918,130400,5049515450,30800,30800,30850,30800,508
|
|
20230918,130300,5033868550,30800,30900,30900,30800,270
|
|
20230918,130200,5025545000,30900,30850,30900,30850,139
|
|
20230918,130100,5021254950,30900,30850,30900,30850,21
|
|
20230918,130000,5020606250,30900,30900,30900,30900,45
|
|
20230918,125900,5019215750,30850,30900,30950,30800,993
|
|
20230918,125800,4988598100,30950,30950,30950,30900,90
|
|
20230918,125700,4985812650,30950,30900,30950,30900,160
|
|
20230918,125600,4980865650,30950,31000,31000,30950,80
|
|
20230918,125500,4978388400,30950,31000,31000,30950,116
|
|
20230918,125400,4974797400,31000,31000,31000,31000,36
|
|
20230918,125300,4973681400,31000,31000,31000,31000,71
|
|
20230918,125200,4971480400,30950,31000,31000,30950,65
|
|
20230918,125100,4969465750,31000,31000,31050,30950,133
|
|
20230918,125000,4965345750,31000,31000,31000,31000,51
|
|
20230918,124900,4963764750,31000,31000,31000,31000,36
|
|
20230918,124800,4962648750,31000,30950,31000,30950,75
|
|
20230918,124700,4960324100,31000,30950,31000,30950,67
|
|
20230918,124600,4958247350,31000,31000,31000,31000,43
|
|
20230918,124500,4956914350,31000,31050,31050,31000,99
|
|
20230918,124400,4953843400,31050,31000,31050,30950,708
|
|
20230918,124300,4931894200,31000,31000,31000,30950,51
|
|
20230918,124200,4930313250,31000,31000,31000,30950,252
|
|
20230918,124100,4922505000,31000,30950,31000,30950,52
|
|
20230918,124000,4920893500,31000,31000,31000,30950,92
|
|
20230918,123900,4918041650,31000,31000,31000,30950,55
|
|
20230918,123800,4916337450,31000,30950,31000,30950,97
|
|
20230918,123700,4913334100,30950,30950,30950,30900,49
|
|
20230918,123600,4911817800,30950,30950,30950,30900,77
|
|
20230918,123500,4909434700,30950,30950,30950,30950,34
|
|
20230918,123400,4908382400,30900,30900,30950,30900,56
|
|
20230918,123300,4906651350,30900,30850,30900,30850,60
|
|
20230918,123200,4904797550,30900,30900,30900,30900,62
|
|
20230918,123100,4902881750,30900,30900,30900,30900,73
|
|
20230918,123000,4900626050,30900,30900,30900,30850,82
|
|
20230918,122900,4898092300,30900,30850,30900,30850,14
|
|
20230918,122800,4897659750,30850,30900,30900,30850,43
|
|
20230918,122700,4896332200,30900,30900,30900,30850,131
|
|
20230918,122600,4892284800,30900,30850,30900,30850,373
|
|
20230918,122500,4880759200,30900,30900,30900,30850,23
|
|
20230918,122400,4880048550,30900,30900,30900,30900,96
|
|
20230918,122300,4877082150,30900,30900,30900,30800,471
|
|
20230918,122200,4862549250,30900,30900,30900,30900,41
|
|
20230918,122100,4861282350,30900,30900,30900,30900,66
|
|
20230918,122000,4859242950,30900,30900,30900,30900,60
|
|
20230918,121900,4857388950,30850,30800,30900,30800,69
|
|
20230918,121800,4855262350,30900,30950,31000,30850,1312
|
|
20230918,121700,4814736850,31000,31000,31050,31000,302
|
|
20230918,121600,4805374800,31050,31050,31050,31000,243
|
|
20230918,121500,4797831250,31000,31050,31050,31000,190
|
|
20230918,121400,4791932600,31000,31050,31050,31000,44
|
|
20230918,121300,4790566900,31050,31050,31050,31050,65
|
|
20230918,121200,4788548650,31050,31050,31050,31000,95
|
|
20230918,121100,4785599350,31050,31050,31050,31000,178
|
|
20230918,121000,4780074250,31000,31050,31050,31000,66
|
|
20230918,120900,4778026800,31050,31050,31050,31000,409
|
|
20230918,120800,4765330850,31050,31050,31050,31050,51
|
|
20230918,120700,4763747300,31050,31100,31100,31000,550
|
|
20230918,120600,4746663700,31100,31150,31150,31100,112
|
|
20230918,120500,4743177850,31150,31100,31150,31050,304
|
|
20230918,120400,4733720250,31100,31100,31100,31050,84
|
|
20230918,120300,4731108100,31100,31100,31100,31050,268
