694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,203100,632289400,25300,25300,25300,25300,496
|
|
20230921,203000,632289400,25300,25300,25300,25300,0
|
|
20230921,202900,632289400,25300,25300,25300,25300,0
|
|
20230921,202800,632289400,25300,25300,25300,25300,0
|
|
20230921,202700,632289400,25300,25300,25300,25300,0
|
|
20230921,202600,632289400,25300,25300,25300,25300,0
|
|
20230921,202500,632289400,25300,25300,25300,25300,0
|
|
20230921,202400,632289400,25300,25300,25300,25300,0
|
|
20230921,202300,632289400,25300,25300,25300,25300,0
|
|
20230921,202200,632289400,25300,25300,25300,25300,0
|
|
20230921,202100,632289400,25300,25300,25300,25300,0
|
|
20230921,202000,632289400,25300,25300,25300,25300,0
|
|
20230921,201900,632289400,25300,25300,25300,25300,0
|
|
20230921,201800,632289400,25300,25300,25300,25300,0
|
|
20230921,201700,632289400,25300,25300,25300,25300,0
|
|
20230921,201600,632289400,25300,25300,25300,25300,0
|
|
20230921,201500,632289400,25300,25300,25300,25300,0
|
|
20230921,201400,632289400,25300,25300,25300,25300,0
|
|
20230921,201300,632289400,25300,25300,25300,25300,0
|
|
20230921,201200,632289400,25300,25300,25300,25300,0
|
|
20230921,201100,632289400,25300,25300,25300,25300,0
|
|
20230921,201000,632289400,25300,25300,25300,25300,0
|
|
20230921,200900,632289400,25300,25300,25300,25300,0
|
|
20230921,200800,632289400,25300,25300,25300,25300,0
|
|
20230921,200700,632289400,25300,25300,25300,25300,0
|
|
20230921,200600,632289400,25300,25300,25300,25300,0
|
|
20230921,200500,632289400,25300,25300,25300,25300,0
|
|
20230921,200400,632289400,25300,25300,25300,25300,0
|
|
20230921,200300,632289400,25300,25300,25300,25300,0
|
|
20230921,200200,632289400,25300,25300,25300,25300,0
|
|
20230921,200100,632289400,25300,25300,25300,25300,496
|
|
20230921,200000,632289400,25300,25300,25300,25300,0
|
|
20230921,195900,632289400,25300,25300,25300,25300,0
|
|
20230921,195800,632289400,25300,25300,25300,25300,0
|
|
20230921,195700,632289400,25300,25300,25300,25300,0
|
|
20230921,195600,632289400,25300,25300,25300,25300,0
|
|
20230921,195500,632289400,25300,25300,25300,25300,0
|
|
20230921,195400,632289400,25300,25300,25300,25300,0
|
|
20230921,195300,632289400,25300,25300,25300,25300,0
|
|
20230921,195200,632289400,25300,25300,25300,25300,0
|
|
20230921,195100,632289400,25300,25300,25300,25300,0
|
|
20230921,195000,632289400,25300,25300,25300,25300,0
|
|
20230921,194900,632289400,25300,25300,25300,25300,0
|
|
20230921,194800,632289400,25300,25300,25300,25300,0
|
|
20230921,194700,632289400,25300,25300,25300,25300,0
|
|
20230921,194600,632289400,25300,25300,25300,25300,0
|
|
20230921,194500,632289400,25300,25300,25300,25300,0
|
|
20230921,194400,632289400,25300,25300,25300,25300,0
|
|
20230921,194300,632289400,25300,25300,25300,25300,0
|
|
20230921,194200,632289400,25300,25300,25300,25300,0
|
|
20230921,194100,632289400,25300,25300,25300,25300,0
|
|
20230921,194000,632289400,25300,25300,25300,25300,0
|
|
20230921,193900,632289400,25300,25300,25300,25300,0
|
|
20230921,193800,632289400,25300,25300,25300,25300,0
|
|
20230921,193700,632289400,25300,25300,25300,25300,0
|
|
20230921,193600,632289400,25300,25300,25300,25300,0
|
|
20230921,193500,632289400,25300,25300,25300,25300,0
|
|
20230921,193400,632289400,25300,25300,25300,25300,0
|
|
20230921,193300,632289400,25300,25300,25300,25300,0
|
|
