692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,202900,542765700,25850,25850,25850,25850,219
|
|
20230920,202800,542765700,25850,25850,25850,25850,0
|
|
20230920,202700,542765700,25850,25850,25850,25850,0
|
|
20230920,202600,542765700,25850,25850,25850,25850,0
|
|
20230920,202500,542765700,25850,25850,25850,25850,0
|
|
20230920,202400,542765700,25850,25850,25850,25850,0
|
|
20230920,202300,542765700,25850,25850,25850,25850,0
|
|
20230920,202200,542765700,25850,25850,25850,25850,0
|
|
20230920,202100,542765700,25850,25850,25850,25850,0
|
|
20230920,202000,542765700,25850,25850,25850,25850,0
|
|
20230920,201900,542765700,25850,25850,25850,25850,0
|
|
20230920,201800,542765700,25850,25850,25850,25850,0
|
|
20230920,201700,542765700,25850,25850,25850,25850,0
|
|
20230920,201600,542765700,25850,25850,25850,25850,0
|
|
20230920,201500,542765700,25850,25850,25850,25850,0
|
|
20230920,201400,542765700,25850,25850,25850,25850,0
|
|
20230920,201300,542765700,25850,25850,25850,25850,0
|
|
20230920,201200,542765700,25850,25850,25850,25850,0
|
|
20230920,201100,542765700,25850,25850,25850,25850,0
|
|
20230920,201000,542765700,25850,25850,25850,25850,0
|
|
20230920,200900,542765700,25850,25850,25850,25850,0
|
|
20230920,200800,542765700,25850,25850,25850,25850,0
|
|
20230920,200700,542765700,25850,25850,25850,25850,0
|
|
20230920,200600,542765700,25850,25850,25850,25850,0
|
|
20230920,200500,542765700,25850,25850,25850,25850,0
|
|
20230920,200400,542765700,25850,25850,25850,25850,0
|
|
20230920,200300,542765700,25850,25850,25850,25850,0
|
|
20230920,200200,542765700,25850,25850,25850,25850,0
|
|
20230920,200100,542765700,25850,25850,25850,25850,0
|
|
20230920,200000,542765700,25850,25850,25850,25850,0
|
|
20230920,195900,542765700,25850,25850,25850,25850,219
|
|
20230920,195800,542765700,25850,25850,25850,25850,0
|
|
20230920,195700,542765700,25850,25850,25850,25850,0
|
|
20230920,195600,542765700,25850,25850,25850,25850,0
|
|
20230920,195500,542765700,25850,25850,25850,25850,0
|
|
20230920,195400,542765700,25850,25850,25850,25850,0
|
|
20230920,195300,542765700,25850,25850,25850,25850,0
|
|
20230920,195200,542765700,25850,25850,25850,25850,0
|
|
20230920,195100,542765700,25850,25850,25850,25850,0
|
|
20230920,195000,542765700,25850,25850,25850,25850,0
|
|
20230920,194900,542765700,25850,25850,25850,25850,0
|
|
20230920,194800,542765700,25850,25850,25850,25850,0
|
|
20230920,194700,542765700,25850,25850,25850,25850,0
|
|
20230920,194600,542765700,25850,25850,25850,25850,0
|
|
20230920,194500,542765700,25850,25850,25850,25850,0
|
|
20230920,194400,542765700,25850,25850,25850,25850,0
|
|
20230920,194300,542765700,25850,25850,25850,25850,0
|
|
20230920,194200,542765700,25850,25850,25850,25850,0
|
|
20230920,194100,542765700,25850,25850,25850,25850,0
|
|
20230920,194000,542765700,25850,25850,25850,25850,0
|
|
20230920,193900,542765700,25850,25850,25850,25850,0
|
|
20230920,193800,542765700,25850,25850,25850,25850,0
|
|
20230920,193700,542765700,25850,25850,25850,25850,0
|
|
20230920,193600,542765700,25850,25850,25850,25850,0
|
|
20230920,193500,542765700,25850,25850,25850,25850,0
|
|
20230920,193400,542765700,25850,25850,25850,25850,0
|
|
20230920,193300,542765700,25850,25850,25850,25850,0
|
|
20230920,193200,542765700,25850,25850,25850,25850,0
|
|
20230920,193100,542765700,25850,25850,25850,25850,0
|
|
20230920,193000,542765700,25850,25850,25850,25850,0
|
|
20230920,192900,542765700,25850,25850,25850,25850,219
|
|
20230920,192800,542765700,25850,25850,25850,25850,0
|
|
20230920,192700,542765700,25850,25850,25850,25850,0
|
|
20230920,192600,542765700,25850,25850,25850,25850,0
|
|
20230920,192500,542765700,25850,25850,25850,25850,0
|
|
20230920,192400,542765700,25850,25850,25850,25850,0
|
|
20230920,192300,542765700,25850,25850,25850,25850,0
|
|
20230920,192200,542765700,25850,25850,25850,25850,0
|
|
20230920,192100,542765700,25850,25850,25850,25850,0
|
|
20230920,192000,542765700,25850,25850,25850,25850,0
|
|
20230920,191900,542765700,25850,25850,25850,25850,0
|
|
20230920,191800,542765700,25850,25850,25850,25850,0
|
|
20230920,191700,542765700,25850,25850,25850,25850,0
|
|
20230920,191600,542765700,25850,25850,25850,25850,0
|
|
20230920,191500,542765700,25850,25850,25850,25850,0
|
|
20230920,191400,542765700,25850,25850,25850,25850,0
|
|
20230920,191300,542765700,25850,25850,25850,25850,0
|
|
20230920,191200,542765700,25850,25850,25850,25850,0
|
|
20230920,191100,542765700,25850,25850,25850,25850,0
|
|
20230920,191000,542765700,25850,25850,25850,25850,0
|
|
20230920,190900,542765700,25850,25850,25850,25850,0
|
|
20230920,190800,542765700,25850,25850,25850,25850,0
|
|
20230920,190700,542765700,25850,25850,25850,25850,0
|
|
20230920,190600,542765700,25850,25850,25850,25850,0
|
|
20230920,190500,542765700,25850,25850,25850,25850,0
|
|
20230920,190400,542765700,25850,25850,25850,25850,0
