578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183500,992244550,20400,20400,20400,20400,1064
|
|
20230911,183400,992244550,20400,20400,20400,20400,0
|
|
20230911,183300,992244550,20400,20400,20400,20400,0
|
|
20230911,183200,992244550,20400,20400,20400,20400,0
|
|
20230911,183100,992244550,20400,20400,20400,20400,0
|
|
20230911,183000,992244550,20400,20400,20400,20400,0
|
|
20230911,182900,992244550,20400,20400,20400,20400,0
|
|
20230911,182800,992244550,20400,20400,20400,20400,0
|
|
20230911,182700,992244550,20400,20400,20400,20400,0
|
|
20230911,182600,992244550,20400,20400,20400,20400,0
|
|
20230911,182500,992244550,20400,20400,20400,20400,0
|
|
20230911,182400,992244550,20400,20400,20400,20400,0
|
|
20230911,182300,992244550,20400,20400,20400,20400,0
|
|
20230911,182200,992244550,20400,20400,20400,20400,0
|
|
20230911,182100,992244550,20400,20400,20400,20400,0
|
|
20230911,182000,992244550,20400,20400,20400,20400,0
|
|
20230911,181900,992244550,20400,20400,20400,20400,0
|
|
20230911,181800,992244550,20400,20400,20400,20400,0
|
|
20230911,181700,992244550,20400,20400,20400,20400,0
|
|
20230911,181600,992244550,20400,20400,20400,20400,0
|
|
20230911,181500,992244550,20400,20400,20400,20400,0
|
|
20230911,181400,992244550,20400,20400,20400,20400,0
|
|
20230911,181300,992244550,20400,20400,20400,20400,0
|
|
20230911,181200,992244550,20400,20400,20400,20400,0
|
|
20230911,181100,992244550,20400,20400,20400,20400,0
|
|
20230911,181000,992244550,20400,20400,20400,20400,0
|
|
20230911,180900,992244550,20400,20400,20400,20400,0
|
|
20230911,180800,992244550,20400,20400,20400,20400,0
|
|
20230911,180700,992244550,20400,20400,20400,20400,0
|
|
20230911,180600,992244550,20400,20400,20400,20400,0
|
|
20230911,180500,992244550,20400,20400,20400,20400,1064
|
|
20230911,180400,992244550,20400,20400,20400,20400,0
|
|
20230911,180300,992244550,20400,20400,20400,20400,0
|
|
20230911,180200,992244550,20400,20400,20400,20400,0
|
|
20230911,180100,992244550,20400,20400,20400,20400,0
|
|
20230911,180000,992244550,20400,20400,20400,20400,0
|
|
20230911,175900,992244550,20400,20400,20400,20400,0
|
|
20230911,175800,992244550,20400,20400,20400,20400,0
|
|
20230911,175700,992244550,20400,20400,20400,20400,0
|
|
20230911,175600,992244550,20400,20400,20400,20400,0
|
|
20230911,175500,992244550,20400,20400,20400,20400,0
|
|
20230911,175400,992244550,20400,20400,20400,20400,0
|
|
20230911,175300,992244550,20400,20400,20400,20400,0
|
|
20230911,175200,992244550,20400,20400,20400,20400,0
|
|
20230911,175100,992244550,20400,20400,20400,20400,0
|
|
20230911,175000,992244550,20400,20400,20400,20400,0
|
|
20230911,174900,992244550,20400,20400,20400,20400,0
|
|
20230911,174800,992244550,20400,20400,20400,20400,0
|
|
20230911,174700,992244550,20400,20400,20400,20400,0
|
|
20230911,174600,992244550,20400,20400,20400,20400,0
|
|
20230911,174500,992244550,20400,20400,20400,20400,0
|
|
20230911,174400,992244550,20400,20400,20400,20400,0
|
|
20230911,174300,992244550,20400,20400,20400,20400,0
|
|
20230911,174200,992244550,20400,20400,20400,20400,0
|
|
20230911,174100,992244550,20400,20400,20400,20400,0
|
|
20230911,174000,992244550,20400,20400,20400,20400,0
|
|
20230911,173900,992244550,20400,20400,20400,20400,0
|
|
20230911,173800,992244550,20400,20400,20400,20400,0
|
|
20230911,173700,992244550,20400,20400,20400,20400,0
|
|
20230911,173600,992244550,20400,20400,20400,20400,0
|
|
20230911,173500,992244550,20400,20400,20400,20400,1064
|
|
20230911,173400,992244550,20400,20400,20400,20400,0
|
|
20230911,173300,992244550,20400,20400,20400,20400,0
|
|
20230911,173200,992244550,20400,20400,20400,20400,0
|
|
20230911,173100,992244550,20400,20400,20400,20400,0
|
|
20230911,173000,992244550,20400,20400,20400,20400,0
|
|
20230911,172900,992244550,20400,20400,20400,20400,0
|
|
20230911,172800,992244550,20400,20400,20400,20400,0
|
|
20230911,172700,992244550,20400,20400,20400,20400,0
|
|
20230911,172600,992244550,20400,20400,20400,20400,0
|
|
20230911,172500,992244550,20400,20400,20400,20400,0
|
|
20230911,172400,992244550,20400,20400,20400,20400,0
|
|
