693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,203000,525678850,26400,26400,26400,26400,496
|
|
20230918,202900,525678850,26400,26400,26400,26400,0
|
|
20230918,202800,525678850,26400,26400,26400,26400,0
|
|
20230918,202700,525678850,26400,26400,26400,26400,0
|
|
20230918,202600,525678850,26400,26400,26400,26400,0
|
|
20230918,202500,525678850,26400,26400,26400,26400,0
|
|
20230918,202400,525678850,26400,26400,26400,26400,0
|
|
20230918,202300,525678850,26400,26400,26400,26400,0
|
|
20230918,202200,525678850,26400,26400,26400,26400,0
|
|
20230918,202100,525678850,26400,26400,26400,26400,0
|
|
20230918,202000,525678850,26400,26400,26400,26400,0
|
|
20230918,201900,525678850,26400,26400,26400,26400,0
|
|
20230918,201800,525678850,26400,26400,26400,26400,0
|
|
20230918,201700,525678850,26400,26400,26400,26400,0
|
|
20230918,201600,525678850,26400,26400,26400,26400,0
|
|
20230918,201500,525678850,26400,26400,26400,26400,0
|
|
20230918,201400,525678850,26400,26400,26400,26400,0
|
|
20230918,201300,525678850,26400,26400,26400,26400,0
|
|
20230918,201200,525678850,26400,26400,26400,26400,0
|
|
20230918,201100,525678850,26400,26400,26400,26400,0
|
|
20230918,201000,525678850,26400,26400,26400,26400,0
|
|
20230918,200900,525678850,26400,26400,26400,26400,0
|
|
20230918,200800,525678850,26400,26400,26400,26400,0
|
|
20230918,200700,525678850,26400,26400,26400,26400,0
|
|
20230918,200600,525678850,26400,26400,26400,26400,0
|
|
20230918,200500,525678850,26400,26400,26400,26400,0
|
|
20230918,200400,525678850,26400,26400,26400,26400,0
|
|
20230918,200300,525678850,26400,26400,26400,26400,0
|
|
20230918,200200,525678850,26400,26400,26400,26400,0
|
|
20230918,200100,525678850,26400,26400,26400,26400,0
|
|
20230918,200000,525678850,26400,26400,26400,26400,496
|
|
20230918,195900,525678850,26400,26400,26400,26400,0
|
|
20230918,195800,525678850,26400,26400,26400,26400,0
|
|
20230918,195700,525678850,26400,26400,26400,26400,0
|
|
20230918,195600,525678850,26400,26400,26400,26400,0
|
|
20230918,195500,525678850,26400,26400,26400,26400,0
|
|
20230918,195400,525678850,26400,26400,26400,26400,0
|
|
20230918,195300,525678850,26400,26400,26400,26400,0
|
|
20230918,195200,525678850,26400,26400,26400,26400,0
|
|
20230918,195100,525678850,26400,26400,26400,26400,0
|
|
20230918,195000,525678850,26400,26400,26400,26400,0
|
|
20230918,194900,525678850,26400,26400,26400,26400,0
|
|
20230918,194800,525678850,26400,26400,26400,26400,0
|
|
20230918,194700,525678850,26400,26400,26400,26400,0
|
|
20230918,194600,525678850,26400,26400,26400,26400,0
|
|
20230918,194500,525678850,26400,26400,26400,26400,0
|
|
20230918,194400,525678850,26400,26400,26400,26400,0
|
|
20230918,194300,525678850,26400,26400,26400,26400,0
|
|
20230918,194200,525678850,26400,26400,26400,26400,0
|
|
20230918,194100,525678850,26400,26400,26400,26400,0
|
|
20230918,194000,525678850,26400,26400,26400,26400,0
|
|
20230918,193900,525678850,26400,26400,26400,26400,0
|
|
20230918,193800,525678850,26400,26400,26400,26400,0
|
|
20230918,193700,525678850,26400,26400,26400,26400,0
|
|
20230918,193600,525678850,26400,26400,26400,26400,0
|
|
20230918,193500,525678850,26400,26400,26400,26400,0
|
|
20230918,193400,525678850,26400,26400,26400,26400,0
|
|
20230918,193300,525678850,26400,26400,26400,26400,0
|
|
20230918,193200,525678850,26400,26400,26400,26400,0
|
|
20230918,193100,525678850,26400,26400,26400,26400,0
|
|
20230918,193000,525678850,26400,26400,26400,26400,496
|
|
20230918,192900,525678850,26400,26400,26400,26400,0
|
|
20230918,192800,525678850,26400,26400,26400,26400,0
|
|
20230918,192700,525678850,26400,26400,26400,26400,0
|
|
20230918,192600,525678850,26400,26400,26400,26400,0
|
|
20230918,192500,525678850,26400,26400,26400,26400,0
|
|
20230918,192400,525678850,26400,26400,26400,26400,0
|
|
20230918,192300,525678850,26400,26400,26400,26400,0
|
|
20230918,192200,525678850,26400,26400,26400,26400,0
|
|
20230918,192100,525678850,26400,26400,26400,26400,0
|
|
20230918,192000,525678850,26400,26400,26400,26400,0
|
|
20230918,191900,525678850,26400,26400,26400,26400,0
|
|
20230918,191800,525678850,26400,26400,26400,26400,0
|
|
20230918,191700,525678850,26400,26400,26400,26400,0
|
|
20230918,191600,525678850,26400,26400,26400,26400,0
|
|
20230918,191500,525678850,26400,26400,26400,26400,0
|
|
20230918,191400,525678850,26400,26400,26400,26400,0
|
|
20230918,191300,525678850,26400,26400,26400,26400,0
|
|
20230918,191200,525678850,26400,26400,26400,26400,0
|
|
20230918,191100,525678850,26400,26400,26400,26400,0
|
|
20230918,191000,525678850,26400,26400,26400,26400,0
|
|
20230918,190900,525678850,26400,26400,26400,26400,0
|
|
20230918,190800,525678850,26400,26400,26400,26400,0
|
|
20230918,190700,525678850,26400,26400,26400,26400,0
|
|
20230918,190600,525678850,26400,26400,26400,26400,0
|
|
20230918,190500,525678850,26400,26400,26400,26400,0