20230921,193200,632289400,25300,25300,25300,25300,0
|
|
20230921,193100,632289400,25300,25300,25300,25300,496
|
|
20230921,193000,632289400,25300,25300,25300,25300,0
|
|
20230921,192900,632289400,25300,25300,25300,25300,0
|
|
20230921,192800,632289400,25300,25300,25300,25300,0
|
|
20230921,192700,632289400,25300,25300,25300,25300,0
|
|
20230921,192600,632289400,25300,25300,25300,25300,0
|
|
20230921,192500,632289400,25300,25300,25300,25300,0
|
|
20230921,192400,632289400,25300,25300,25300,25300,0
|
|
20230921,192300,632289400,25300,25300,25300,25300,0
|
|
20230921,192200,632289400,25300,25300,25300,25300,0
|
|
20230921,192100,632289400,25300,25300,25300,25300,0
|
|
20230921,192000,632289400,25300,25300,25300,25300,0
|
|
20230921,191900,632289400,25300,25300,25300,25300,0
|
|
20230921,191800,632289400,25300,25300,25300,25300,0
|
|
20230921,191700,632289400,25300,25300,25300,25300,0
|
|
20230921,191600,632289400,25300,25300,25300,25300,0
|
|
20230921,191500,632289400,25300,25300,25300,25300,0
|
|
20230921,191400,632289400,25300,25300,25300,25300,0
|
|
20230921,191300,632289400,25300,25300,25300,25300,0
|
|
20230921,191200,632289400,25300,25300,25300,25300,0
|
|
20230921,191100,632289400,25300,25300,25300,25300,0
|
|
20230921,191000,632289400,25300,25300,25300,25300,0
|
|
20230921,190900,632289400,25300,25300,25300,25300,0
|
|
20230921,190800,632289400,25300,25300,25300,25300,0
|
|
20230921,190700,632289400,25300,25300,25300,25300,0
|
|
20230921,190600,632289400,25300,25300,25300,25300,0
|
|
20230921,190500,632289400,25300,25300,25300,25300,0
|
|
20230921,190400,632289400,25300,25300,25300,25300,0
|
|
20230921,190300,632289400,25300,25300,25300,25300,0
|
|
20230921,190200,632289400,25300,25300,25300,25300,0
|
|
20230921,190100,632289400,25300,25300,25300,25300,496
|
|
20230921,190000,632289400,25300,25300,25300,25300,0
|
|
20230921,185900,632289400,25300,25300,25300,25300,0
|
|
20230921,185800,632289400,25300,25300,25300,25300,0
|
|
20230921,185700,632289400,25300,25300,25300,25300,0
|
|
20230921,185600,632289400,25300,25300,25300,25300,0
|
|
20230921,185500,632289400,25300,25300,25300,25300,0
|
|
20230921,185400,632289400,25300,25300,25300,25300,0
|
|
20230921,185300,632289400,25300,25300,25300,25300,0
|
|
20230921,185200,632289400,25300,25300,25300,25300,0
|
|
20230921,185100,632289400,25300,25300,25300,25300,0
|
|
20230921,185000,632289400,25300,25300,25300,25300,0
|
|
20230921,184900,632289400,25300,25300,25300,25300,0
|
|
20230921,184800,632289400,25300,25300,25300,25300,0
|
|
20230921,184700,632289400,25300,25300,25300,25300,0
|
|
20230921,184600,632289400,25300,25300,25300,25300,0
|
|
20230921,184500,632289400,25300,25300,25300,25300,0
|
|
20230921,184400,632289400,25300,25300,25300,25300,0
|
|
20230921,184300,632289400,25300,25300,25300,25300,0
|
|
20230921,184200,632289400,25300,25300,25300,25300,0
|
|
20230921,184100,632289400,25300,25300,25300,25300,0
|
|
20230921,184000,632289400,25300,25300,25300,25300,0
|
|
20230921,183900,632289400,25300,25300,25300,25300,0
|
|
20230921,183800,632289400,25300,25300,25300,25300,0
|
|
20230921,183700,632289400,25300,25300,25300,25300,0
|
|
20230921,183600,632289400,25300,25300,25300,25300,0
|
|
20230921,183500,632289400,25300,25300,25300,25300,0
|
|
20230921,183400,632289400,25300,25300,25300,25300,0
|
|
20230921,183300,632289400,25300,25300,25300,25300,0