20230911,172300,992244550,20400,20400,20400,20400,0
|
|
20230911,172200,992244550,20400,20400,20400,20400,0
|
|
20230911,172100,992244550,20400,20400,20400,20400,0
|
|
20230911,172000,992244550,20400,20400,20400,20400,0
|
|
20230911,171900,992244550,20400,20400,20400,20400,0
|
|
20230911,171800,992244550,20400,20400,20400,20400,0
|
|
20230911,171700,992244550,20400,20400,20400,20400,0
|
|
20230911,171600,992244550,20400,20400,20400,20400,0
|
|
20230911,171500,992244550,20400,20400,20400,20400,0
|
|
20230911,171400,992244550,20400,20400,20400,20400,0
|
|
20230911,171300,992244550,20400,20400,20400,20400,0
|
|
20230911,171200,992244550,20400,20400,20400,20400,0
|
|
20230911,171100,992244550,20400,20400,20400,20400,0
|
|
20230911,171000,992244550,20400,20400,20400,20400,0
|
|
20230911,170900,992244550,20400,20400,20400,20400,0
|
|
20230911,170800,992244550,20400,20400,20400,20400,0
|
|
20230911,170700,992244550,20400,20400,20400,20400,0
|
|
20230911,170600,992244550,20400,20400,20400,20400,0
|
|
20230911,170500,992244550,20400,20400,20400,20400,1064
|
|
20230911,170400,992244550,20400,20400,20400,20400,0
|
|
20230911,170300,992244550,20400,20400,20400,20400,0
|
|
20230911,170200,992244550,20400,20400,20400,20400,0
|
|
20230911,170100,992244550,20400,20400,20400,20400,0
|
|
20230911,170000,992244550,20400,20400,20400,20400,0
|
|
20230911,165900,992244550,20400,20400,20400,20400,0
|
|
20230911,165800,992244550,20400,20400,20400,20400,0
|
|
20230911,165700,992244550,20400,20400,20400,20400,0
|
|
20230911,165600,992244550,20400,20400,20400,20400,0
|
|
20230911,165500,992244550,20400,20400,20400,20400,0
|
|
20230911,165400,992244550,20400,20400,20400,20400,0
|
|
20230911,165300,992244550,20400,20400,20400,20400,0
|
|
20230911,165200,992244550,20400,20400,20400,20400,0
|
|
20230911,165100,992244550,20400,20400,20400,20400,0
|
|
20230911,165000,992244550,20400,20400,20400,20400,0
|
|
20230911,164900,992244550,20400,20400,20400,20400,0
|
|
20230911,164800,992244550,20400,20400,20400,20400,0
|
|
20230911,164700,992244550,20400,20400,20400,20400,0
|
|
20230911,164600,992244550,20400,20400,20400,20400,0
|
|
20230911,164500,992244550,20400,20400,20400,20400,0
|
|
20230911,164400,992244550,20400,20400,20400,20400,0
|
|
20230911,164300,992244550,20400,20400,20400,20400,0
|
|
20230911,164200,992244550,20400,20400,20400,20400,0
|
|
20230911,164100,992244550,20400,20400,20400,20400,0
|
|
20230911,164000,992244550,20400,20400,20400,20400,0
|
|
20230911,163900,992244550,20400,20400,20400,20400,0
|
|
20230911,163800,992244550,20400,20400,20400,20400,0
|
|
20230911,163700,992244550,20400,20400,20400,20400,0
|
|
20230911,163600,992244550,20400,20400,20400,20400,0
|
|
20230911,163500,992244550,20400,20400,20400,20400,1064
|
|
20230911,163400,992244550,20400,20400,20400,20400,0
|
|
20230911,163300,992244550,20400,20400,20400,20400,0
|
|
20230911,163200,992244550,20400,20400,20400,20400,0
|
|
20230911,163100,992244550,20400,20400,20400,20400,0
|
|
20230911,163000,992244550,20400,20400,20400,20400,0
|
|
20230911,162900,992244550,20400,20400,20400,20400,0
|
|
20230911,162800,992244550,20400,20400,20400,20400,0
|
|
20230911,162700,992244550,20400,20400,20400,20400,0
|
|
20230911,162600,992244550,20400,20400,20400,20400,0
|
|
20230911,162500,992244550,20400,20400,20400,20400,0
|
|
20230911,162400,992244550,20400,20400,20400,20400,0
|
|
20230911,162300,992244550,20400,20400,20400,20400,0
|
|
20230911,162200,992244550,20400,20400,20400,20400,0
|
|
20230911,162100,992244550,20400,20400,20400,20400,0
|
|
20230911,162000,992244550,20400,20400,20400,20400,0
|
|
20230911,161900,992244550,20400,20400,20400,20400,0
|
|
20230911,161800,992244550,20400,20400,20400,20400,0
|
|
20230911,161700,992244550,20400,20400,20400,20400,0
|
|
20230911,161600,992244550,20400,20400,20400,20400,0
|
|
20230911,161500,992244550,20400,20400,20400,20400,0
|
|
20230911,161400,992244550,20400,20400,20400,20400,0
|
|
20230911,161300,992244550,20400,20400,20400,20400,0
|
|
20230911,161200,992244550,20400,20400,20400,20400,0
|
|
20230911,161100,992244550,20400,20400,20400,20400,0
|
|