|
|
20230920,190300,542765700,25850,25850,25850,25850,0
|
|
20230920,190200,542765700,25850,25850,25850,25850,0
|
|
20230920,190100,542765700,25850,25850,25850,25850,0
|
|
20230920,190000,542765700,25850,25850,25850,25850,0
|
|
20230920,185900,542765700,25850,25850,25850,25850,219
|
|
20230920,185800,542765700,25850,25850,25850,25850,0
|
|
20230920,185700,542765700,25850,25850,25850,25850,0
|
|
20230920,185600,542765700,25850,25850,25850,25850,0
|
|
20230920,185500,542765700,25850,25850,25850,25850,0
|
|
20230920,185400,542765700,25850,25850,25850,25850,0
|
|
20230920,185300,542765700,25850,25850,25850,25850,0
|
|
20230920,185200,542765700,25850,25850,25850,25850,0
|
|
20230920,185100,542765700,25850,25850,25850,25850,0
|
|
20230920,185000,542765700,25850,25850,25850,25850,0
|
|
20230920,184900,542765700,25850,25850,25850,25850,0
|
|
20230920,184800,542765700,25850,25850,25850,25850,0
|
|
20230920,184700,542765700,25850,25850,25850,25850,0
|
|
20230920,184600,542765700,25850,25850,25850,25850,0
|
|
20230920,184500,542765700,25850,25850,25850,25850,0
|
|
20230920,184400,542765700,25850,25850,25850,25850,0
|
|
20230920,184300,542765700,25850,25850,25850,25850,0
|
|
20230920,184200,542765700,25850,25850,25850,25850,0
|
|
20230920,184100,542765700,25850,25850,25850,25850,0
|
|
20230920,184000,542765700,25850,25850,25850,25850,0
|
|
20230920,183900,542765700,25850,25850,25850,25850,0
|
|
20230920,183800,542765700,25850,25850,25850,25850,0
|
|
20230920,183700,542765700,25850,25850,25850,25850,0
|
|
20230920,183600,542765700,25850,25850,25850,25850,0
|
|
20230920,183500,542765700,25850,25850,25850,25850,0
|
|
20230920,183400,542765700,25850,25850,25850,25850,0
|
|
20230920,183300,542765700,25850,25850,25850,25850,0
|
|
20230920,183200,542765700,25850,25850,25850,25850,0
|
|
20230920,183100,542765700,25850,25850,25850,25850,0
|
|
20230920,183000,542765700,25850,25850,25850,25850,0
|
|
20230920,182900,542765700,25850,25850,25850,25850,219
|
|
20230920,182800,542765700,25850,25850,25850,25850,0
|
|
20230920,182700,542765700,25850,25850,25850,25850,0
|
|
20230920,182600,542765700,25850,25850,25850,25850,0
|
|
20230920,182500,542765700,25850,25850,25850,25850,0
|
|
20230920,182400,542765700,25850,25850,25850,25850,0
|
|
20230920,182300,542765700,25850,25850,25850,25850,0
|
|
20230920,182200,542765700,25850,25850,25850,25850,0
|
|
20230920,182100,542765700,25850,25850,25850,25850,0
|
|
20230920,182000,542765700,25850,25850,25850,25850,0
|
|
20230920,181900,542765700,25850,25850,25850,25850,0
|
|
20230920,181800,542765700,25850,25850,25850,25850,0
|
|
20230920,181700,542765700,25850,25850,25850,25850,0
|
|
20230920,181600,542765700,25850,25850,25850,25850,0
|
|
20230920,181500,542765700,25850,25850,25850,25850,0
|
|
20230920,181400,542765700,25850,25850,25850,25850,0
|
|
20230920,181300,542765700,25850,25850,25850,25850,0
|
|
20230920,181200,542765700,25850,25850,25850,25850,0
|
|
20230920,181100,542765700,25850,25850,25850,25850,0
|
|
20230920,181000,542765700,25850,25850,25850,25850,0
|
|
20230920,180900,542765700,25850,25850,25850,25850,0
|
|
20230920,180800,542765700,25850,25850,25850,25850,0
|
|
20230920,180700,542765700,25850,25850,25850,25850,0
|
|
20230920,180600,542765700,25850,25850,25850,25850,0
|
|
20230920,180500,542765700,25850,25850,25850,25850,0
|
|
20230920,180400,542765700,25850,25850,25850,25850,0
|
|
20230920,180300,542765700,25850,25850,25850,25850,0
|
|
20230920,180200,542765700,25850,25850,25850,25850,0
|
|
20230920,180100,542765700,25850,25850,25850,25850,0
|
|
20230920,180000,542765700,25850,25850,25850,25850,0
|
|
20230920,175900,542765700,25850,25850,25850,25850,219
|
|
20230920,175800,542765700,25850,25850,25850,25850,0
|
|
20230920,175700,542765700,25850,25850,25850,25850,0
|
|
20230920,175600,542765700,25850,25850,25850,25850,0
|
|
20230920,175500,542765700,25850,25850,25850,25850,0
|
|
20230920,175400,542765700,25850,25850,25850,25850,0
|
|
20230920,175300,542765700,25850,25850,25850,25850,0
|
|
20230920,175200,542765700,25850,25850,25850,25850,0
|
|
20230920,175100,542765700,25850,25850,25850,25850,0
|
|
20230920,175000,542765700,25850,25850,25850,25850,0
|
|
20230920,174900,542765700,25850,25850,25850,25850,0
|
|
20230920,174800,542765700,25850,25850,25850,25850,0
|
|
20230920,174700,542765700,25850,25850,25850,25850,0
|
|
20230920,174600,542765700,25850,25850,25850,25850,0
|
|
20230920,174500,542765700,25850,25850,25850,25850,0
|
|
20230920,174400,542765700,25850,25850,25850,25850,0
|
|
20230920,174300,542765700,25850,25850,25850,25850,0
|
|
20230920,174200,542765700,25850,25850,25850,25850,0
|
|
20230920,174100,542765700,25850,25850,25850,25850,0
|
|
20230920,174000,542765700,25850,25850,25850,25850,0
|
|
20230920,173900,542765700,25850,25850,25850,25850,0
|
|
20230920,173800,542765700,25850,25850,25850,25850,0
|
|
20230920,173700,542765700,25850,25850,25850,25850,0