|
|
20230918,190400,525678850,26400,26400,26400,26400,0
|
|
20230918,190300,525678850,26400,26400,26400,26400,0
|
|
20230918,190200,525678850,26400,26400,26400,26400,0
|
|
20230918,190100,525678850,26400,26400,26400,26400,0
|
|
20230918,190000,525678850,26400,26400,26400,26400,496
|
|
20230918,185900,525678850,26400,26400,26400,26400,0
|
|
20230918,185800,525678850,26400,26400,26400,26400,0
|
|
20230918,185700,525678850,26400,26400,26400,26400,0
|
|
20230918,185600,525678850,26400,26400,26400,26400,0
|
|
20230918,185500,525678850,26400,26400,26400,26400,0
|
|
20230918,185400,525678850,26400,26400,26400,26400,0
|
|
20230918,185300,525678850,26400,26400,26400,26400,0
|
|
20230918,185200,525678850,26400,26400,26400,26400,0
|
|
20230918,185100,525678850,26400,26400,26400,26400,0
|
|
20230918,185000,525678850,26400,26400,26400,26400,0
|
|
20230918,184900,525678850,26400,26400,26400,26400,0
|
|
20230918,184800,525678850,26400,26400,26400,26400,0
|
|
20230918,184700,525678850,26400,26400,26400,26400,0
|
|
20230918,184600,525678850,26400,26400,26400,26400,0
|
|
20230918,184500,525678850,26400,26400,26400,26400,0
|
|
20230918,184400,525678850,26400,26400,26400,26400,0
|
|
20230918,184300,525678850,26400,26400,26400,26400,0
|
|
20230918,184200,525678850,26400,26400,26400,26400,0
|
|
20230918,184100,525678850,26400,26400,26400,26400,0
|
|
20230918,184000,525678850,26400,26400,26400,26400,0
|
|
20230918,183900,525678850,26400,26400,26400,26400,0
|
|
20230918,183800,525678850,26400,26400,26400,26400,0
|
|
20230918,183700,525678850,26400,26400,26400,26400,0
|
|
20230918,183600,525678850,26400,26400,26400,26400,0
|
|
20230918,183500,525678850,26400,26400,26400,26400,0
|
|
20230918,183400,525678850,26400,26400,26400,26400,0
|
|
20230918,183300,525678850,26400,26400,26400,26400,0
|
|
20230918,183200,525678850,26400,26400,26400,26400,0
|
|
20230918,183100,525678850,26400,26400,26400,26400,0
|
|
20230918,183000,525678850,26400,26400,26400,26400,496
|
|
20230918,182900,525678850,26400,26400,26400,26400,0
|
|
20230918,182800,525678850,26400,26400,26400,26400,0
|
|
20230918,182700,525678850,26400,26400,26400,26400,0
|
|
20230918,182600,525678850,26400,26400,26400,26400,0
|
|
20230918,182500,525678850,26400,26400,26400,26400,0
|
|
20230918,182400,525678850,26400,26400,26400,26400,0
|
|
20230918,182300,525678850,26400,26400,26400,26400,0
|
|
20230918,182200,525678850,26400,26400,26400,26400,0
|
|
20230918,182100,525678850,26400,26400,26400,26400,0
|
|
20230918,182000,525678850,26400,26400,26400,26400,0
|
|
20230918,181900,525678850,26400,26400,26400,26400,0
|
|
20230918,181800,525678850,26400,26400,26400,26400,0
|
|
20230918,181700,525678850,26400,26400,26400,26400,0
|
|
20230918,181600,525678850,26400,26400,26400,26400,0
|
|
20230918,181500,525678850,26400,26400,26400,26400,0
|
|
20230918,181400,525678850,26400,26400,26400,26400,0
|
|
20230918,181300,525678850,26400,26400,26400,26400,0
|
|
20230918,181200,525678850,26400,26400,26400,26400,0
|
|
20230918,181100,525678850,26400,26400,26400,26400,0
|
|
20230918,181000,525678850,26400,26400,26400,26400,0
|
|
20230918,180900,525678850,26400,26400,26400,26400,0
|
|
20230918,180800,525678850,26400,26400,26400,26400,0
|
|
20230918,180700,525678850,26400,26400,26400,26400,0
|
|
20230918,180600,525678850,26400,26400,26400,26400,0
|
|
20230918,180500,525678850,26400,26400,26400,26400,0
|
|
20230918,180400,525678850,26400,26400,26400,26400,0
|
|
20230918,180300,525678850,26400,26400,26400,26400,0
|
|
20230918,180200,525678850,26400,26400,26400,26400,0
|
|
20230918,180100,525678850,26400,26400,26400,26400,0
|
|
20230918,180000,525678850,26400,26400,26400,26400,496
|
|
20230918,175900,525678850,26400,26400,26400,26400,0
|
|
20230918,175800,525678850,26400,26400,26400,26400,0
|
|
20230918,175700,525678850,26400,26400,26400,26400,0
|
|
20230918,175600,525678850,26400,26400,26400,26400,0
|
|
20230918,175500,525678850,26400,26400,26400,26400,0
|
|
20230918,175400,525678850,26400,26400,26400,26400,0
|
|
20230918,175300,525678850,26400,26400,26400,26400,0
|
|
20230918,175200,525678850,26400,26400,26400,26400,0
|
|
20230918,175100,525678850,26400,26400,26400,26400,0
|
|
20230918,175000,525678850,26400,26400,26400,26400,0
|
|
20230918,174900,525678850,26400,26400,26400,26400,0
|
|
20230918,174800,525678850,26400,26400,26400,26400,0
|
|
20230918,174700,525678850,26400,26400,26400,26400,0
|
|
20230918,174600,525678850,26400,26400,26400,26400,0
|
|
20230918,174500,525678850,26400,26400,26400,26400,0
|
|
20230918,174400,525678850,26400,26400,26400,26400,0
|
|
20230918,174300,525678850,26400,26400,26400,26400,0
|
|
20230918,174200,525678850,26400,26400,26400,26400,0
|
|
20230918,174100,525678850,26400,26400,26400,26400,0
|
|
20230918,174000,525678850,26400,26400,26400,26400,0
|
|
20230918,173900,525678850,26400,26400,26400,26400,0
|
|
20230918,173800,525678850,26400,26400,26400,26400,0