20230911,161000,992244550,20400,20400,20400,20400,0
|
|
20230911,160900,992244550,20400,20400,20400,20400,0
|
|
20230911,160800,992244550,20400,20400,20400,20400,0
|
|
20230911,160700,992244550,20400,20400,20400,20400,0
|
|
20230911,160600,992244550,20400,20400,20400,20400,0
|
|
20230911,160500,992244550,20400,20400,20400,20400,1064
|
|
20230911,160400,992244550,20400,20400,20400,20400,0
|
|
20230911,160300,992244550,20400,20400,20400,20400,0
|
|
20230911,160200,992244550,20400,20400,20400,20400,0
|
|
20230911,160100,992244550,20400,20400,20400,20400,0
|
|
20230911,160000,992244550,20400,20400,20400,20400,0
|
|
20230911,155900,992244550,20400,20400,20400,20400,0
|
|
20230911,155800,992244550,20400,20400,20400,20400,0
|
|
20230911,155700,992244550,20400,20400,20400,20400,0
|
|
20230911,155600,992244550,20400,20400,20400,20400,0
|
|
20230911,155500,992244550,20400,20400,20400,20400,0
|
|
20230911,155400,992244550,20400,20400,20400,20400,0
|
|
20230911,155300,992244550,20400,20400,20400,20400,0
|
|
20230911,155200,992244550,20400,20400,20400,20400,0
|
|
20230911,155100,992244550,20400,20400,20400,20400,0
|
|
20230911,155000,992244550,20400,20400,20400,20400,0
|
|
20230911,154900,992244550,20400,20400,20400,20400,0
|
|
20230911,154800,992244550,20400,20400,20400,20400,0
|
|
20230911,154700,992244550,20400,20400,20400,20400,0
|
|
20230911,154600,992244550,20400,20400,20400,20400,0
|
|
20230911,154500,992244550,20400,20400,20400,20400,0
|
|
20230911,154400,992244550,20400,20400,20400,20400,0
|
|
20230911,154300,992244550,20400,20400,20400,20400,0
|
|
20230911,154200,992244550,20400,20400,20400,20400,0
|
|
20230911,154100,992244550,20400,20400,20400,20400,0
|
|
20230911,154000,992244550,20400,20400,20400,20400,0
|
|
20230911,153900,992244550,20400,20400,20400,20400,0
|
|
20230911,153800,992244550,20400,20400,20400,20400,0
|
|
20230911,153700,992244550,20400,20400,20400,20400,0
|
|
20230911,153600,992244550,20400,20400,20400,20400,0
|
|
20230911,153500,992244550,20400,20400,20400,20400,1064
|
|
20230911,153400,992244550,20400,20400,20400,20400,0
|
|
20230911,153300,992244550,20400,20400,20400,20400,0
|
|
20230911,153200,992244550,20400,20400,20400,20400,0
|
|
20230911,153100,992244550,20400,20400,20400,20400,0
|
|
20230911,153000,992244550,20400,20400,20400,20400,1064
|
|
20230911,152900,970538950,20400,20400,20400,20400,0
|
|
20230911,152800,970538950,20400,20400,20400,20400,0
|
|
20230911,152700,970538950,20400,20400,20400,20400,0
|
|
20230911,152600,970538950,20400,20400,20400,20400,0
|
|
20230911,152500,970538950,20400,20400,20400,20400,0
|
|
20230911,152400,970538950,20400,20400,20400,20400,0
|
|
20230911,152300,970538950,20400,20400,20400,20400,0
|
|
20230911,152200,970538950,20400,20400,20400,20400,0
|
|
20230911,152100,970538950,20400,20400,20400,20400,0
|
|
20230911,152000,970538950,20400,20400,20400,20400,0
|
|
20230911,151900,970538950,20400,20500,20500,20400,98
|
|
20230911,151800,968535300,20500,20400,20500,20400,112
|
|
20230911,151700,966245100,20450,20450,20450,20450,3
|
|
20230911,151600,966183750,20450,20450,20450,20450,36
|
|
20230911,151500,965447550,20400,20400,20400,20350,134
|
|
20230911,151400,962718350,20350,20400,20400,20350,12
|
|
20230911,151300,962473750,20350,20400,20400,20350,452
|
|
20230911,151200,953253150,20450,20450,20450,20450,2
|
|
20230911,151100,953212250,20450,20400,20450,20400,102
|
|
20230911,151000,951129350,20450,20400,20450,20400,3
|
|
20230911,150900,951068100,20400,20500,20500,20400,113
|
|
20230911,150800,948757100,20500,20500,20500,20450,149
|
|
20230911,150700,945707600,20450,20450,20450,20450,4
|
|
20230911,150600,945625800,20450,20450,20450,20450,7
|
|
20230911,150500,945482650,20500,20500,20500,20500,2
|
|
20230911,150400,945441650,20500,20500,20500,20500,10
|
|
20230911,150300,945236650,20500,20500,20500,20500,69
|
|
20230911,150200,943822150,20450,20450,20450,20450,0
|
|
20230911,150100,943822150,20450,20500,20500,20450,2
|
|
20230911,150000,943781200,20500,20450,20500,20450,26
|
|
20230911,145900,943249350,20500,20450,20500,20450,71
|
|
20230911,145800,941795450,20450,20500,20500,20450,65