|
|
20230920,173600,542765700,25850,25850,25850,25850,0
|
|
20230920,173500,542765700,25850,25850,25850,25850,0
|
|
20230920,173400,542765700,25850,25850,25850,25850,0
|
|
20230920,173300,542765700,25850,25850,25850,25850,0
|
|
20230920,173200,542765700,25850,25850,25850,25850,0
|
|
20230920,173100,542765700,25850,25850,25850,25850,0
|
|
20230920,173000,542765700,25850,25850,25850,25850,0
|
|
20230920,172900,542765700,25850,25850,25850,25850,219
|
|
20230920,172800,542765700,25850,25850,25850,25850,0
|
|
20230920,172700,542765700,25850,25850,25850,25850,0
|
|
20230920,172600,542765700,25850,25850,25850,25850,0
|
|
20230920,172500,542765700,25850,25850,25850,25850,0
|
|
20230920,172400,542765700,25850,25850,25850,25850,0
|
|
20230920,172300,542765700,25850,25850,25850,25850,0
|
|
20230920,172200,542765700,25850,25850,25850,25850,0
|
|
20230920,172100,542765700,25850,25850,25850,25850,0
|
|
20230920,172000,542765700,25850,25850,25850,25850,0
|
|
20230920,171900,542765700,25850,25850,25850,25850,0
|
|
20230920,171800,542765700,25850,25850,25850,25850,0
|
|
20230920,171700,542765700,25850,25850,25850,25850,0
|
|
20230920,171600,542765700,25850,25850,25850,25850,0
|
|
20230920,171500,542765700,25850,25850,25850,25850,0
|
|
20230920,171400,542765700,25850,25850,25850,25850,0
|
|
20230920,171300,542765700,25850,25850,25850,25850,0
|
|
20230920,171200,542765700,25850,25850,25850,25850,0
|
|
20230920,171100,542765700,25850,25850,25850,25850,0
|
|
20230920,171000,542765700,25850,25850,25850,25850,0
|
|
20230920,170900,542765700,25850,25850,25850,25850,0
|
|
20230920,170800,542765700,25850,25850,25850,25850,0
|
|
20230920,170700,542765700,25850,25850,25850,25850,0
|
|
20230920,170600,542765700,25850,25850,25850,25850,0
|
|
20230920,170500,542765700,25850,25850,25850,25850,0
|
|
20230920,170400,542765700,25850,25850,25850,25850,0
|
|
20230920,170300,542765700,25850,25850,25850,25850,0
|
|
20230920,170200,542765700,25850,25850,25850,25850,0
|
|
20230920,170100,542765700,25850,25850,25850,25850,0
|
|
20230920,170000,542765700,25850,25850,25850,25850,0
|
|
20230920,165900,542765700,25850,25850,25850,25850,219
|
|
20230920,165800,542765700,25850,25850,25850,25850,0
|
|
20230920,165700,542765700,25850,25850,25850,25850,0
|
|
20230920,165600,542765700,25850,25850,25850,25850,0
|
|
20230920,165500,542765700,25850,25850,25850,25850,0
|
|
20230920,165400,542765700,25850,25850,25850,25850,0
|
|
20230920,165300,542765700,25850,25850,25850,25850,0
|
|
20230920,165200,542765700,25850,25850,25850,25850,0
|
|
20230920,165100,542765700,25850,25850,25850,25850,0
|
|
20230920,165000,542765700,25850,25850,25850,25850,0
|
|
20230920,164900,542765700,25850,25850,25850,25850,0
|
|
20230920,164800,542765700,25850,25850,25850,25850,0
|
|
20230920,164700,542765700,25850,25850,25850,25850,0
|
|
20230920,164600,542765700,25850,25850,25850,25850,0
|
|
20230920,164500,542765700,25850,25850,25850,25850,0
|
|
20230920,164400,542765700,25850,25850,25850,25850,0
|
|
20230920,164300,542765700,25850,25850,25850,25850,0
|
|
20230920,164200,542765700,25850,25850,25850,25850,0
|
|
20230920,164100,542765700,25850,25850,25850,25850,0
|
|
20230920,164000,542765700,25850,25850,25850,25850,0
|
|
20230920,163900,542765700,25850,25850,25850,25850,0
|
|
20230920,163800,542765700,25850,25850,25850,25850,0
|
|
20230920,163700,542765700,25850,25850,25850,25850,0
|
|
20230920,163600,542765700,25850,25850,25850,25850,0
|
|
20230920,163500,542765700,25850,25850,25850,25850,0
|
|
20230920,163400,542765700,25850,25850,25850,25850,0
|
|
20230920,163300,542765700,25850,25850,25850,25850,0
|
|
20230920,163200,542765700,25850,25850,25850,25850,0
|
|
20230920,163100,542765700,25850,25850,25850,25850,0
|
|
20230920,163000,542765700,25850,25850,25850,25850,0
|
|
20230920,162900,542765700,25850,25850,25850,25850,219
|
|
20230920,162800,542765700,25850,25850,25850,25850,0
|
|
20230920,162700,542765700,25850,25850,25850,25850,0
|
|
20230920,162600,542765700,25850,25850,25850,25850,0
|
|
20230920,162500,542765700,25850,25850,25850,25850,0
|
|
20230920,162400,542765700,25850,25850,25850,25850,0
|
|
20230920,162300,542765700,25850,25850,25850,25850,0
|
|
20230920,162200,542765700,25850,25850,25850,25850,0
|
|
20230920,162100,542765700,25850,25850,25850,25850,0
|
|
20230920,162000,542765700,25850,25850,25850,25850,0
|
|
20230920,161900,542765700,25850,25850,25850,25850,0
|
|
20230920,161800,542765700,25850,25850,25850,25850,0
|
|
20230920,161700,542765700,25850,25850,25850,25850,0
|
|
20230920,161600,542765700,25850,25850,25850,25850,0
|
|
20230920,161500,542765700,25850,25850,25850,25850,0
|
|
20230920,161400,542765700,25850,25850,25850,25850,0
|
|
20230920,161300,542765700,25850,25850,25850,25850,0
|
|
20230920,161200,542765700,25850,25850,25850,25850,0
|
|
20230920,161100,542765700,25850,25850,25850,25850,0
|
|