|
|
20230918,173700,525678850,26400,26400,26400,26400,0
|
|
20230918,173600,525678850,26400,26400,26400,26400,0
|
|
20230918,173500,525678850,26400,26400,26400,26400,0
|
|
20230918,173400,525678850,26400,26400,26400,26400,0
|
|
20230918,173300,525678850,26400,26400,26400,26400,0
|
|
20230918,173200,525678850,26400,26400,26400,26400,0
|
|
20230918,173100,525678850,26400,26400,26400,26400,0
|
|
20230918,173000,525678850,26400,26400,26400,26400,496
|
|
20230918,172900,525678850,26400,26400,26400,26400,0
|
|
20230918,172800,525678850,26400,26400,26400,26400,0
|
|
20230918,172700,525678850,26400,26400,26400,26400,0
|
|
20230918,172600,525678850,26400,26400,26400,26400,0
|
|
20230918,172500,525678850,26400,26400,26400,26400,0
|
|
20230918,172400,525678850,26400,26400,26400,26400,0
|
|
20230918,172300,525678850,26400,26400,26400,26400,0
|
|
20230918,172200,525678850,26400,26400,26400,26400,0
|
|
20230918,172100,525678850,26400,26400,26400,26400,0
|
|
20230918,172000,525678850,26400,26400,26400,26400,0
|
|
20230918,171900,525678850,26400,26400,26400,26400,0
|
|
20230918,171800,525678850,26400,26400,26400,26400,0
|
|
20230918,171700,525678850,26400,26400,26400,26400,0
|
|
20230918,171600,525678850,26400,26400,26400,26400,0
|
|
20230918,171500,525678850,26400,26400,26400,26400,0
|
|
20230918,171400,525678850,26400,26400,26400,26400,0
|
|
20230918,171300,525678850,26400,26400,26400,26400,0
|
|
20230918,171200,525678850,26400,26400,26400,26400,0
|
|
20230918,171100,525678850,26400,26400,26400,26400,0
|
|
20230918,171000,525678850,26400,26400,26400,26400,0
|
|
20230918,170900,525678850,26400,26400,26400,26400,0
|
|
20230918,170800,525678850,26400,26400,26400,26400,0
|
|
20230918,170700,525678850,26400,26400,26400,26400,0
|
|
20230918,170600,525678850,26400,26400,26400,26400,0
|
|
20230918,170500,525678850,26400,26400,26400,26400,0
|
|
20230918,170400,525678850,26400,26400,26400,26400,0
|
|
20230918,170300,525678850,26400,26400,26400,26400,0
|
|
20230918,170200,525678850,26400,26400,26400,26400,0
|
|
20230918,170100,525678850,26400,26400,26400,26400,0
|
|
20230918,170000,525678850,26400,26400,26400,26400,496
|
|
20230918,165900,525678850,26400,26400,26400,26400,0
|
|
20230918,165800,525678850,26400,26400,26400,26400,0
|
|
20230918,165700,525678850,26400,26400,26400,26400,0
|
|
20230918,165600,525678850,26400,26400,26400,26400,0
|
|
20230918,165500,525678850,26400,26400,26400,26400,0
|
|
20230918,165400,525678850,26400,26400,26400,26400,0
|
|
20230918,165300,525678850,26400,26400,26400,26400,0
|
|
20230918,165200,525678850,26400,26400,26400,26400,0
|
|
20230918,165100,525678850,26400,26400,26400,26400,0
|
|
20230918,165000,525678850,26400,26400,26400,26400,0
|
|
20230918,164900,525678850,26400,26400,26400,26400,0
|
|
20230918,164800,525678850,26400,26400,26400,26400,0
|
|
20230918,164700,525678850,26400,26400,26400,26400,0
|
|
20230918,164600,525678850,26400,26400,26400,26400,0
|
|
20230918,164500,525678850,26400,26400,26400,26400,0
|
|
20230918,164400,525678850,26400,26400,26400,26400,0
|
|
20230918,164300,525678850,26400,26400,26400,26400,0
|
|
20230918,164200,525678850,26400,26400,26400,26400,0
|
|
20230918,164100,525678850,26400,26400,26400,26400,0
|
|
20230918,164000,525678850,26400,26400,26400,26400,0
|
|
20230918,163900,525678850,26400,26400,26400,26400,0
|
|
20230918,163800,525678850,26400,26400,26400,26400,0
|
|
20230918,163700,525678850,26400,26400,26400,26400,0
|
|
20230918,163600,525678850,26400,26400,26400,26400,0
|
|
20230918,163500,525678850,26400,26400,26400,26400,0
|
|
20230918,163400,525678850,26400,26400,26400,26400,0
|
|
20230918,163300,525678850,26400,26400,26400,26400,0
|
|
20230918,163200,525678850,26400,26400,26400,26400,0
|
|
20230918,163100,525678850,26400,26400,26400,26400,0
|
|
20230918,163000,525678850,26400,26400,26400,26400,496
|
|
20230918,162900,525678850,26400,26400,26400,26400,0
|
|
20230918,162800,525678850,26400,26400,26400,26400,0
|
|
20230918,162700,525678850,26400,26400,26400,26400,0
|
|
20230918,162600,525678850,26400,26400,26400,26400,0
|
|
20230918,162500,525678850,26400,26400,26400,26400,0
|
|
20230918,162400,525678850,26400,26400,26400,26400,0
|
|
20230918,162300,525678850,26400,26400,26400,26400,0
|
|
20230918,162200,525678850,26400,26400,26400,26400,0
|
|
20230918,162100,525678850,26400,26400,26400,26400,0
|
|
20230918,162000,525678850,26400,26400,26400,26400,0
|
|
20230918,161900,525678850,26400,26400,26400,26400,0
|
|
20230918,161800,525678850,26400,26400,26400,26400,0
|
|
20230918,161700,525678850,26400,26400,26400,26400,0
|
|
20230918,161600,525678850,26400,26400,26400,26400,0
|
|
20230918,161500,525678850,26400,26400,26400,26400,0
|
|
20230918,161400,525678850,26400,26400,26400,26400,0
|
|
20230918,161300,525678850,26400,26400,26400,26400,0
|
|
20230918,161200,525678850,26400,26400,26400,26400,0
|
|
20230918,161100,525678850,26400,26400,26400,26400,0