|
|
20230911,145700,940464200,20500,20450,20500,20450,5
|
|
20230911,145600,940361800,20500,20450,20500,20450,41
|
|
20230911,145500,939521400,20450,20450,20450,20450,27
|
|
20230911,145400,938969250,20500,20500,20550,20500,551
|
|
20230911,145300,927671800,20500,20550,20550,20500,43
|
|
20230911,145200,926788300,20550,20550,20550,20500,6
|
|
20230911,145100,926665050,20500,20550,20550,20500,46
|
|
20230911,145000,925719900,20500,20550,20550,20500,6
|
|
20230911,144900,925596800,20500,20500,20550,20500,46
|
|
20230911,144800,924651850,20500,20550,20550,20500,90
|
|
20230911,144700,922802500,20550,20550,20550,20500,45
|
|
20230911,144600,921877800,20500,20500,20550,20500,48
|
|
20230911,144500,920891800,20550,20500,20550,20500,45
|
|
20230911,144400,919967100,20500,20550,20550,20500,52
|
|
20230911,144300,918898600,20500,20500,20500,20500,0
|
|
20230911,144200,918898600,20500,20500,20550,20500,58
|
|
20230911,144100,917707650,20500,20500,20500,20500,4
|
|
20230911,144000,917625650,20550,20550,20550,20550,38
|
|
20230911,143900,916844750,20550,20550,20550,20550,39
|
|
20230911,143800,916043300,20500,20500,20500,20500,5
|
|
20230911,143700,915940800,20550,20500,20550,20500,110
|
|
20230911,143600,913681150,20500,20500,20500,20500,230
|
|
20230911,143500,908966150,20550,20550,20550,20500,67
|
|
20230911,143400,907589350,20500,20550,20550,20500,47
|
|
20230911,143300,906623900,20550,20550,20550,20550,4
|
|
20230911,143200,906541700,20550,20550,20550,20550,79
|
|
20230911,143100,904918250,20550,20500,20550,20500,6
|
|
20230911,143000,904795100,20550,20500,20550,20500,140
|
|
20230911,142900,901918350,20500,20550,20550,20500,14
|
|
20230911,142800,901630800,20550,20500,20550,20500,41
|
|
20230911,142700,900788350,20550,20550,20550,20550,39
|
|
20230911,142600,899986900,20500,20500,20500,20500,38
|
|
20230911,142500,899207900,20500,20500,20550,20500,199
|
|
20230911,142400,895126450,20450,20450,20450,20450,3
|
|
20230911,142300,895065100,20450,20500,20500,20450,104
|
|
20230911,142200,892934350,20500,20500,20500,20500,11
|
|
20230911,142100,892708850,20450,20500,20500,20450,207
|
|
20230911,142000,888465600,20500,20500,20550,20500,232
|
|
20230911,141900,883707700,20500,20500,20500,20500,2
|
|
20230911,141800,883666700,20550,20550,20550,20550,41
|
|
20230911,141700,882824150,20500,20550,20550,20500,19
|
|
20230911,141600,882434100,20550,20500,20550,20500,53
|
|
20230911,141500,881345650,20550,20550,20550,20550,39
|
|
20230911,141400,880544200,20500,20500,20500,20500,7
|
|
20230911,141300,880400700,20500,20500,20550,20500,46
|
|
20230911,141200,879455750,20500,20500,20500,20500,3
|
|
20230911,141100,879394250,20500,20500,20550,20500,72
|
|
20230911,141000,877916300,20500,20500,20500,20500,2
|
|
20230911,140900,877875300,20550,20500,20550,20500,51
|
|
20230911,140800,876827900,20500,20600,20600,20500,69
|
|
20230911,140700,875408700,20550,20550,20550,20550,32
|
|
20230911,140600,874751100,20550,20500,20600,20500,550
|
|
20230911,140500,863446000,20500,20550,20550,20500,10
|
|
20230911,140400,863240900,20550,20500,20550,20500,41
|
|
20230911,140300,862398450,20500,20550,20550,20450,71
|
|
20230911,140200,860941850,20500,20500,20500,20500,45
|
|
20230911,140100,860019350,20500,20550,20550,20500,444
|
|
20230911,140000,850915450,20550,20550,20550,20550,156
|
|
20230911,135900,847709650,20550,20550,20600,20550,46
|
|
20230911,135800,846762400,20550,20550,20600,20550,21
|
|
20230911,135700,846330000,20550,20550,20600,20550,89
|
|
20230911,135600,844496750,20550,20550,20600,20550,46
|
|
20230911,135500,843549500,20550,20550,20550,20550,4
|
|
20230911,135400,843467300,20600,20600,20600,20550,105
|
|
20230911,135300,841304400,20550,20550,20550,20550,8
|
|
20230911,135200,841140000,20600,20550,20600,20550,40
|
|
20230911,135100,840316050,20550,20550,20550,20550,3
|
|
20230911,135000,840254400,20600,20550,20600,20550,50
|
|
20230911,134900,839225000,20550,20600,20600,20550,41
|
|
20230911,134800,838380500,20550,20600,20600,20550,12
|
|
20230911,134700,838133400,20550,20500,20550,20500,4
|
|
20230911,134600,838051300,20550,20550,20600,20550,56