20230920,161000,542765700,25850,25850,25850,25850,0
|
|
20230920,160900,542765700,25850,25850,25850,25850,0
|
|
20230920,160800,542765700,25850,25850,25850,25850,0
|
|
20230920,160700,542765700,25850,25850,25850,25850,0
|
|
20230920,160600,542765700,25850,25850,25850,25850,0
|
|
20230920,160500,542765700,25850,25850,25850,25850,0
|
|
20230920,160400,542765700,25850,25850,25850,25850,0
|
|
20230920,160300,542765700,25850,25850,25850,25850,0
|
|
20230920,160200,542765700,25850,25850,25850,25850,0
|
|
20230920,160100,542765700,25850,25850,25850,25850,0
|
|
20230920,160000,542765700,25850,25850,25850,25850,0
|
|
20230920,155900,542765700,25850,25850,25850,25850,219
|
|
20230920,155800,542765700,25850,25850,25850,25850,0
|
|
20230920,155700,542765700,25850,25850,25850,25850,0
|
|
20230920,155600,542765700,25850,25850,25850,25850,0
|
|
20230920,155500,542765700,25850,25850,25850,25850,0
|
|
20230920,155400,542765700,25850,25850,25850,25850,0
|
|
20230920,155300,542765700,25850,25850,25850,25850,0
|
|
20230920,155200,542765700,25850,25850,25850,25850,0
|
|
20230920,155100,542765700,25850,25850,25850,25850,0
|
|
20230920,155000,542765700,25850,25850,25850,25850,0
|
|
20230920,154900,542765700,25850,25850,25850,25850,0
|
|
20230920,154800,542765700,25850,25850,25850,25850,0
|
|
20230920,154700,542765700,25850,25850,25850,25850,0
|
|
20230920,154600,542765700,25850,25850,25850,25850,0
|
|
20230920,154500,542765700,25850,25850,25850,25850,0
|
|
20230920,154400,542765700,25850,25850,25850,25850,0
|
|
20230920,154300,542765700,25850,25850,25850,25850,0
|
|
20230920,154200,542765700,25850,25850,25850,25850,0
|
|
20230920,154100,542765700,25850,25850,25850,25850,0
|
|
20230920,154000,542765700,25850,25850,25850,25850,0
|
|
20230920,153900,542765700,25850,25850,25850,25850,0
|
|
20230920,153800,542765700,25850,25850,25850,25850,0
|
|
20230920,153700,542765700,25850,25850,25850,25850,0
|
|
20230920,153600,542765700,25850,25850,25850,25850,0
|
|
20230920,153500,542765700,25850,25850,25850,25850,0
|
|
20230920,153400,542765700,25850,25850,25850,25850,0
|
|
20230920,153300,542765700,25850,25850,25850,25850,0
|
|
20230920,153200,542765700,25850,25850,25850,25850,0
|
|
20230920,153100,542765700,25850,25850,25850,25850,0
|
|
20230920,153000,542765700,25850,25850,25850,25850,219
|
|
20230920,152900,537104550,25850,25850,25850,25850,0
|
|
20230920,152800,537104550,25850,25850,25850,25850,0
|
|
20230920,152700,537104550,25850,25850,25850,25850,0
|
|
20230920,152600,537104550,25850,25850,25850,25850,0
|
|
20230920,152500,537104550,25850,25850,25850,25850,0
|
|
20230920,152400,537104550,25850,25850,25850,25850,0
|
|
20230920,152300,537104550,25850,25850,25850,25850,0
|
|
20230920,152200,537104550,25850,25850,25850,25850,0
|
|
20230920,152100,537104550,25850,25850,25850,25850,0
|
|
20230920,152000,537104550,25850,25850,25850,25850,0
|
|
20230920,151900,537104550,25850,25850,25850,25750,45
|
|
20230920,151800,535944550,25850,25850,25850,25850,1
|
|
20230920,151700,535918700,25800,25800,25800,25800,1
|
|
20230920,151600,535892900,25800,25800,25800,25800,0
|
|
20230920,151500,535892900,25800,25800,25800,25800,91
|
|
20230920,151400,533545100,25850,25850,25850,25850,30
|
|
20230920,151300,532769600,25850,25850,25850,25850,77
|
|
20230920,151200,530779150,25850,25800,25850,25800,179
|
|
20230920,151100,526159500,25850,25850,25850,25850,6
|
|
20230920,151000,526004400,25850,25850,25850,25850,27
|
|
20230920,150900,525306450,25850,25850,25850,25850,24
|
|
20230920,150800,524686050,25850,25850,25850,25850,0
|
|
20230920,150700,524686050,25850,25850,25850,25850,23
|
|
20230920,150600,524091500,25850,25850,25850,25850,0
|
|
20230920,150500,524091500,25850,25850,25850,25800,93
|
|
20230920,150400,521687950,25850,25850,25850,25850,5
|
|
20230920,150300,521558700,25800,25800,25800,25800,1
|
|
20230920,150200,521532900,25850,25850,25850,25850,4
|
|
20230920,150100,521429500,25850,25800,25850,25800,87
|
|
20230920,150000,519184850,25800,25750,25800,25750,27
|
|
20230920,145900,518489450,25750,25800,25800,25750,6
|
|
20230920,145800,518334700,25800,25750,25800,25750,48
|
|
20230920,145700,517097450,25800,25750,25800,25750,31
|
|
20230920,145600,516298850,25800,25700,25800,25700,46
|
|
20230920,145500,515114400,25700,25750,25750,25700,49
|
|
20230920,145400,513853800,25700,25700,25700,25700,24
|
|
20230920,145300,513237000,25700,25700,25700,25700,0
|
|
20230920,145200,513237000,25700,25700,25700,25700,23
|
|
20230920,145100,512645900,25750,25700,25750,25700,51
|
|
20230920,145000,511333800,25650,25650,25650,25650,0
|
|
20230920,144900,511333800,25650,25700,25700,25650,211
|
|
20230920,144800,505911650,25650,25650,25650,25650,33
|
|
20230920,144700,505065200,25650,25700,25700,25650,22
|
|
20230920,144600,504500800,25700,25750,25750,25700,4
|
|
20230920,144500,504397850,25750,25700,25750,25700,28
|
|
20230920,144400,503678000,25700,25750,25750,25700,338