|
|
20230921,183200,632289400,25300,25300,25300,25300,0
|
|
20230921,183100,632289400,25300,25300,25300,25300,496
|
|
20230921,183000,632289400,25300,25300,25300,25300,0
|
|
20230921,182900,632289400,25300,25300,25300,25300,0
|
|
20230921,182800,632289400,25300,25300,25300,25300,0
|
|
20230921,182700,632289400,25300,25300,25300,25300,0
|
|
20230921,182600,632289400,25300,25300,25300,25300,0
|
|
20230921,182500,632289400,25300,25300,25300,25300,0
|
|
20230921,182400,632289400,25300,25300,25300,25300,0
|
|
20230921,182300,632289400,25300,25300,25300,25300,0
|
|
20230921,182200,632289400,25300,25300,25300,25300,0
|
|
20230921,182100,632289400,25300,25300,25300,25300,0
|
|
20230921,182000,632289400,25300,25300,25300,25300,0
|
|
20230921,181900,632289400,25300,25300,25300,25300,0
|
|
20230921,181800,632289400,25300,25300,25300,25300,0
|
|
20230921,181700,632289400,25300,25300,25300,25300,0
|
|
20230921,181600,632289400,25300,25300,25300,25300,0
|
|
20230921,181500,632289400,25300,25300,25300,25300,0
|
|
20230921,181400,632289400,25300,25300,25300,25300,0
|
|
20230921,181300,632289400,25300,25300,25300,25300,0
|
|
20230921,181200,632289400,25300,25300,25300,25300,0
|
|
20230921,181100,632289400,25300,25300,25300,25300,0
|
|
20230921,181000,632289400,25300,25300,25300,25300,0
|
|
20230921,180900,632289400,25300,25300,25300,25300,0
|
|
20230921,180800,632289400,25300,25300,25300,25300,0
|
|
20230921,180700,632289400,25300,25300,25300,25300,0
|
|
20230921,180600,632289400,25300,25300,25300,25300,0
|
|
20230921,180500,632289400,25300,25300,25300,25300,0
|
|
20230921,180400,632289400,25300,25300,25300,25300,0
|
|
20230921,180300,632289400,25300,25300,25300,25300,0
|
|
20230921,180200,632289400,25300,25300,25300,25300,0
|
|
20230921,180100,632289400,25300,25300,25300,25300,496
|
|
20230921,180000,632289400,25300,25300,25300,25300,0
|
|
20230921,175900,632289400,25300,25300,25300,25300,0
|
|
20230921,175800,632289400,25300,25300,25300,25300,0
|
|
20230921,175700,632289400,25300,25300,25300,25300,0
|
|
20230921,175600,632289400,25300,25300,25300,25300,0
|
|
20230921,175500,632289400,25300,25300,25300,25300,0
|
|
20230921,175400,632289400,25300,25300,25300,25300,0
|
|
20230921,175300,632289400,25300,25300,25300,25300,0
|
|
20230921,175200,632289400,25300,25300,25300,25300,0
|
|
20230921,175100,632289400,25300,25300,25300,25300,0
|
|
20230921,175000,632289400,25300,25300,25300,25300,0
|
|
20230921,174900,632289400,25300,25300,25300,25300,0
|
|
20230921,174800,632289400,25300,25300,25300,25300,0
|
|
20230921,174700,632289400,25300,25300,25300,25300,0
|
|
20230921,174600,632289400,25300,25300,25300,25300,0
|
|
20230921,174500,632289400,25300,25300,25300,25300,0
|
|
20230921,174400,632289400,25300,25300,25300,25300,0
|
|
20230921,174300,632289400,25300,25300,25300,25300,0
|
|
20230921,174200,632289400,25300,25300,25300,25300,0
|
|
20230921,174100,632289400,25300,25300,25300,25300,0
|
|
20230921,174000,632289400,25300,25300,25300,25300,0
|
|
20230921,173900,632289400,25300,25300,25300,25300,0
|
|
20230921,173800,632289400,25300,25300,25300,25300,0
|
|
20230921,173700,632289400,25300,25300,25300,25300,0
|
|
20230921,173600,632289400,25300,25300,25300,25300,0
|
|
20230921,173500,632289400,25300,25300,25300,25300,0
|
|
20230921,173400,632289400,25300,25300,25300,25300,0
|
|
20230921,173300,632289400,25300,25300,25300,25300,0