|
|
20230911,134500,836898250,20500,20500,20550,20500,43
|
|
20230911,134400,836014750,20500,20550,20550,20500,47
|
|
20230911,134300,835049200,20500,20500,20500,20500,5
|
|
20230911,134200,834946700,20500,20550,20550,20500,58
|
|
20230911,134100,833755750,20550,20500,20550,20500,57
|
|
20230911,134000,832585000,20500,20550,20550,20500,204
|
|
20230911,133900,828401050,20550,20550,20550,20550,39
|
|
20230911,133800,827599600,20550,20500,20550,20500,60
|
|
20230911,133700,826366900,20500,20550,20550,20500,104
|
|
20230911,133600,824229950,20500,20500,20500,20500,2
|
|
20230911,133500,824188950,20500,20500,20550,20500,51
|
|
20230911,133400,823141450,20500,20500,20500,20500,16
|
|
20230911,133300,822813450,20550,20550,20550,20550,349
|
|
20230911,133200,815641500,20550,20500,20550,20500,21
|
|
20230911,133100,815210100,20550,20500,20550,20500,42
|
|
20230911,133000,814347150,20500,20550,20550,20500,43
|
|
20230911,132900,813463750,20500,20500,20500,20500,13
|
|
20230911,132800,813197250,20500,20500,20550,20500,98
|
|
20230911,132700,811186300,20500,20500,20500,20500,26
|
|
20230911,132600,810653300,20550,20500,20550,20500,43
|
|
20230911,132500,809769850,20500,20550,20550,20500,183
|
|
20230911,132400,806013850,20550,20550,20550,20500,39
|
|
20230911,132300,805212500,20550,20500,20550,20500,86
|
|
20230911,132200,803445250,20550,20500,20550,20500,13
|
|
20230911,132100,803178300,20500,20550,20550,20500,41
|
|
20230911,132000,802335850,20500,20500,20500,20500,2
|
|
20230911,131900,802294850,20500,20500,20550,20500,47
|
|
20230911,131800,801329450,20500,20550,20550,20500,40
|
|
20230911,131700,800507500,20500,20500,20500,20500,2
|
|
20230911,131600,800466500,20500,20500,20550,20500,97
|
|
20230911,131500,798473800,20500,20550,20550,20500,69
|
|
20230911,131400,797059200,20500,20550,20550,20500,47
|
|
20230911,131300,796093400,20500,20500,20550,20500,14
|
|
20230911,131200,795806250,20500,20500,20550,20500,44
|
|
20230911,131100,794902250,20500,20550,20550,20500,56
|
|
20230911,131000,793752350,20500,20550,20550,20500,25
|
|
20230911,130900,793239800,20500,20450,20500,20450,222
|
|
20230911,130800,788688850,20450,20500,20500,20450,12
|
|
20230911,130700,788442950,20450,20450,20500,20450,92
|
|
20230911,130600,786557350,20500,20500,20500,20450,57
|
|
20230911,130500,785388900,20450,20450,20450,20450,2
|
|
20230911,130400,785348000,20450,20500,20500,20450,57
|
|
20230911,130300,784180400,20450,20450,20450,20450,14
|
|
20230911,130200,783894100,20450,20500,20500,20450,50
|
|
20230911,130100,782869650,20450,20450,20450,20450,48
|
|
20230911,130000,781888050,20500,20550,20550,20450,268
|
|
20230911,125900,776394900,20550,20450,20550,20450,910
|
|
20230911,125800,757737700,20400,20450,20450,20400,4
|
|
20230911,125700,757656050,20450,20500,20500,20450,42
|
|
20230911,125600,756795200,20450,20450,20450,20450,13
|
|
20230911,125500,756529350,20450,20400,20450,20400,40
|
|
20230911,125400,755711900,20400,20450,20450,20400,43
|
|
20230911,125300,754832800,20500,20500,20500,20450,88
|
|
20230911,125200,753029000,20450,20450,20500,20450,124
|
|
20230911,125100,750491250,20450,20450,20450,20450,17
|
|
20230911,125000,750143600,20450,20500,20500,20450,39
|
|
20230911,124900,749344150,20450,20450,20450,20450,20
|
|
20230911,124800,748935150,20450,20450,20500,20450,140
|
|
20230911,124700,746070200,20500,20500,20500,20450,88
|
|
20230911,124600,744266400,20450,20450,20450,20450,162
|
|
20230911,124500,740953500,20500,20450,20500,20450,46
|
|
20230911,124400,740010850,20450,20450,20450,20450,22
|
|
20230911,124300,739560950,20450,20450,20500,20450,93
|
|
20230911,124200,737654850,20500,20450,20500,20450,4
|
|
20230911,124100,737573000,20450,20450,20450,20450,79
|
|
20230911,124000,735957450,20450,20450,20500,20450,47
|
|
20230911,123900,734994400,20450,20450,20450,20450,7
|
|
20230911,123800,734851250,20500,20500,20500,20450,86
|
|
20230911,123700,733088350,20450,20450,20450,20450,6
|
|
20230911,123600,732965650,20450,20500,20500,20450,40
|
|
20230911,123500,732145700,20450,20500,20500,20450,14
|
|
20230911,123400,731859000,20500,20450,20500,20450,91