|
|
20230918,120200,4722784550,31100,31050,31100,31050,141
|
|
20230918,120100,4718399600,31050,31050,31100,31000,267
|
|
20230918,120000,4710111650,31050,31000,31050,30950,120
|
|
20230918,115900,4706391800,31000,31000,31000,31000,57
|
|
20230918,115800,4704624800,31000,31000,31000,30950,258
|
|
20230918,115700,4696626850,30950,31050,31050,30950,434
|
|
20230918,115600,4683170650,31050,31050,31050,31050,184
|
|
20230918,115500,4677457450,31050,30950,31050,30950,987
|
|
20230918,115400,4646859600,31000,30950,31000,30950,56
|
|
20230918,115300,4645123650,31000,31000,31000,30950,71
|
|
20230918,115200,4642922750,30950,31000,31000,30950,25
|
|
20230918,115100,4642147800,31000,30950,31000,30950,68
|
|
20230918,115000,4640040850,30950,31000,31000,30950,74
|
|
20230918,114900,4637747900,30950,31000,31000,30950,27
|
|
20230918,114800,4636911300,31000,30950,31000,30950,57
|
|
20230918,114700,4635146250,30950,31000,31000,30950,258
|
|
20230918,114600,4627158550,31000,31000,31000,30950,17
|
|
20230918,114500,4626631750,31000,31000,31000,30900,295
|
|
20230918,114400,4617490750,31000,30950,31000,30950,65
|
|
20230918,114300,4615478850,30900,30950,30950,30900,24
|
|
20230918,114200,4614736100,30950,30950,30950,30950,47
|
|
20230918,114100,4613281450,30950,30950,30950,30900,46
|
|
20230918,114000,4611857950,31000,31000,31000,30900,568
|
|
20230918,113900,4594299800,31000,30950,31000,30950,54
|
|
20230918,113800,4592627000,30950,30950,30950,30900,37
|
|
20230918,113700,4591481950,30950,30950,31000,30950,66
|
|
20230918,113600,4589438250,31000,31000,31000,30950,83
|
|
20230918,113500,4586865500,31000,31000,31000,31000,30
|
|
20230918,113400,4585935500,31000,30950,31000,30950,128
|
|
20230918,113300,4581972350,30950,30950,30950,30950,89
|
|
20230918,113200,4579217800,30950,31000,31000,30950,113
|
|
20230918,113100,4575719750,31000,31000,31000,31000,9
|
|
20230918,113000,4575440750,31000,31000,31000,31000,232
|
|
20230918,112900,4568248750,31000,31000,31000,30950,196
|
|
20230918,112800,4562178800,31000,30950,31000,30950,22
|
|
20230918,112700,4561497050,31000,31000,31000,30950,65
|
|
20230918,112600,4559482300,31000,31000,31000,31000,76
|
|
20230918,112500,4557126300,31000,31000,31000,30950,61
|
|
20230918,112400,4555235350,31000,30950,31000,30900,68
|
|
20230918,112300,4553128500,31000,30900,31000,30900,35
|
|
20230918,112200,4552044550,30900,30950,30950,30900,48
|
|
20230918,112100,4550559150,30950,31000,31000,30950,368
|
|
20230918,112000,4539160700,31000,31000,31000,31000,37
|
|
20230918,111900,4538013700,31000,31000,31000,31000,152
|
|
20230918,111800,4533301700,30950,30950,31000,30950,282
|
|
20230918,111700,4524566300,31000,31000,31000,30950,1178
|
|
20230918,111600,4488050800,30950,30950,30950,30950,88
|
|
20230918,111500,4485327200,30950,30950,30950,30900,591
|
|
20230918,111400,4467035800,30950,30950,30950,30900,128
|
|
20230918,111300,4463077300,30950,31000,31000,30950,76
|
|
20230918,111200,4460722000,31000,30900,31000,30900,350
|
|
20230918,111100,4449885850,30900,30900,30900,30850,54
|
|
20230918,111000,4448217450,30900,30850,30900,30850,83
|
|
20230918,110900,4445652850,30900,30900,30900,30850,59
|
|
20230918,110800,4443829800,30850,30900,30900,30850,56
|
|
20230918,110700,4442099650,30900,30900,30900,30850,93
|
|
20230918,110600,4439228150,30900,30900,30900,30900,37
|
|
20230918,110500,4438084850,30900,30900,30900,30850,29
|
|
20230918,110400,4437188800,30900,30900,30900,30850,91
|
|
20230918,110300,4434377100,30900,30850,30900,30850,741
|
|
20230918,110200,4411483600,30900,30900,30900,30900,120
|
|