|
|
20230920,144300,494991200,25700,25700,25750,25700,51
|
|
20230920,144200,493680300,25750,25750,25750,25750,0
|
|
20230920,144100,493680300,25750,25750,25750,25750,0
|
|
20230920,144000,493680300,25750,25650,25750,25650,53
|
|
20230920,143900,492317900,25650,25650,25650,25650,23
|
|
20230920,143800,491727950,25650,25650,25650,25650,0
|
|
20230920,143700,491727950,25650,25700,25700,25650,25
|
|
20230920,143600,491086650,25650,25700,25700,25650,24
|
|
20230920,143500,490471000,25650,25650,25650,25650,0
|
|
20230920,143400,490471000,25650,25600,25650,25600,187
|
|
20230920,143300,485675600,25650,25650,25650,25650,159
|
|
20230920,143200,481597250,25650,25650,25650,25650,0
|
|
20230920,143100,481597250,25650,25700,25700,25650,44
|
|
20230920,143000,480468600,25700,25650,25700,25650,25
|
|
20230920,142900,479827250,25650,25650,25650,25650,23
|
|
20230920,142800,479237300,25650,25650,25650,25650,0
|
|
20230920,142700,479237300,25650,25700,25700,25650,70
|
|
20230920,142600,477440850,25650,25650,25650,25650,23
|
|
20230920,142500,476850900,25650,25650,25650,25650,0
|
|
20230920,142400,476850900,25650,25650,25650,25650,23
|
|
20230920,142300,476260950,25650,25650,25650,25650,33
|
|
20230920,142200,475414500,25650,25650,25650,25650,0
|
|
20230920,142100,475414500,25650,25650,25650,25650,23
|
|
20230920,142000,474824550,25650,25700,25700,25650,28
|
|
20230920,141900,474106100,25650,25650,25650,25650,1
|
|
20230920,141800,474080450,25650,25650,25650,25650,23
|
|
20230920,141700,473490500,25700,25650,25700,25650,48
|
|
20230920,141600,472258100,25700,25700,25700,25700,0
|
|
20230920,141500,472258100,25700,25700,25700,25700,0
|
|
20230920,141400,472258100,25700,25700,25700,25700,23
|
|
20230920,141300,471667000,25750,25750,25750,25750,1
|
|
20230920,141200,471641250,25700,25650,25700,25650,95
|
|
20230920,141100,469199800,25700,25650,25700,25650,59
|
|
20230920,141000,467684650,25600,25600,25600,25600,28
|
|
20230920,140900,466967850,25600,25600,25600,25600,72
|
|
20230920,140800,465124650,25600,25600,25600,25600,76
|
|
20230920,140700,463179050,25600,25600,25600,25600,50
|
|
20230920,140600,461899050,25600,25600,25600,25600,76
|
|
20230920,140500,459953450,25600,25650,25650,25600,72
|
|
20230920,140400,458110000,25600,25600,25650,25600,54
|
|
20230920,140300,456727300,25600,25600,25650,25600,111
|
|
20230920,140200,453881750,25600,25600,25600,25600,71
|
|
20230920,140100,452064150,25600,25600,25600,25600,72
|
|
20230920,140000,450220950,25600,25600,25650,25600,204
|
|
20230920,135900,444990500,25600,25600,25600,25600,78
|
|
20230920,135800,442993700,25600,25600,25600,25600,74
|
|
20230920,135700,441099300,25600,25600,25600,25600,49
|
|
20230920,135600,439844900,25600,25600,25650,25600,116
|
|
20230920,135500,436874250,25600,25600,25600,25600,75
|
|
20230920,135400,434954250,25600,25650,25650,25600,339
|
|
20230920,135300,426261800,25650,25650,25700,25650,189
|
|
20230920,135200,421411400,25650,25700,25700,25650,76
|
|
20230920,135100,419460100,25650,25650,25700,25650,48
|
|
20230920,135000,418228350,25650,25700,25750,25650,138
|
|
20230920,134900,414681100,25750,25800,25800,25750,8
|
|
20230920,134800,414474750,25800,25800,25800,25800,1
|
|
20230920,134700,414448950,25650,25600,25650,25600,253
|
|
20230920,134600,407963400,25600,25600,25600,25600,23
|
|
20230920,134500,407374600,25600,25600,25600,25600,0
|
|
20230920,134400,407374600,25600,25600,25600,25600,102
|
|
20230920,134300,404763400,25600,25650,25650,25600,49
|
|
20230920,134200,403508850,25650,25650,25650,25650,21
|
|
20230920,134100,402970200,25600,25600,25650,25600,28
|
|
20230920,134000,402253350,25650,25650,25650,25650,21
|
|
20230920,133900,401714700,25600,25600,25600,25600,0
|
|
20230920,133800,401714700,25600,25600,25600,25600,127
|
|
20230920,133700,398463500,25600,25600,25600,25600,47
|
|
20230920,133600,397260300,25600,25600,25600,25600,0
|
|
20230920,133500,397260300,25600,25600,25600,25600,49
|
|
20230920,133400,396005900,25600,25600,25600,25600,24
|
|
20230920,133300,395391500,25600,25600,25600,25600,30
|
|
20230920,133200,394623500,25600,25600,25600,25600,3
|
|
20230920,133100,394546700,25600,25600,25600,25600,3
|
|
20230920,133000,394469900,25600,25600,25600,25600,47
|
|
20230920,132900,393266700,25600,25600,25600,25600,3
|
|
20230920,132800,393189900,25600,25600,25600,25600,46
|
|
20230920,132700,392012300,25650,25650,25650,25650,125
|
|
20230920,132600,388806050,25650,25650,25650,25650,3
|
|
20230920,132500,388729100,25700,25700,25700,25700,0
|
|
20230920,132400,388729100,25700,25700,25700,25700,66
|
|
20230920,132300,387032900,25700,25700,25700,25700,3
|
|
20230920,132200,386955800,25700,25750,25750,25700,170
|
|
20230920,132100,382583750,25850,25600,25900,25600,1256
|
|
20230920,132000,350253850,25550,25550,25550,25550,2
|
|
20230920,131900,350202750,25550,25550,25550,25550,23
|
|