|
|
20230911,123300,729993850,20450,20500,20500,20450,40
|
|
20230911,123200,729173900,20450,20450,20450,20450,42
|
|
20230911,123100,728315000,20450,20450,20500,20450,86
|
|
20230911,123000,726552350,20450,20450,20500,20450,4
|
|
20230911,122900,726470500,20450,20450,20500,20450,46
|
|
20230911,122800,725527900,20500,20450,20500,20450,47
|
|
20230911,122700,724564500,20400,20400,20400,20400,4
|
|
20230911,122600,724482900,20400,20400,20450,20400,76
|
|
20230911,122500,722929200,20400,20400,20400,20400,9
|
|
20230911,122400,722745600,20400,20450,20450,20400,148
|
|
20230911,122300,719724400,20400,20450,20450,20400,21
|
|
20230911,122200,719295100,20500,20450,20500,20450,60
|
|
20230911,122100,718066150,20450,20450,20450,20450,10
|
|
20230911,122000,717861650,20400,20450,20450,20400,90
|
|
20230911,121900,716021550,20500,20450,20500,20450,41
|
|
20230911,121800,715181150,20450,20450,20450,20450,10
|
|
20230911,121700,714976650,20500,20450,20500,20450,94
|
|
20230911,121600,713050150,20450,20450,20450,20450,101
|
|
20230911,121500,710984700,20450,20450,20450,20450,16
|
|
20230911,121400,710657500,20450,20450,20450,20400,73
|
|
20230911,121300,709165250,20450,20400,20450,20400,53
|
|
20230911,121200,708084000,20400,20450,20450,20400,99
|
|
20230911,121100,706060550,20450,20450,20450,20450,7
|
|
20230911,121000,705917400,20500,20500,20500,20500,38
|
|
20230911,120900,705138400,20450,20450,20450,20450,15
|
|
20230911,120800,704831650,20400,20400,20450,20400,128
|
|
20230911,120700,702215400,20450,20400,20450,20400,109
|
|
20230911,120600,699987350,20400,20400,20400,20400,14
|
|
20230911,120500,699701750,20450,20450,20500,20450,187
|
|
20230911,120400,695875150,20450,20450,20450,20450,1
|
|
20230911,120300,695854700,20500,20450,20500,20450,135
|
|
20230911,120200,693087650,20450,20450,20500,20450,66
|
|
20230911,120100,691736000,20450,20450,20450,20450,0
|
|
20230911,120000,691736000,20450,20500,20500,20450,79
|
|
20230911,115900,690117550,20500,20500,20500,20450,38
|
|
20230911,115800,689339750,20500,20500,20500,20500,39
|
|
20230911,115700,688540250,20450,20500,20500,20450,46
|
|
20230911,115600,687597900,20500,20500,20500,20450,51
|
|
20230911,115500,686553000,20500,20500,20500,20450,42
|
|
20230911,115400,685692050,20450,20450,20500,20450,23
|
|
20230911,115300,685221650,20450,20450,20500,20450,162
|
|
20230911,115200,681904250,20450,20450,20450,20450,13
|
|
20230911,115100,681638400,20450,20450,20500,20450,68
|
|
20230911,115000,680245850,20500,20500,20500,20450,61
|
|
20230911,114900,678996450,20500,20500,20500,20450,69
|
|
20230911,114800,677582600,20450,20450,20500,20450,84
|
|
20230911,114700,675862250,20450,20450,20450,20450,24
|
|
20230911,114600,675371450,20450,20500,20500,20450,93
|
|
20230911,114500,673465600,20450,20450,20450,20450,33
|
|
20230911,114400,672790750,20450,20450,20500,20450,108
|
|
20230911,114300,670577950,20450,20500,20500,20450,70
|
|
20230911,114200,669144500,20450,20450,20450,20450,27
|
|
20230911,114100,668592350,20450,20450,20500,20450,82
|
|
20230911,114000,666913500,20450,20500,20500,20450,178
|
|
20230911,113900,663267650,20500,20500,20550,20500,79
|
|
20230911,113800,661646250,20500,20500,20500,20500,38
|
|
20230911,113700,660867250,20500,20500,20550,20500,269
|
|
20230911,113600,655342050,20500,20450,20550,20450,195
|
|
20230911,113500,651346550,20450,20450,20450,20450,3
|
|
20230911,113400,651285200,20550,20500,20550,20450,415
|
|
20230911,113300,642790200,20500,20500,20500,20500,59
|
|
20230911,113200,641580700,20500,20500,20550,20500,63
|
|
20230911,113100,640287250,20500,20550,20550,20500,58
|
|
20230911,113000,639096350,20500,20500,20500,20500,75
|
|
20230911,112900,637558850,20500,20500,20600,20500,180
|
|
20230911,112800,633859550,20500,20500,20550,20500,30
|
|
20230911,112700,633244050,20500,20500,20550,20500,291
|
|
20230911,112600,627267950,20500,20550,20600,20500,156
|
|
20230911,112500,624063800,20550,20550,20600,20550,88
|
|
20230911,112400,622253450,20550,20550,20600,20550,89
|
|
20230911,112300,620422300,20500,20500,20550,20500,23
|
|