|
|
20230918,161000,525678850,26400,26400,26400,26400,0
|
|
20230918,160900,525678850,26400,26400,26400,26400,0
|
|
20230918,160800,525678850,26400,26400,26400,26400,0
|
|
20230918,160700,525678850,26400,26400,26400,26400,0
|
|
20230918,160600,525678850,26400,26400,26400,26400,0
|
|
20230918,160500,525678850,26400,26400,26400,26400,0
|
|
20230918,160400,525678850,26400,26400,26400,26400,0
|
|
20230918,160300,525678850,26400,26400,26400,26400,0
|
|
20230918,160200,525678850,26400,26400,26400,26400,0
|
|
20230918,160100,525678850,26400,26400,26400,26400,0
|
|
20230918,160000,525678850,26400,26400,26400,26400,496
|
|
20230918,155900,525678850,26400,26400,26400,26400,0
|
|
20230918,155800,525678850,26400,26400,26400,26400,0
|
|
20230918,155700,525678850,26400,26400,26400,26400,0
|
|
20230918,155600,525678850,26400,26400,26400,26400,0
|
|
20230918,155500,525678850,26400,26400,26400,26400,0
|
|
20230918,155400,525678850,26400,26400,26400,26400,0
|
|
20230918,155300,525678850,26400,26400,26400,26400,0
|
|
20230918,155200,525678850,26400,26400,26400,26400,0
|
|
20230918,155100,525678850,26400,26400,26400,26400,0
|
|
20230918,155000,525678850,26400,26400,26400,26400,0
|
|
20230918,154900,525678850,26400,26400,26400,26400,0
|
|
20230918,154800,525678850,26400,26400,26400,26400,0
|
|
20230918,154700,525678850,26400,26400,26400,26400,0
|
|
20230918,154600,525678850,26400,26400,26400,26400,0
|
|
20230918,154500,525678850,26400,26400,26400,26400,0
|
|
20230918,154400,525678850,26400,26400,26400,26400,0
|
|
20230918,154300,525678850,26400,26400,26400,26400,0
|
|
20230918,154200,525678850,26400,26400,26400,26400,0
|
|
20230918,154100,525678850,26400,26400,26400,26400,0
|
|
20230918,154000,525678850,26400,26400,26400,26400,0
|
|
20230918,153900,525678850,26400,26400,26400,26400,0
|
|
20230918,153800,525678850,26400,26400,26400,26400,0
|
|
20230918,153700,525678850,26400,26400,26400,26400,0
|
|
20230918,153600,525678850,26400,26400,26400,26400,0
|
|
20230918,153500,525678850,26400,26400,26400,26400,0
|
|
20230918,153400,525678850,26400,26400,26400,26400,0
|
|
20230918,153300,525678850,26400,26400,26400,26400,0
|
|
20230918,153200,525678850,26400,26400,26400,26400,0
|
|
20230918,153100,525678850,26400,26400,26400,26400,0
|
|
20230918,153000,525678850,26400,26400,26400,26400,992
|
|
20230918,152900,512584450,26400,26400,26400,26400,0
|
|
20230918,152800,512584450,26400,26400,26400,26400,0
|
|
20230918,152700,512584450,26400,26400,26400,26400,0
|
|
20230918,152600,512584450,26400,26400,26400,26400,0
|
|
20230918,152500,512584450,26400,26400,26400,26400,0
|
|
20230918,152400,512584450,26400,26400,26400,26400,0
|
|
20230918,152300,512584450,26400,26400,26400,26400,0
|
|
20230918,152200,512584450,26400,26400,26400,26400,0
|
|
20230918,152100,512584450,26400,26400,26400,26400,0
|
|
20230918,152000,512584450,26400,26400,26400,26400,0
|
|
20230918,151900,512584450,26400,26250,26400,26250,56
|
|
20230918,151800,511107950,26350,26300,26350,26300,45
|
|
20230918,151700,509922300,26300,26300,26300,26250,69
|
|
20230918,151600,508107800,26300,26300,26300,26300,81
|
|
20230918,151500,505977500,26300,26300,26300,26300,61
|
|
20230918,151400,504373200,26300,26300,26300,26200,44
|
|
20230918,151300,503217500,26300,26300,26300,26300,28
|
|
20230918,151200,502481100,26300,26300,26300,26300,17
|
|
20230918,151100,502034000,26200,26300,26300,26200,19
|
|
20230918,151000,501534500,26300,26250,26300,26250,19
|
|
20230918,150900,501034850,26200,26250,26250,26200,195
|
|
20230918,150800,495925100,26250,26250,26250,26250,16
|
|
20230918,150700,495505100,26250,26250,26250,26250,39
|
|
20230918,150600,494481350,26250,26250,26250,26250,28
|
|
20230918,150500,493746350,26250,26250,26250,26250,53
|
|
20230918,150400,492355100,26250,26250,26250,26250,28
|
|
20230918,150300,491620100,26250,26250,26250,26250,14
|
|
20230918,150200,491252600,26250,26250,26250,26250,35
|
|
20230918,150100,490333850,26250,26250,26250,26250,32
|
|
20230918,150000,489493850,26200,26200,26200,26200,188
|
|
20230918,145900,484568250,26250,26250,26250,26250,0
|
|
20230918,145800,484568250,26250,26250,26250,26250,0
|
|
20230918,145700,484568250,26250,26250,26250,26250,21
|
|
20230918,145600,484017000,26250,26250,26250,26250,0
|
|
20230918,145500,484017000,26250,26250,26250,26250,120
|
|
20230918,145400,480867000,26250,26250,26250,26250,0
|
|
20230918,145300,480867000,26250,26250,26250,26250,231
|
|
20230918,145200,474803250,26250,26250,26250,26250,0
|
|
20230918,145100,474803250,26250,26250,26300,26250,466
|
|
20230918,145000,462570000,26300,26250,26300,26200,134
|
|
20230918,144900,459052200,26250,26250,26250,26250,34
|
|
20230918,144800,458159700,26250,26250,26250,26250,28
|
|
20230918,144700,457424700,26250,26250,26250,26250,20
|
|
20230918,144600,456899700,26250,26250,26250,26250,100
|
|
20230918,144500,454274700,26250,26250,26250,26250,0