20230920,131800,349615100,25550,25550,25550,25550,23
|
|
20230920,131700,349027450,25600,25600,25600,25550,399
|
|
20230920,131600,338813200,25600,25600,25600,25600,23
|
|
20230920,131500,338224400,25600,25600,25600,25600,24
|
|
20230920,131400,337610000,25600,25600,25600,25600,4
|
|
20230920,131300,337507600,25550,25600,25600,25550,25
|
|
20230920,131200,336868800,25600,25600,25600,25600,29
|
|
20230920,131100,336126400,25600,25550,25600,25550,4
|
|
20230920,131000,336024150,25550,25550,25550,25550,23
|
|
20230920,130900,335436500,25550,25600,25600,25550,28
|
|
20230920,130800,334720850,25600,25600,25600,25550,20
|
|
20230920,130700,334209000,25550,25550,25550,25550,23
|
|
20230920,130600,333621350,25550,25600,25600,25550,48
|
|
20230920,130500,332393700,25600,25550,25600,25550,4
|
|
20230920,130400,332291450,25550,25550,25550,25550,23
|
|
20230920,130300,331703800,25550,25550,25550,25550,23
|
|
20230920,130200,331116150,25550,25550,25600,25550,68
|
|
20230920,130100,329376650,25600,25600,25600,25600,1
|
|
20230920,130000,329351050,25550,25550,25550,25550,25
|
|
20230920,125900,328712300,25550,25550,25550,25550,26
|
|
20230920,125800,328048000,25600,25600,25600,25600,0
|
|
20230920,125700,328048000,25600,25550,25600,25550,39
|
|
20230920,125600,327050750,25550,25600,25600,25550,8
|
|
20230920,125500,326846050,25600,25600,25600,25600,22
|
|
20230920,125400,326282850,25550,25600,25600,25550,24
|
|
20230920,125300,325669600,25600,25550,25600,25550,4
|
|
20230920,125200,325567350,25650,25650,25650,25650,22
|
|
20230920,125100,325003050,25600,25600,25600,25600,127
|
|
20230920,125000,321751850,25600,25600,25600,25600,178
|
|
20230920,124900,317195050,25600,25600,25600,25600,0
|
|
20230920,124800,317195050,25600,25550,25600,25550,576
|
|
20230920,124700,302459450,25600,25550,25600,25550,13
|
|
20230920,124600,302126800,25600,25600,25600,25600,200
|
|
20230920,124500,297006800,25600,25600,25600,25600,23
|
|
20230920,124400,296418000,25600,25600,25600,25600,26
|
|
20230920,124300,295752400,25600,25600,25600,25600,23
|
|
20230920,124200,295163600,25600,25600,25600,25600,21
|
|
20230920,124100,294626000,25550,25550,25550,25550,26
|
|
20230920,124000,293961700,25600,25600,25600,25600,2
|
|
20230920,123900,293910500,25600,25600,25600,25600,0
|
|
20230920,123800,293910500,25600,25550,25600,25550,26
|
|
20230920,123700,293245050,25650,25600,25650,25600,60
|
|
20230920,123600,291707200,25600,25600,25600,25600,23
|
|
20230920,123500,291118400,25600,25600,25600,25600,26
|
|
20230920,123400,290452800,25600,25600,25600,25600,23
|
|
20230920,123300,289864000,25650,25650,25650,25650,0
|
|
20230920,123200,289864000,25650,25600,25650,25600,29
|
|
20230920,123100,289121450,25600,25600,25600,25600,24
|
|
20230920,123000,288507050,25600,25600,25600,25600,1
|
|
20230920,122900,288481450,25600,25600,25600,25600,48
|
|
20230920,122800,287252650,25600,25600,25600,25600,23
|
|
20230920,122700,286663850,25600,25600,25600,25600,0
|
|
20230920,122600,286663850,25600,25600,25600,25600,26
|
|
20230920,122500,285998250,25600,25600,25600,25600,1
|
|
20230920,122400,285972650,25650,25650,25650,25650,0
|
|
20230920,122300,285972650,25650,25650,25650,25650,222
|
|
20230920,122200,280278350,25650,25650,25650,25650,26
|
|
20230920,122100,279611450,25700,25700,25700,25700,22
|
|
20230920,122000,279046050,25650,25650,25650,25650,0
|
|
20230920,121900,279046050,25650,25650,25700,25650,27
|
|
20230920,121800,278353450,25650,25650,25650,25650,71
|
|
20230920,121700,276532300,25700,25700,25700,25700,24
|
|
20230920,121600,275915500,25650,25650,25650,25650,29
|
|
20230920,121500,275171650,25650,25650,25650,25650,0
|
|
20230920,121400,275171650,25650,25650,25650,25650,23
|
|
20230920,121300,274581700,25650,25650,25650,25650,26
|
|
20230920,121200,273914800,25700,25600,25700,25600,82
|
|
20230920,121100,271811600,25550,25550,25550,25550,0
|
|
20230920,121000,271811600,25550,25550,25650,25550,36
|
|
20230920,120900,270891700,25600,25600,25600,25600,5
|
|
20230920,120800,270763700,25550,25600,25600,25550,33
|
|
20230920,120700,269920050,25550,25550,25550,25550,26
|
|
20230920,120600,269255750,25600,25600,25600,25600,0
|
|
20230920,120500,269255750,25600,25600,25600,25600,38
|
|
20230920,120400,268282950,25550,25550,25550,25550,2
|
|
20230920,120300,268231850,25550,25550,25550,25550,46
|
|
20230920,120200,267056550,25550,25550,25550,25550,0
|
|
20230920,120100,267056550,25550,25550,25550,25550,26
|
|
20230920,120000,266392250,25550,25550,25550,25550,524
|
|
20230920,115900,253004050,25550,25550,25550,25550,0
|
|
20230920,115800,253004050,25550,25550,25550,25550,3
|
|
20230920,115700,252927400,25550,25550,25550,25550,218
|
|
20230920,115600,247357500,25550,25550,25550,25550,0
|
|
20230920,115500,247357500,25550,25550,25550,25550,27
|
|
20230920,115400,246667650,25550,25550,25550,25550,423
|
|
20230920,115300,235860000,25550,25550,25550,25550,0