20230911,112200,619950500,20500,20550,20550,20500,59
|
|
20230911,112100,618739050,20500,20500,20550,20500,96
|
|
20230911,112000,616768800,20500,20500,20550,20500,60
|
|
20230911,111900,615536800,20500,20500,20500,20500,7
|
|
20230911,111800,615393300,20500,20500,20550,20500,87
|
|
20230911,111700,613607850,20500,20550,20550,20500,68
|
|
20230911,111600,612211900,20550,20500,20550,20500,47
|
|
20230911,111500,611246450,20500,20500,20550,20500,219
|
|
20230911,111400,606755000,20500,20500,20500,20500,16
|
|
20230911,111300,606427000,20500,20500,20550,20500,62
|
|
20230911,111200,605154050,20500,20550,20550,20500,99
|
|
20230911,111100,603122600,20500,20500,20500,20500,18
|
|
20230911,111000,602753600,20550,20550,20550,20500,104
|
|
20230911,110900,600617450,20500,20500,20500,20500,42
|
|
20230911,110800,599756450,20500,20500,20550,20500,71
|
|
20230911,110700,598299000,20500,20500,20500,20500,6
|
|
20230911,110600,598176000,20500,20500,20550,20450,717
|
|
20230911,110500,583479500,20500,20450,20500,20450,475
|
|
20230911,110400,573748800,20450,20450,20450,20450,6
|
|
20230911,110300,573626100,20450,20450,20550,20450,383
|
|
20230911,110200,565774350,20450,20450,20450,20450,18
|
|
20230911,110100,565406250,20450,20450,20500,20450,88
|
|
20230911,110000,563604700,20450,20500,20550,20450,511
|
|
20230911,105900,553132200,20550,20500,20550,20500,57
|
|
20230911,105800,551961800,20500,20550,20550,20500,189
|
|
20230911,105700,548085350,20500,20500,20500,20500,58
|
|
20230911,105600,546896350,20500,20500,20550,20500,133
|
|
20230911,105500,544165650,20500,20500,20500,20500,6
|
|
20230911,105400,544042650,20500,20500,20550,20500,72
|
|
20230911,105300,542564700,20500,20550,20550,20500,126
|
|
20230911,105200,539977500,20500,20550,20550,20500,84
|
|
20230911,105100,538254000,20500,20550,20600,20500,254
|
|
20230911,105000,533033750,20550,20550,20550,20550,24
|
|
20230911,104900,532540550,20550,20500,20550,20500,33
|
|
20230911,104800,531863500,20500,20550,20550,20500,315
|
|
20230911,104700,525393100,20600,20550,20600,20550,78
|
|
20230911,104600,523788250,20550,20550,20600,20550,129
|
|
20230911,104500,521135350,20600,20550,20600,20550,11
|
|
20230911,104400,520909200,20550,20500,20600,20500,128
|
|
20230911,104300,518277200,20500,20550,20550,20500,34
|
|
20230911,104200,517579600,20550,20500,20550,20500,156
|
|
20230911,104100,514379650,20500,20500,20500,20500,32
|
|
20230911,104000,513723650,20500,20500,20550,20500,170
|
|
20230911,103900,510232750,20550,20550,20550,20500,85
|
|
20230911,103800,508487900,20500,20500,20500,20500,59
|
|
20230911,103700,507278400,20500,20500,20550,20500,95
|
|
20230911,103600,505327550,20500,20500,20500,20500,23
|
|
20230911,103500,504856050,20550,20550,20550,20500,262
|
|
20230911,103400,499474500,20550,20600,20600,20550,150
|
|
20230911,103300,496390050,20550,20550,20550,20550,0
|
|
20230911,103200,496390050,20550,20550,20600,20550,130
|
|
20230911,103100,493714350,20550,20550,20550,20550,38
|
|
20230911,103000,492933450,20550,20500,20550,20500,19
|
|
20230911,102900,492543400,20500,20550,20550,20500,163
|
|
20230911,102800,489195450,20550,20550,20600,20550,135
|
|
20230911,102700,486419250,20550,20550,20600,20550,88
|
|
20230911,102600,484608600,20550,20500,20550,20500,25
|
|
20230911,102500,484095850,20500,20550,20600,20500,89
|
|
20230911,102400,482264850,20500,20600,20600,20500,117
|
|
20230911,102300,479858850,20600,20550,20600,20500,326
|
|
20230911,102200,473163400,20550,20550,20600,20550,46
|
|
20230911,102100,472218000,20550,20600,20600,20550,69
|
|
20230911,102000,470798000,20600,20550,20600,20550,21
|
|
20230911,101900,470366400,20550,20500,20550,20500,167
|
|
20230911,101800,466938600,20500,20500,20550,20500,79
|
|
20230911,101700,465316500,20550,20550,20550,20500,265
|
|
20230911,101600,459872500,20550,20550,20550,20500,66
|
|
20230911,101500,458517500,20550,20600,20600,20500,277
|
|
20230911,101400,452824950,20550,20550,20550,20550,23
|
|
20230911,101300,452352300,20600,20550,20600,20500,304
|
|
20230911,101200,446103350,20500,20500,20500,20500,12
|
|
20230911,101100,445857350,20500,20500,20500,20500,47