20230918,110100,4407775600,30900,30900,30900,30850,75
|
|
20230918,110000,4405458150,30900,30900,30900,30850,124
|
|
20230918,105900,4401628300,30900,30850,30900,30850,14
|
|
20230918,105800,4401196050,30900,30900,30900,30850,266
|
|
20230918,105700,4392977300,30900,30850,30900,30800,240
|
|
20230918,105600,4385570000,30850,30800,30850,30800,1290
|
|
20230918,105500,4345836350,30800,30750,30800,30750,165
|
|
20230918,105400,4340754450,30800,30750,30800,30700,165
|
|
20230918,105300,4335680800,30750,30750,30750,30750,90
|
|
20230918,105200,4332913300,30750,30750,30750,30750,80
|
|
20230918,105100,4330453300,30750,30750,30750,30750,217
|
|
20230918,105000,4323780550,30750,30750,30750,30700,482
|
|
20230918,104900,4308959300,30750,30750,30750,30700,201
|
|
20230918,104800,4302783100,30750,30700,30750,30700,366
|
|
20230918,104700,4291538450,30700,30700,30700,30650,170
|
|
20230918,104600,4286319500,30700,30700,30700,30700,62
|
|
20230918,104500,4284416100,30700,30650,30700,30600,1449
|
|
20230918,104400,4240004450,30600,30650,30650,30600,243
|
|
20230918,104300,4232560100,30650,30650,30650,30650,73
|
|
20230918,104200,4230322650,30500,30650,30650,30500,728
|
|
20230918,104100,4208080100,30600,30600,30650,30600,143
|
|
20230918,104000,4203701650,30600,30650,30650,30600,161
|
|
20230918,103900,4198770650,30650,30600,30650,30600,102
|
|
20230918,103800,4195644900,30550,30550,30600,30550,1082
|
|
20230918,103700,4162588150,30600,30700,30700,30550,1667
|
|
20230918,103600,4111556550,30700,30800,30800,30700,1043
|
|
20230918,103500,4079502200,30800,30800,30800,30800,115
|
|
20230918,103400,4075960200,30750,30800,30800,30750,92
|
|
20230918,103300,4073126650,30750,30800,30850,30750,1277
|
|
20230918,103200,4033794800,30850,30900,30900,30850,140
|
|
20230918,103100,4029471400,30900,30850,30900,30800,816
|
|
20230918,103000,4004328150,30850,30850,30900,30850,397
|
|
20230918,102900,3992079750,30900,30950,30950,30900,219
|
|
20230918,102800,3985310950,30950,30900,30950,30850,307
|
|
20230918,102700,3975813750,30950,30950,30950,30900,71
|
|
20230918,102600,3973616400,30900,31000,31000,30900,571
|
|
20230918,102500,3955932250,31000,30950,31000,30950,46
|
|
20230918,102400,3954506300,31000,31000,31000,30900,631
|
|
20230918,102300,3934974750,30950,31000,31050,30950,230
|
|
20230918,102200,3927850800,31000,31200,31200,30950,866
|
|
20230918,102100,3900973550,31150,31200,31200,31150,208
|
|
20230918,102000,3894484650,31200,31200,31200,31150,226
|
|
20230918,101900,3887434700,31200,31150,31200,31150,446
|
|
20230918,101800,3873528300,31150,31150,31150,31100,179
|
|
20230918,101700,3867952500,31100,31200,31200,31100,209
|
|
20230918,101600,3861439100,31200,31150,31200,31150,244
|
|
20230918,101500,3853831600,31200,31150,31200,31100,485
|
|
20230918,101400,3838724250,31150,31000,31200,30950,274
|
|
20230918,101300,3830220600,31000,31050,31050,30950,340
|
|
20230918,101200,3819680300,31000,31050,31050,31000,124
|
|
20230918,101100,3815831900,31050,31000,31050,31000,60
|
|
20230918,101000,3813969800,31050,31050,31100,31000,194
|
|
20230918,100900,3807945850,31050,31050,31100,31000,257
|
|
20230918,100800,3799966350,31100,31150,31200,31100,718
|
|
20230918,100700,3777610150,31150,31250,31250,31150,565
|
|
20230918,100600,3759989350,31250,31200,31250,31200,592
|
|
20230918,100500,3741512800,31250,31250,31300,31250,303
|
|
20230918,100400,3732036650,31250,31200,31300,31150,2378
|
|
20230918,100300,3657821450,31150,31100,31200,31050,1072
|
|
20230918,100200,3624441450,31100,30950,31100,30950,1646
|
|
20230918,100100,3573404000,30950,30850,30950,30850,1310
|
|