|
|
20230918,144400,454274700,26250,26250,26250,26250,0
|
|
20230918,144300,454274700,26250,26250,26250,26250,0
|
|
20230918,144200,454274700,26250,26250,26250,26250,1
|
|
20230918,144100,454248450,26250,26250,26250,26250,0
|
|
20230918,144000,454248450,26250,26250,26250,26250,0
|
|
20230918,143900,454248450,26250,26250,26250,26250,2
|
|
20230918,143800,454195950,26200,26200,26200,26200,301
|
|
20230918,143700,446309750,26250,26200,26250,26200,410
|
|
20230918,143600,435565350,26150,26150,26150,26150,140
|
|
20230918,143500,431904350,26150,26200,26200,26150,20
|
|
20230918,143400,431380850,26150,26150,26150,26150,0
|
|
20230918,143300,431380850,26150,26150,26150,26150,0
|
|
20230918,143200,431380850,26150,26150,26150,26150,101
|
|
20230918,143100,428739700,26150,26150,26150,26150,458
|
|
20230918,143000,416763000,26150,26250,26300,26150,1210
|
|
20230918,142900,385068950,26300,26300,26300,26300,0
|
|
20230918,142800,385068950,26300,26300,26300,26300,0
|
|
20230918,142700,385068950,26300,26300,26300,26300,0
|
|
20230918,142600,385068950,26300,26250,26300,26250,2
|
|
20230918,142500,385016400,26250,26250,26250,26250,0
|
|
20230918,142400,385016400,26250,26250,26250,26250,1
|
|
20230918,142300,384990150,26250,26250,26300,26250,37
|
|
20230918,142200,384017900,26300,26250,26300,26250,45
|
|
20230918,142100,382835950,26250,26250,26250,26250,115
|
|
20230918,142000,379817200,26250,26250,26250,26250,0
|
|
20230918,141900,379817200,26250,26250,26250,26250,0
|
|
20230918,141800,379817200,26250,26250,26250,26250,1
|
|
20230918,141700,379790950,26250,26250,26250,26250,2
|
|
20230918,141600,379738450,26250,26250,26250,26250,0
|
|
20230918,141500,379738450,26250,26250,26250,26250,1
|
|
20230918,141400,379712200,26200,26250,26250,26200,73
|
|
20230918,141300,377796100,26250,26250,26250,26250,0
|
|
20230918,141200,377796100,26250,26250,26250,26250,5
|
|
20230918,141100,377664850,26250,26200,26250,26200,853
|
|
20230918,141000,355310500,26250,26250,26250,26250,0
|
|
20230918,140900,355310500,26250,26200,26250,26200,62
|
|
20230918,140800,353683750,26250,26250,26250,26250,10
|
|
20230918,140700,353421250,26250,26250,26250,26250,0
|
|
20230918,140600,353421250,26250,26250,26250,26250,3
|
|
20230918,140500,353342500,26250,26250,26250,26250,0
|
|
20230918,140400,353342500,26250,26250,26250,26250,22
|
|
20230918,140300,352765000,26250,26250,26250,26250,1
|
|
20230918,140200,352738750,26250,26250,26250,26250,56
|
|
20230918,140100,351268750,26250,26200,26250,26200,113
|
|
20230918,140000,348307400,26200,26200,26200,26200,10
|
|
20230918,135900,348045400,26200,26200,26200,26200,50
|
|
20230918,135800,346735400,26200,26200,26200,26200,0
|
|
20230918,135700,346735400,26200,26200,26200,26200,0
|
|
20230918,135600,346735400,26200,26200,26200,26200,0
|
|
20230918,135500,346735400,26200,26200,26200,26200,0
|
|
20230918,135400,346735400,26200,26200,26200,26200,0
|
|
20230918,135300,346735400,26200,26200,26200,26200,0
|
|
20230918,135200,346735400,26200,26200,26200,26200,31
|
|
20230918,135100,345923200,26200,26200,26200,26200,64
|
|
20230918,135000,344246400,26200,26200,26200,26200,0
|
|
20230918,134900,344246400,26200,26200,26200,26200,0
|
|
20230918,134800,344246400,26200,26200,26200,26200,201
|
|
20230918,134700,338980200,26250,26250,26250,26250,0
|
|
20230918,134600,338980200,26250,26250,26250,26250,3
|
|
20230918,134500,338901450,26250,26250,26250,26250,10
|
|
20230918,134400,338638950,26200,26200,26200,26200,6
|
|
20230918,134300,338481750,26200,26200,26200,26200,0
|
|
20230918,134200,338481750,26200,26200,26200,26200,0
|
|
20230918,134100,338481750,26200,26200,26200,26200,11
|
|
20230918,134000,338193550,26250,26250,26250,26250,1
|
|
20230918,133900,338167300,26250,26250,26250,26250,0
|
|
20230918,133800,338167300,26250,26250,26250,26250,3
|
|
20230918,133700,338088550,26250,26250,26250,26250,0
|
|
20230918,133600,338088550,26250,26250,26250,26250,141
|
|
20230918,133500,334387300,26250,26250,26250,26250,0
|
|
20230918,133400,334387300,26250,26250,26250,26250,0
|
|
20230918,133300,334387300,26250,26300,26300,26250,124
|
|
20230918,133200,331132200,26300,26300,26300,26300,0
|
|
20230918,133100,331132200,26300,26300,26300,26300,0
|
|
20230918,133000,331132200,26300,26300,26300,26300,0
|
|
20230918,132900,331132200,26300,26300,26300,26300,16
|
|
20230918,132800,330711400,26300,26300,26300,26300,18
|
|
20230918,132700,330238000,26300,26300,26300,26300,0
|
|
20230918,132600,330238000,26300,26250,26300,26250,136
|
|
20230918,132500,326667350,26250,26250,26250,26250,0
|
|
20230918,132400,326667350,26250,26250,26250,26250,0
|
|
20230918,132300,326667350,26250,26250,26250,26250,1
|
|
20230918,132200,326641100,26250,26250,26250,26250,0
|
|
20230918,132100,326641100,26250,26250,26250,26250,10
|
|
20230918,132000,326378600,26200,26200,26200,26200,0
|
|
20230918,131900,326378600,26200,26200,26200,26200,0