|
|
20230911,101000,444893850,20500,20550,20550,20500,699
|
|
20230911,100900,430535000,20550,20600,20600,20550,154
|
|
20230911,100800,427364200,20600,20600,20600,20550,73
|
|
20230911,100700,425861600,20550,20600,20600,20550,117
|
|
20230911,100600,423454750,20600,20600,20600,20550,65
|
|
20230911,100500,422116750,20600,20500,20600,20500,15
|
|
20230911,100400,421808750,20550,20500,20550,20450,278
|
|
20230911,100300,416110200,20500,20500,20500,20500,101
|
|
20230911,100200,414039700,20550,20550,20600,20500,706
|
|
20230911,100100,399563850,20600,20600,20600,20550,54
|
|
20230911,100000,398454000,20500,20600,20600,20500,342
|
|
20230911,095900,391428500,20550,20600,20650,20550,1189
|
|
20230911,095800,366945550,20500,20600,20600,20500,551
|
|
20230911,095700,355609650,20650,20550,20650,20550,49
|
|
20230911,095600,354601050,20600,20600,20600,20550,62
|
|
20230911,095500,353324950,20550,20550,20550,20550,63
|
|
20230911,095400,352030300,20600,20550,20600,20500,100
|
|
20230911,095300,349973550,20550,20550,20550,20550,12
|
|
20230911,095200,349726950,20550,20500,20550,20450,171
|
|
20230911,095100,346221550,20450,20550,20550,20450,139
|
|
20230911,095000,343371950,20550,20450,20550,20450,147
|
|
20230911,094900,340360250,20550,20400,20550,20400,97
|
|
20230911,094800,338375800,20400,20450,20450,20400,298
|
|
20230911,094700,332283800,20500,20450,20500,20450,74
|
|
20230911,094600,330768200,20450,20450,20450,20450,49
|
|
20230911,094500,329766150,20450,20450,20450,20450,13
|
|
20230911,094400,329500300,20450,20500,20550,20450,257
|
|
20230911,094300,324233950,20550,20500,20600,20500,112
|
|
20230911,094200,321932700,20600,20500,20600,20450,219
|
|
20230911,094100,317443750,20500,20450,20550,20400,312
|
|
20230911,094000,311050850,20400,20400,20400,20400,38
|
|
20230911,093900,310275650,20500,20400,20500,20350,307
|
|
20230911,093800,304022850,20350,20350,20350,20350,13
|
|
20230911,093700,303758300,20350,20400,20400,20350,258
|
|
20230911,093600,298502700,20400,20400,20450,20400,351
|
|
20230911,093500,291340050,20400,20400,20500,20400,583
|
|
20230911,093400,279421450,20400,20400,20500,20400,362
|
|
20230911,093300,272022750,20400,20400,20400,20400,136
|
|
20230911,093200,269248350,20400,20400,20450,20400,93
|
|
20230911,093100,267348450,20450,20500,20500,20400,87
|
|
20230911,093000,265570750,20400,20450,20450,20400,592
|
|
20230911,092900,253468000,20500,20500,20500,20500,1
|
|
20230911,092800,253447500,20450,20450,20500,20450,237
|
|
20230911,092700,248591450,20500,20450,20500,20450,617
|
|
20230911,092600,235951650,20450,20400,20450,20400,236
|
|
20230911,092500,231137200,20400,20400,20400,20350,192
|
|
20230911,092400,227223650,20400,20400,20450,20400,370
|
|
20230911,092300,219675100,20350,20400,20400,20350,80
|
|
20230911,092200,218044850,20450,20450,20450,20350,414
|
|
20230911,092100,209596700,20400,20400,20400,20400,13
|
|
20230911,092000,209331500,20450,20400,20450,20400,530
|
|
20230911,091900,198519250,20300,20400,20400,20300,605
|
|
20230911,091800,186231350,20300,20350,20350,20300,77
|
|
20230911,091700,184665150,20350,20350,20350,20300,506
|
|
20230911,091600,174375500,20350,20350,20350,20350,59
|
|
20230911,091500,173174850,20350,20350,20350,20350,10
|
|
20230911,091400,172971350,20350,20400,20400,20300,92
|
|
20230911,091300,171097100,20300,20350,20400,20300,169
|
|
20230911,091200,167659000,20300,20300,20300,20300,0
|
|
20230911,091100,167659000,20300,20350,20350,20300,1253
|
|
20230911,091000,142187150,20400,20450,20450,20350,169
|
|
20230911,090900,138742050,20350,20350,20400,20300,1005
|
|
20230911,090800,118272450,20350,20400,20450,20300,1512
|
|
20230911,090700,87484650,20450,20500,20500,20400,495
|
|
20230911,090600,77362200,20500,20450,20550,20400,343
|
|
20230911,090500,70346200,20450,20600,20650,20450,1949
|
|
20230911,090400,30352650,20600,20550,20600,20550,103
|
|
20230911,090300,28232100,20600,20550,20600,20550,13
|
|
20230911,090200,27964800,20550,20650,20650,20550,505
|
|
20230911,090100,17562700,20650,20700,20700,20650,185
|
|
20230911,090000,13736400,20700,20750,20800,20700,662
|