20230918,100000,3532923200,30900,30850,30900,30850,264
|
|
20230918,095900,3524767150,30850,30800,30900,30800,831
|
|
20230918,095800,3499129300,30800,30850,30900,30800,71
|
|
20230918,095700,3496938700,30850,30850,30900,30800,192
|
|
20230918,095600,3491018550,30850,30900,30900,30850,116
|
|
20230918,095500,3487437150,30850,30850,30900,30800,1380
|
|
20230918,095400,3444880950,30800,30850,30900,30800,225
|
|
20230918,095300,3437947100,30850,30850,30850,30800,340
|
|
20230918,095200,3427469850,30850,30850,30900,30850,227
|
|
20230918,095100,3420459300,30850,30900,30900,30850,202
|
|
20230918,095000,3414226900,30850,30900,30900,30850,64
|
|
20230918,094900,3412251050,30850,30900,31050,30850,566
|
|
20230918,094800,3394737150,30950,30900,30950,30850,302
|
|
20230918,094700,3385405050,30950,31000,31100,30900,884
|
|
20230918,094600,3358004450,31000,30500,31300,30500,979
|
|
20230918,094500,3327649350,31650,30450,31650,30450,4528
|
|
20230918,094400,3186705000,30400,30400,30450,30400,1536
|
|
20230918,094300,3139962800,30400,30400,30400,30250,831
|
|
20230918,094200,3114749450,30400,30350,30400,30350,193
|
|
20230918,094100,3108887700,30400,30550,30600,30400,1550
|
|
20230918,094000,3061664000,30550,30550,30600,30550,118
|
|
20230918,093900,3058058300,30600,30600,30600,30600,25
|
|
20230918,093800,3057293300,30600,30600,30600,30550,141
|
|
20230918,093700,3052979000,30600,30600,30600,30550,82
|
|
20230918,093600,3050470400,30550,30500,30550,30450,363
|
|
20230918,093500,3039387350,30450,30500,30500,30450,78
|
|
20230918,093400,3037009600,30500,30450,30500,30450,162
|
|
20230918,093300,3032071250,30500,30500,30500,30400,173
|
|
20230918,093200,3026796550,30400,30700,30700,30400,1069
|
|
20230918,093100,2994221500,30650,30500,30700,30500,736
|
|
20230918,093000,2971712200,30500,30400,30500,30300,1178
|
|
20230918,092900,2935914400,30400,30400,30500,30350,1353
|
|
20230918,092800,2894744350,30400,30150,30400,30100,1585
|
|
20230918,092700,2846867200,30150,30150,30200,30100,1276
|
|
20230918,092600,2808408550,30150,30550,30550,30150,2880
|
|
20230918,092500,2721039050,30550,30600,30600,30500,997
|
|
20230918,092400,2690578700,30600,30750,30750,30600,784
|
|
20230918,092300,2666536850,30800,30700,30800,30550,1754
|
|
20230918,092200,2612690050,30800,30600,30800,30600,1989
|
|
20230918,092100,2551671800,30500,30400,30500,30350,2623
|
|
20230918,092000,2471855200,30400,30550,30600,30400,2994
|
|
20230918,091900,2380500900,30500,31150,31150,30300,6728
|
|
20230918,091800,2174166200,31150,31800,31800,31150,7507
|
|
20230918,091700,1938174150,31700,31350,31850,31350,12353
|
|
20230918,091600,1546777350,31400,31400,31450,31250,5617
|
|
20230918,091500,1370564650,31350,31050,31400,31000,6830
|
|
20230918,091400,1157333300,31050,30850,31150,30800,7578
|
|
20230918,091300,922810100,30850,30750,30900,30750,3799
|
|
20230918,091200,805755650,30800,30650,30800,30450,3191
|
|
20230918,091100,707917750,30600,30900,30900,30600,2616
|
|
20230918,091000,627405450,30850,30350,30850,30350,5002
|
|
20230918,090900,474369800,30350,30250,30400,30200,1652
|
|
20230918,090800,424280200,30200,30300,30350,30100,1846
|
|
20230918,090700,368517050,30300,30000,30300,30000,2659
|
|
20230918,090600,288164000,30000,29950,30000,29950,2775
|
|
20230918,090500,204920350,30000,29750,30000,29750,3052
|
|
20230918,090400,113612400,29750,29750,29750,29750,164
|
|
20230918,090300,108733400,29700,29700,29750,29550,1847
|
|
20230918,090200,53880700,29550,29550,29550,29550,60
|
|
20230918,090100,52107700,29550,29450,29550,29450,297
|
|
20230918,090000,43347350,29450,29400,29450,29350,1441
|