|
|
20230918,131800,326378600,26200,26250,26250,26200,20
|
|
20230918,131700,325854500,26250,26250,26250,26250,1
|
|
20230918,131600,325828250,26250,26250,26250,26250,6
|
|
20230918,131500,325670750,26250,26250,26250,26250,20
|
|
20230918,131400,325145750,26250,26250,26250,26250,15
|
|
20230918,131300,324752000,26250,26250,26250,26250,50
|
|
20230918,131200,323439500,26200,26200,26200,26200,0
|
|
20230918,131100,323439500,26200,26200,26200,26200,8
|
|
20230918,131000,323229900,26250,26250,26250,26200,128
|
|
20230918,130900,319876200,26250,26250,26250,26250,0
|
|
20230918,130800,319876200,26250,26250,26250,26250,10
|
|
20230918,130700,319613700,26200,26200,26200,26200,0
|
|
20230918,130600,319613700,26200,26200,26200,26200,0
|
|
20230918,130500,319613700,26200,26200,26200,26200,3
|
|
20230918,130400,319535100,26250,26250,26250,26250,0
|
|
20230918,130300,319535100,26250,26250,26250,26250,200
|
|
20230918,130200,314285100,26250,26250,26300,26250,180
|
|
20230918,130100,309557500,26300,26300,26300,26300,3
|
|
20230918,130000,309478600,26300,26300,26300,26300,6
|
|
20230918,125900,309320800,26300,26350,26350,26250,874
|
|
20230918,125800,286353050,26350,26350,26350,26350,3
|
|
20230918,125700,286274000,26350,26350,26350,26350,0
|
|
20230918,125600,286274000,26350,26350,26350,26350,0
|
|
20230918,125500,286274000,26350,26350,26350,26350,0
|
|
20230918,125400,286274000,26350,26350,26350,26350,15
|
|
20230918,125300,285878750,26350,26350,26350,26350,25
|
|
20230918,125200,285220000,26300,26300,26300,26300,0
|
|
20230918,125100,285220000,26300,26300,26300,26300,0
|
|
20230918,125000,285220000,26300,26300,26300,26300,50
|
|
20230918,124900,283905000,26300,26300,26300,26300,0
|
|
20230918,124800,283905000,26300,26300,26300,26300,7
|
|
20230918,124700,283720900,26300,26300,26300,26300,0
|
|
20230918,124600,283720900,26300,26300,26300,26300,1
|
|
20230918,124500,283694600,26300,26300,26300,26300,0
|
|
20230918,124400,283694600,26300,26300,26300,26300,9
|
|
20230918,124300,283457900,26300,26300,26300,26300,46
|
|
20230918,124200,282248100,26300,26300,26300,26300,112
|
|
20230918,124100,279302500,26350,26350,26350,26350,2
|
|
20230918,124000,279249800,26300,26300,26300,26300,0
|
|
20230918,123900,279249800,26300,26300,26300,26300,0
|
|
20230918,123800,279249800,26300,26300,26300,26300,273
|
|
20230918,123700,272069900,26300,26300,26300,26300,0
|
|
20230918,123600,272069900,26300,26300,26300,26300,8
|
|
20230918,123500,271859500,26350,26350,26350,26350,7
|
|
20230918,123400,271675050,26350,26350,26350,26350,0
|
|
20230918,123300,271675050,26350,26350,26350,26350,173
|
|
20230918,123200,267116500,26400,26400,26400,26400,3
|
|
20230918,123100,267037300,26400,26350,26400,26350,176
|
|
20230918,123000,262399100,26400,26400,26400,26400,0
|
|
20230918,122900,262399100,26400,26400,26400,26400,0
|
|
20230918,122800,262399100,26400,26400,26400,26400,0
|
|
20230918,122700,262399100,26400,26400,26400,26400,0
|
|
20230918,122600,262399100,26400,26400,26400,26400,13
|
|
20230918,122500,262055900,26400,26400,26400,26400,0
|
|
20230918,122400,262055900,26400,26400,26400,26400,9
|
|
20230918,122300,261818300,26400,26400,26400,26400,0
|
|
20230918,122200,261818300,26400,26400,26400,26400,0
|
|
20230918,122100,261818300,26400,26400,26400,26400,0
|
|
20230918,122000,261818300,26400,26400,26400,26400,0
|
|
20230918,121900,261818300,26400,26400,26400,26400,0
|
|
20230918,121800,261818300,26400,26400,26400,26400,0
|
|
20230918,121700,261818300,26400,26400,26400,26400,0
|
|
20230918,121600,261818300,26400,26400,26400,26400,1
|
|
20230918,121500,261791900,26400,26400,26400,26400,2
|
|
20230918,121400,261739100,26400,26400,26400,26400,0
|
|
20230918,121300,261739100,26400,26400,26400,26400,0
|
|
20230918,121200,261739100,26400,26350,26400,26350,11
|
|
20230918,121100,261448750,26350,26350,26350,26350,0
|
|
20230918,121000,261448750,26350,26350,26350,26350,0
|
|
20230918,120900,261448750,26350,26350,26350,26350,0
|
|
20230918,120800,261448750,26350,26350,26350,26350,1
|
|
20230918,120700,261422400,26400,26400,26400,26400,8
|
|
20230918,120600,261211200,26400,26400,26400,26400,0
|
|
20230918,120500,261211200,26400,26400,26400,26400,0
|
|
20230918,120400,261211200,26400,26400,26400,26400,50
|
|
20230918,120300,259891200,26400,26400,26400,26400,0
|
|
20230918,120200,259891200,26400,26400,26400,26400,11
|
|
20230918,120100,259600800,26400,26400,26400,26400,0
|
|
20230918,120000,259600800,26400,26400,26400,26400,10
|
|
20230918,115900,259336800,26400,26400,26400,26400,5
|
|
20230918,115800,259204800,26400,26400,26400,26400,2
|
|
20230918,115700,259152000,26350,26350,26400,26350,61
|
|
20230918,115600,257544550,26350,26400,26400,26350,6
|
|
20230918,115500,257386200,26350,26350,26350,26350,1
|
|
20230918,115400,257359850,26400,26400,26400,26400,0
|
|
20230918,115300,257359850,26400,26400,26400,26400,0
|
|