|
|
20230920,115200,235860000,25550,25600,25600,25550,410
|
|
20230920,115100,225384100,25600,25600,25600,25600,15
|
|
20230920,115000,225000100,25600,25600,25600,25600,165
|
|
20230920,114900,220776100,25600,25600,25600,25600,27
|
|
20230920,114800,220084900,25600,25600,25600,25600,0
|
|
20230920,114700,220084900,25600,25600,25600,25600,0
|
|
20230920,114600,220084900,25600,25600,25600,25600,3
|
|
20230920,114500,220008100,25650,25650,25650,25650,4
|
|
20230920,114400,219905500,25600,25600,25600,25600,0
|
|
20230920,114300,219905500,25600,25600,25600,25600,3
|
|
20230920,114200,219828700,25600,25600,25600,25600,0
|
|
20230920,114100,219828700,25600,25600,25600,25600,0
|
|
20230920,114000,219828700,25600,25600,25600,25600,2
|
|
20230920,113900,219777500,25600,25600,25600,25600,70
|
|
20230920,113800,217985500,25600,25600,25600,25600,0
|
|
20230920,113700,217985500,25600,25600,25600,25600,3
|
|
20230920,113600,217908700,25600,25600,25600,25600,0
|
|
20230920,113500,217908700,25600,25600,25600,25600,0
|
|
20230920,113400,217908700,25600,25600,25600,25600,58
|
|
20230920,113300,216423900,25600,25600,25600,25600,0
|
|
20230920,113200,216423900,25600,25600,25600,25600,0
|
|
20230920,113100,216423900,25600,25600,25600,25600,3
|
|
20230920,113000,216347100,25600,25600,25600,25600,11
|
|
20230920,112900,216065500,25600,25600,25600,25600,3
|
|
20230920,112800,215988700,25600,25600,25600,25600,3
|
|
20230920,112700,215911900,25600,25600,25600,25600,173
|
|
20230920,112600,211483100,25600,25600,25600,25600,0
|
|
20230920,112500,211483100,25600,25600,25600,25600,3
|
|
20230920,112400,211406300,25700,25700,25700,25700,0
|
|
20230920,112300,211406300,25700,25700,25700,25700,0
|
|
20230920,112200,211406300,25700,25600,25700,25600,4
|
|
20230920,112100,211303800,25600,25600,25600,25600,0
|
|
20230920,112000,211303800,25600,25600,25600,25600,0
|
|
20230920,111900,211303800,25600,25600,25600,25600,3
|
|
20230920,111800,211227000,25600,25600,25600,25600,161
|
|
20230920,111700,207105400,25600,25600,25600,25600,0
|
|
20230920,111600,207105400,25600,25700,25700,25600,3
|
|
20230920,111500,207028500,25600,25600,25600,25600,5
|
|
20230920,111400,206900500,25600,25600,25600,25600,0
|
|
20230920,111300,206900500,25600,25600,25600,25600,3
|
|
20230920,111200,206823700,25700,25700,25700,25700,0
|
|
20230920,111100,206823700,25700,25700,25700,25700,0
|
|
20230920,111000,206823700,25700,25600,25700,25600,23
|
|
20230920,110900,206232900,25700,25700,25700,25700,1
|
|
20230920,110800,206207200,25600,25600,25600,25600,0
|
|
20230920,110700,206207200,25600,25600,25600,25600,3
|
|
20230920,110600,206130400,25700,25700,25700,25700,0
|
|
20230920,110500,206130400,25700,25700,25700,25700,1
|
|
20230920,110400,206104700,25650,25600,25650,25600,13
|
|
20230920,110300,205771400,25650,25650,25650,25650,0
|
|
20230920,110200,205771400,25650,25650,25650,25650,35
|
|
20230920,110100,204873650,25650,25600,25650,25600,25
|
|
20230920,110000,204233550,25650,25650,25650,25650,1
|
|
20230920,105900,204207900,25600,25600,25600,25600,15
|
|
20230920,105800,203823900,25600,25600,25600,25600,3
|
|
20230920,105700,203747100,25700,25700,25700,25700,0
|
|
20230920,105600,203747100,25700,25700,25700,25700,0
|
|
20230920,105500,203747100,25700,25600,25700,25600,31
|
|
20230920,105400,202950700,25650,25700,25700,25650,133
|
|
20230920,105300,199539100,25700,25700,25700,25700,0
|
|
20230920,105200,199539100,25700,25650,25700,25650,8
|
|
20230920,105100,199333850,25650,25650,25650,25650,0
|
|
20230920,105000,199333850,25650,25650,25650,25650,0
|
|
20230920,104900,199333850,25650,25650,25650,25650,0
|
|
20230920,104800,199333850,25650,25650,25650,25650,3
|
|
20230920,104700,199256900,25650,25650,25650,25650,97
|
|
20230920,104600,196768850,25650,25650,25650,25650,46
|
|
20230920,104500,195588950,25650,25650,25650,25650,3
|
|
20230920,104400,195512000,25650,25650,25650,25650,0
|
|
20230920,104300,195512000,25650,25700,25700,25650,13
|
|
20230920,104200,195178050,25700,25700,25700,25650,56
|
|
20230920,104100,193739000,25600,25600,25600,25600,0
|
|
20230920,104000,193739000,25600,25600,25600,25600,0
|
|
20230920,103900,193739000,25600,25650,25650,25600,33
|
|
20230920,103800,192892700,25600,25600,25600,25600,0
|
|
20230920,103700,192892700,25600,25600,25600,25600,90
|
|
20230920,103600,190588700,25600,25600,25600,25600,3
|
|
20230920,103500,190511900,25600,25600,25600,25600,2
|
|
20230920,103400,190460700,25600,25600,25600,25600,0
|
|
20230920,103300,190460700,25600,25700,25700,25600,4
|
|
20230920,103200,190358200,25600,25650,25650,25600,347
|
|
20230920,103100,181474950,25600,25600,25600,25600,0
|
|
20230920,103000,181474950,25600,25600,25600,25600,3
|
|
20230920,102900,181398150,25700,25700,25700,25700,0
|
|
20230920,102800,181398150,25700,25600,25700,25550,684
|
|
20230920,102700,163903350,25600,25600,25600,25600,2
|
|