|
|
20230921,173200,632289400,25300,25300,25300,25300,0
|
|
20230921,173100,632289400,25300,25300,25300,25300,496
|
|
20230921,173000,632289400,25300,25300,25300,25300,0
|
|
20230921,172900,632289400,25300,25300,25300,25300,0
|
|
20230921,172800,632289400,25300,25300,25300,25300,0
|
|
20230921,172700,632289400,25300,25300,25300,25300,0
|
|
20230921,172600,632289400,25300,25300,25300,25300,0
|
|
20230921,172500,632289400,25300,25300,25300,25300,0
|
|
20230921,172400,632289400,25300,25300,25300,25300,0
|
|
20230921,172300,632289400,25300,25300,25300,25300,0
|
|
20230921,172200,632289400,25300,25300,25300,25300,0
|
|
20230921,172100,632289400,25300,25300,25300,25300,0
|
|
20230921,172000,632289400,25300,25300,25300,25300,0
|
|
20230921,171900,632289400,25300,25300,25300,25300,0
|
|
20230921,171800,632289400,25300,25300,25300,25300,0
|
|
20230921,171700,632289400,25300,25300,25300,25300,0
|
|
20230921,171600,632289400,25300,25300,25300,25300,0
|
|
20230921,171500,632289400,25300,25300,25300,25300,0
|
|
20230921,171400,632289400,25300,25300,25300,25300,0
|
|
20230921,171300,632289400,25300,25300,25300,25300,0
|
|
20230921,171200,632289400,25300,25300,25300,25300,0
|
|
20230921,171100,632289400,25300,25300,25300,25300,0
|
|
20230921,171000,632289400,25300,25300,25300,25300,0
|
|
20230921,170900,632289400,25300,25300,25300,25300,0
|
|
20230921,170800,632289400,25300,25300,25300,25300,0
|
|
20230921,170700,632289400,25300,25300,25300,25300,0
|
|
20230921,170600,632289400,25300,25300,25300,25300,0
|
|
20230921,170500,632289400,25300,25300,25300,25300,0
|
|
20230921,170400,632289400,25300,25300,25300,25300,0
|
|
20230921,170300,632289400,25300,25300,25300,25300,0
|
|
20230921,170200,632289400,25300,25300,25300,25300,0
|
|
20230921,170100,632289400,25300,25300,25300,25300,496
|
|
20230921,170000,632289400,25300,25300,25300,25300,0
|
|
20230921,165900,632289400,25300,25300,25300,25300,0
|
|
20230921,165800,632289400,25300,25300,25300,25300,0
|
|
20230921,165700,632289400,25300,25300,25300,25300,0
|
|
20230921,165600,632289400,25300,25300,25300,25300,0
|
|
20230921,165500,632289400,25300,25300,25300,25300,0
|
|
20230921,165400,632289400,25300,25300,25300,25300,0
|
|
20230921,165300,632289400,25300,25300,25300,25300,0
|
|
20230921,165200,632289400,25300,25300,25300,25300,0
|
|
20230921,165100,632289400,25300,25300,25300,25300,0
|
|
20230921,165000,632289400,25300,25300,25300,25300,0
|
|
20230921,164900,632289400,25300,25300,25300,25300,0
|
|
20230921,164800,632289400,25300,25300,25300,25300,0
|
|
20230921,164700,632289400,25300,25300,25300,25300,0
|
|
20230921,164600,632289400,25300,25300,25300,25300,0
|
|
20230921,164500,632289400,25300,25300,25300,25300,0
|
|
20230921,164400,632289400,25300,25300,25300,25300,0
|
|
20230921,164300,632289400,25300,25300,25300,25300,0
|
|
20230921,164200,632289400,25300,25300,25300,25300,0
|
|
20230921,164100,632289400,25300,25300,25300,25300,0
|
|
20230921,164000,632289400,25300,25300,25300,25300,0
|
|
20230921,163900,632289400,25300,25300,25300,25300,0
|
|
20230921,163800,632289400,25300,25300,25300,25300,0
|
|
20230921,163700,632289400,25300,25300,25300,25300,0
|
|
20230921,163600,632289400,25300,25300,25300,25300,0
|
|
20230921,163500,632289400,25300,25300,25300,25300,0
|
|
20230921,163400,632289400,25300,25300,25300,25300,0
|
|
20230921,163300,632289400,25300,25300,25300,25300,0