20230918,115200,257359850,26400,26400,26400,26400,0
|
|
20230918,115100,257359850,26400,26400,26400,26400,1
|
|
20230918,115000,257333450,26400,26400,26400,26400,0
|
|
20230918,114900,257333450,26400,26400,26400,26400,0
|
|
20230918,114800,257333450,26400,26400,26400,26400,0
|
|
20230918,114700,257333450,26400,26400,26400,26400,0
|
|
20230918,114600,257333450,26400,26400,26400,26400,10
|
|
20230918,114500,257069450,26400,26400,26400,26400,33
|
|
20230918,114400,256198250,26400,26400,26400,26400,0
|
|
20230918,114300,256198250,26400,26400,26400,26400,1
|
|
20230918,114200,256171850,26400,26400,26400,26400,0
|
|
20230918,114100,256171850,26400,26400,26400,26400,0
|
|
20230918,114000,256171850,26400,26400,26400,26400,0
|
|
20230918,113900,256171850,26400,26400,26400,26400,0
|
|
20230918,113800,256171850,26400,26400,26400,26400,0
|
|
20230918,113700,256171850,26400,26400,26400,26400,3
|
|
20230918,113600,256092650,26400,26400,26400,26400,1
|
|
20230918,113500,256066250,26400,26400,26400,26400,0
|
|
20230918,113400,256066250,26400,26400,26400,26400,2
|
|
20230918,113300,256013450,26400,26350,26400,26350,7
|
|
20230918,113200,255828700,26350,26400,26400,26350,100
|
|
20230918,113100,253193500,26400,26400,26400,26400,0
|
|
20230918,113000,253193500,26400,26400,26400,26400,21
|
|
20230918,112900,252639100,26400,26400,26400,26400,152
|
|
20230918,112800,248626300,26450,26450,26450,26450,0
|
|
20230918,112700,248626300,26450,26450,26450,26450,4
|
|
20230918,112600,248520500,26450,26450,26450,26450,8
|
|
20230918,112500,248308900,26450,26450,26450,26450,3
|
|
20230918,112400,248229550,26450,26450,26450,26450,0
|
|
20230918,112300,248229550,26450,26450,26450,26450,0
|
|
20230918,112200,248229550,26450,26450,26450,26450,0
|
|
20230918,112100,248229550,26450,26450,26450,26450,422
|
|
20230918,112000,237067650,26450,26450,26450,26450,157
|
|
20230918,111900,232915000,26450,26450,26450,26450,0
|
|
20230918,111800,232915000,26450,26450,26450,26450,0
|
|
20230918,111700,232915000,26450,26450,26450,26450,0
|
|
20230918,111600,232915000,26450,26450,26450,26450,0
|
|
20230918,111500,232915000,26450,26450,26450,26450,18
|
|
20230918,111400,232438900,26500,26500,26500,26500,0
|
|
20230918,111300,232438900,26500,26500,26500,26500,5
|
|
20230918,111200,232306400,26500,26500,26500,26500,5
|
|
20230918,111100,232173900,26500,26500,26500,26500,207
|
|
20230918,111000,226688400,26550,26550,26550,26550,101
|
|
20230918,110900,224006850,26550,26550,26550,26550,15
|
|
20230918,110800,223608600,26550,26550,26550,26550,3
|
|
20230918,110700,223528950,26500,26500,26500,26500,0
|
|
20230918,110600,223528950,26500,26500,26500,26500,7
|
|
20230918,110500,223343450,26500,26500,26500,26500,25
|
|
20230918,110400,222680950,26550,26550,26550,26550,10
|
|
20230918,110300,222415450,26500,26500,26500,26500,0
|
|
20230918,110200,222415450,26500,26500,26500,26500,0
|
|
20230918,110100,222415450,26500,26500,26500,26500,20
|
|
20230918,110000,221885450,26500,26500,26500,26500,0
|
|
20230918,105900,221885450,26500,26500,26500,26500,0
|
|
20230918,105800,221885450,26500,26500,26500,26500,2
|
|
20230918,105700,221832450,26450,26450,26450,26450,1
|
|
20230918,105600,221806000,26550,26550,26550,26550,1
|
|
20230918,105500,221779450,26550,26550,26550,26550,0
|
|
20230918,105400,221779450,26550,26550,26550,26550,5
|
|
20230918,105300,221646700,26550,26550,26550,26550,13
|
|
20230918,105200,221301550,26450,26450,26450,26450,0
|
|
20230918,105100,221301550,26450,26450,26450,26450,40
|
|
20230918,105000,220243550,26450,26450,26450,26450,6
|
|
20230918,104900,220084850,26450,26450,26450,26450,0
|
|
20230918,104800,220084850,26450,26450,26450,26450,0
|
|
20230918,104700,220084850,26450,26450,26450,26450,44
|
|
20230918,104600,218921050,26500,26500,26500,26500,176
|
|
20230918,104500,214257050,26550,26550,26550,26550,0
|
|
20230918,104400,214257050,26550,26550,26550,26550,0
|
|
20230918,104300,214257050,26550,26550,26550,26550,0
|
|
20230918,104200,214257050,26550,26550,26550,26550,5
|
|
20230918,104100,214124300,26550,26550,26550,26550,38
|
|
20230918,104000,213115400,26500,26500,26500,26500,0
|
|
20230918,103900,213115400,26500,26500,26500,26500,0
|
|
20230918,103800,213115400,26500,26500,26500,26500,0
|
|
20230918,103700,213115400,26500,26500,26500,26500,0
|
|
20230918,103600,213115400,26500,26500,26500,26500,0
|
|
20230918,103500,213115400,26500,26600,26600,26450,500
|
|
20230918,103400,199837950,26650,26700,26700,26650,13
|
|
20230918,103300,199491200,26700,26700,26700,26700,17
|
|
20230918,103200,199037300,26700,26700,26700,26700,12
|
|
20230918,103100,198716900,26650,26700,26700,26650,106
|
|
20230918,103000,195891400,26700,26700,26700,26650,71
|
|
20230918,102900,193998600,26650,26700,26750,26650,716
|
|
20230918,102800,174879550,26700,26650,26700,26650,177
|
|
20230918,102700,170160600,26650,26700,26700,26650,75
|
|