20230920,102600,163852150,25650,25650,25650,25650,0
|
|
20230920,102500,163852150,25650,25650,25650,25650,1
|
|
20230920,102400,163826500,25600,25600,25600,25600,3
|
|
20230920,102300,163749700,25600,25700,25700,25600,395
|
|
20230920,102200,153626600,25650,25650,25650,25650,1000
|
|
20230920,102100,127976600,25650,25750,25750,25650,86
|
|
20230920,102000,125766450,25750,25750,25750,25750,35
|
|
20230920,101900,124865200,25700,25700,25700,25700,209
|
|
20230920,101800,119493900,25700,25750,25750,25700,17
|
|
20230920,101700,119056300,25750,25750,25750,25750,100
|
|
20230920,101600,116481300,25750,25750,25750,25750,0
|
|
20230920,101500,116481300,25750,25750,25750,25750,3
|
|
20230920,101400,116404050,25800,25800,25800,25800,33
|
|
20230920,101300,115552650,25800,25800,25800,25800,1
|
|
20230920,101200,115526850,25750,25800,25800,25750,4
|
|
20230920,101100,115423800,25800,25800,25800,25800,0
|
|
20230920,101000,115423800,25800,25800,25800,25800,22
|
|
20230920,100900,114856200,25750,25750,25750,25750,3
|
|
20230920,100800,114778950,25800,25800,25800,25800,37
|
|
20230920,100700,113824350,25700,25700,25700,25700,0
|
|
20230920,100600,113824350,25700,25800,25800,25700,33
|
|
20230920,100500,112973250,25800,25800,25800,25800,0
|
|
20230920,100400,112973250,25800,25800,25800,25800,26
|
|
20230920,100300,112302450,25700,25700,25700,25700,3
|
|
20230920,100200,112225350,25800,25750,25800,25700,26
|
|
20230920,100100,111556250,25700,25700,25700,25700,0
|
|
20230920,100000,111556250,25700,25700,25700,25700,3
|
|
20230920,095900,111479150,25700,25700,25700,25700,11
|
|
20230920,095800,111196450,25700,25700,25700,25700,7
|
|
20230920,095700,111016550,25700,25700,25700,25700,3
|
|
20230920,095600,110939450,25750,25750,25750,25750,2
|
|
20230920,095500,110887950,25750,25750,25750,25750,1
|
|
20230920,095400,110862200,25750,25700,25750,25700,4
|
|
20230920,095300,110759350,25700,25700,25700,25700,0
|
|
20230920,095200,110759350,25700,25700,25700,25700,258
|
|
20230920,095100,104128750,25650,25650,25650,25650,205
|
|
20230920,095000,98870500,25650,25650,25650,25650,0
|
|
20230920,094900,98870500,25650,25650,25650,25650,0
|
|
20230920,094800,98870500,25650,25700,25700,25650,4
|
|
20230920,094700,98767850,25700,25700,25700,25700,0
|
|
20230920,094600,98767850,25700,25700,25700,25700,4
|
|
20230920,094500,98665050,25700,25650,25700,25650,142
|
|
20230920,094400,95020250,25650,25650,25650,25650,1
|
|
20230920,094300,94994600,25700,25650,25700,25650,114
|
|
20230920,094200,92066700,25650,25700,25700,25650,904
|
|
20230920,094100,68862550,25700,25700,25700,25700,0
|
|
20230920,094000,68862550,25700,25750,25750,25700,1000
|
|
20230920,093900,43154950,25750,25750,25750,25750,4
|
|
20230920,093800,43051950,25800,25800,25800,25800,0
|
|
20230920,093700,43051950,25800,25700,25800,25700,40
|
|
20230920,093600,42020050,25700,25750,25750,25700,40
|
|
20230920,093500,40990150,25700,25700,25700,25700,1
|
|
20230920,093400,40964450,25750,25750,25750,25750,496
|
|
20230920,093300,28192450,25800,25750,25800,25750,39
|
|
20230920,093200,27186450,25850,25750,25850,25750,323
|
|
20230920,093100,18866900,25750,25750,25750,25750,1
|
|
20230920,093000,18841150,25750,25800,25800,25750,5
|
|
20230920,092900,18712350,25750,25850,25850,25750,11
|
|
20230920,092800,18428700,25750,25750,25750,25750,0
|
|
20230920,092700,18428700,25750,25750,25850,25750,8
|
|
20230920,092600,18222300,25750,25750,25750,25750,0
|
|
20230920,092500,18222300,25750,25750,25750,25750,1
|
|
20230920,092400,18196550,25750,25750,25750,25750,4
|
|
20230920,092300,18093550,25750,25800,25800,25750,2
|
|
20230920,092200,18042000,25800,25800,25800,25800,1
|
|
20230920,092100,18016200,25800,25800,25800,25800,4
|
|
20230920,092000,17913000,25800,25800,25800,25800,1
|
|
20230920,091900,17887200,25750,25750,25750,25750,0
|
|
20230920,091800,17887200,25750,25750,25750,25750,4
|
|
20230920,091700,17784200,25750,25750,25750,25750,1
|
|
20230920,091600,17758450,25750,25750,25750,25750,1
|
|
20230920,091500,17732700,25750,25700,25750,25700,53
|
|
20230920,091400,16368100,25700,25700,25700,25700,21
|
|
20230920,091300,15828400,25750,25750,25750,25750,0
|
|
20230920,091200,15828400,25750,25750,25750,25750,22
|
|
20230920,091100,15261900,25750,25750,25750,25750,3
|
|
20230920,091000,15184650,25750,25750,25750,25750,1
|
|
20230920,090900,15158900,25800,25750,25800,25750,5
|
|
20230920,090800,15029950,25800,25800,25800,25700,66
|
|
20230920,090700,13327400,25750,25750,25750,25750,11
|
|
20230920,090600,13044150,25700,25700,25700,25700,51
|
|
20230920,090500,11733450,25700,25750,25750,25700,74
|
|
20230920,090400,9831300,25750,25750,25750,25750,21
|
|
20230920,090300,9290550,25750,25750,25750,25750,1
|
|
20230920,090200,9264800,25750,25850,25850,25750,64
|
|
20230920,090100,7613600,25850,25750,25850,25750,29
|
|
20230920,090000,6864100,25750,25700,25950,25700,267
|