20230918,102600,168161150,26700,26650,26700,26650,218
|
|
20230918,102500,162351200,26650,26700,26700,26650,838
|
|
20230918,102400,140017450,26700,26550,26700,26550,1046
|
|
20230918,102300,112182400,26550,26500,26550,26500,164
|
|
20230918,102200,107835050,26500,26450,26500,26450,206
|
|
20230918,102100,102384900,26450,26450,26450,26450,15
|
|
20230918,102000,101988150,26450,26450,26450,26450,12
|
|
20230918,101900,101670750,26400,26450,26450,26400,16
|
|
20230918,101800,101247600,26400,26450,26450,26400,313
|
|
20230918,101700,92983750,26450,26500,26500,26450,105
|
|
20230918,101600,90206200,26500,26500,26500,26500,34
|
|
20230918,101500,89305200,26500,26500,26500,26500,12
|
|
20230918,101400,88987200,26500,26500,26500,26500,13
|
|
20230918,101300,88642700,26500,26500,26500,26450,16
|
|
20230918,101200,88218750,26500,26500,26500,26500,13
|
|
20230918,101100,87874250,26500,26500,26500,26500,13
|
|
20230918,101000,87529750,26500,26500,26500,26500,17
|
|
20230918,100900,87079250,26500,26450,26500,26450,32
|
|
20230918,100800,86232250,26500,26500,26500,26500,13
|
|
20230918,100700,85887750,26500,26500,26500,26450,116
|
|
20230918,100600,82818750,26500,26500,26500,26500,15
|
|
20230918,100500,82421250,26500,26500,26500,26500,40
|
|
20230918,100400,81361250,26500,26500,26500,26500,34
|
|
20230918,100300,80460250,26500,26500,26500,26500,13
|
|
20230918,100200,80115750,26500,26500,26500,26500,11
|
|
20230918,100100,79824250,26500,26500,26500,26500,28
|
|
20230918,100000,79082250,26500,26450,26500,26450,12
|
|
20230918,095900,78764300,26500,26500,26500,26500,23
|
|
20230918,095800,78154800,26500,26450,26500,26450,214
|
|
20230918,095700,72494250,26450,26450,26450,26450,14
|
|
20230918,095600,72123950,26450,26450,26450,26450,11
|
|
20230918,095500,71833000,26450,26450,26450,26450,14
|
|
20230918,095400,71462700,26450,26450,26450,26450,12
|
|
20230918,095300,71145300,26450,26450,26450,26450,28
|
|
20230918,095200,70404700,26450,26450,26450,26450,21
|
|
20230918,095100,69849250,26450,26450,26450,26450,14
|
|
20230918,095000,69478950,26450,26450,26450,26400,46
|
|
20230918,094900,68263950,26450,26450,26450,26450,14
|
|
20230918,094800,67893650,26450,26400,26450,26400,70
|
|
20230918,094700,66044950,26450,26450,26450,26450,11
|
|
20230918,094600,65754000,26450,26450,26450,26450,14
|
|
20230918,094500,65383700,26450,26450,26450,26450,11
|
|
20230918,094400,65092750,26450,26450,26450,26450,14
|
|
20230918,094300,64722450,26450,26450,26450,26450,11
|
|
20230918,094200,64431500,26450,26350,26450,26350,24
|
|
20230918,094100,63797850,26350,26350,26350,26350,12
|
|
20230918,094000,63481650,26350,26400,26400,26350,65
|
|
20230918,093900,61768550,26400,26300,26400,26300,77
|
|
20230918,093800,59742950,26300,26300,26300,26300,19
|
|
20230918,093700,59243250,26300,26300,26300,26300,27
|
|
20230918,093600,58533150,26300,26300,26300,26300,20
|
|
20230918,093500,58007150,26300,26250,26300,26250,44
|
|
20230918,093400,56852050,26250,26250,26250,26250,2
|
|
20230918,093300,56799550,26200,26200,26200,26200,6
|
|
20230918,093200,56642350,26200,26200,26200,26200,18
|
|
20230918,093100,56170750,26150,26150,26150,26150,0
|
|
20230918,093000,56170750,26150,26200,26200,26150,30
|
|
20230918,092900,55385000,26150,26200,26200,26150,48
|
|
20230918,092800,54128650,26200,26200,26200,26200,298
|
|
20230918,092700,46321050,26250,26250,26250,26250,0
|
|
20230918,092600,46321050,26250,26250,26250,26250,26
|
|
20230918,092500,45638550,26300,26300,26300,26300,2
|
|
20230918,092400,45585950,26200,26200,26200,26200,0
|
|
20230918,092300,45585950,26200,26200,26200,26200,0
|
|
20230918,092200,45585950,26200,26200,26200,26200,20
|
|
20230918,092100,45061950,26250,26200,26250,26200,14
|
|
20230918,092000,44694850,26200,26200,26200,26200,10
|
|
20230918,091900,44432850,26200,26200,26200,26200,47
|
|
20230918,091800,43201450,26250,26400,26400,26250,112
|
|
20230918,091700,40259400,26300,26350,26400,26300,318
|
|
20230918,091600,31890000,26400,26400,26400,26400,1
|
|
20230918,091500,31863600,26400,26400,26400,26400,1
|
|
20230918,091400,31837200,26450,26450,26450,26450,10
|
|
20230918,091300,31572700,26350,26350,26350,26350,52
|
|
20230918,091200,30202500,26400,26400,26400,26400,0
|
|
20230918,091100,30202500,26400,26400,26400,26400,0
|
|
20230918,091000,30202500,26400,26400,26400,26400,135
|
|
20230918,090900,26638500,26450,26450,26450,26450,75
|
|
20230918,090800,24654750,26450,26400,26450,26400,131
|
|
20230918,090700,21194850,26400,26400,26400,26400,0
|
|
20230918,090600,21194850,26400,26400,26400,26400,79
|
|
20230918,090500,19109250,26400,26350,26400,26350,207
|
|
20230918,090400,13654150,26300,26300,26300,26300,0
|
|
20230918,090300,13654150,26300,26300,26350,26300,43
|
|
20230918,090200,12522950,26350,26350,26350,26350,4
|
|
20230918,090100,12417550,26350,26350,26350,26350,10
|
|
20230918,090000,12154050,26300,26350,26350,26200,462
|