|
|
20230921,163200,632289400,25300,25300,25300,25300,0
|
|
20230921,163100,632289400,25300,25300,25300,25300,496
|
|
20230921,163000,632289400,25300,25300,25300,25300,0
|
|
20230921,162900,632289400,25300,25300,25300,25300,0
|
|
20230921,162800,632289400,25300,25300,25300,25300,0
|
|
20230921,162700,632289400,25300,25300,25300,25300,0
|
|
20230921,162600,632289400,25300,25300,25300,25300,0
|
|
20230921,162500,632289400,25300,25300,25300,25300,0
|
|
20230921,162400,632289400,25300,25300,25300,25300,0
|
|
20230921,162300,632289400,25300,25300,25300,25300,0
|
|
20230921,162200,632289400,25300,25300,25300,25300,0
|
|
20230921,162100,632289400,25300,25300,25300,25300,0
|
|
20230921,162000,632289400,25300,25300,25300,25300,0
|
|
20230921,161900,632289400,25300,25300,25300,25300,0
|
|
20230921,161800,632289400,25300,25300,25300,25300,0
|
|
20230921,161700,632289400,25300,25300,25300,25300,0
|
|
20230921,161600,632289400,25300,25300,25300,25300,0
|
|
20230921,161500,632289400,25300,25300,25300,25300,0
|
|
20230921,161400,632289400,25300,25300,25300,25300,0
|
|
20230921,161300,632289400,25300,25300,25300,25300,0
|
|
20230921,161200,632289400,25300,25300,25300,25300,0
|
|
20230921,161100,632289400,25300,25300,25300,25300,0
|
|
20230921,161000,632289400,25300,25300,25300,25300,0
|
|
20230921,160900,632289400,25300,25300,25300,25300,0
|
|
20230921,160800,632289400,25300,25300,25300,25300,0
|
|
20230921,160700,632289400,25300,25300,25300,25300,0
|
|
20230921,160600,632289400,25300,25300,25300,25300,0
|
|
20230921,160500,632289400,25300,25300,25300,25300,0
|
|
20230921,160400,632289400,25300,25300,25300,25300,0
|
|
20230921,160300,632289400,25300,25300,25300,25300,0
|
|
20230921,160200,632289400,25300,25300,25300,25300,0
|
|
20230921,160100,632289400,25300,25300,25300,25300,496
|
|
20230921,160000,632289400,25300,25300,25300,25300,0
|
|
20230921,155900,632289400,25300,25300,25300,25300,0
|
|
20230921,155800,632289400,25300,25300,25300,25300,0
|
|
20230921,155700,632289400,25300,25300,25300,25300,0
|
|
20230921,155600,632289400,25300,25300,25300,25300,0
|
|
20230921,155500,632289400,25300,25300,25300,25300,0
|
|
20230921,155400,632289400,25300,25300,25300,25300,0
|
|
20230921,155300,632289400,25300,25300,25300,25300,0
|
|
20230921,155200,632289400,25300,25300,25300,25300,0
|
|
20230921,155100,632289400,25300,25300,25300,25300,0
|
|
20230921,155000,632289400,25300,25300,25300,25300,0
|
|
20230921,154900,632289400,25300,25300,25300,25300,0
|
|
20230921,154800,632289400,25300,25300,25300,25300,0
|
|
20230921,154700,632289400,25300,25300,25300,25300,0
|
|
20230921,154600,632289400,25300,25300,25300,25300,0
|
|
20230921,154500,632289400,25300,25300,25300,25300,0
|
|
20230921,154400,632289400,25300,25300,25300,25300,0
|
|
20230921,154300,632289400,25300,25300,25300,25300,0
|
|
20230921,154200,632289400,25300,25300,25300,25300,0
|
|
20230921,154100,632289400,25300,25300,25300,25300,0
|
|
20230921,154000,632289400,25300,25300,25300,25300,0
|
|
20230921,153900,632289400,25300,25300,25300,25300,0
|
|
20230921,153800,632289400,25300,25300,25300,25300,0
|
|
20230921,153700,632289400,25300,25300,25300,25300,0
|
|
20230921,153600,632289400,25300,25300,25300,25300,0
|
|
20230921,153500,632289400,25300,25300,25300,25300,0
|
|
20230921,153400,632289400,25300,25300,25300,25300,0
|
|
20230921,153300,632289400,25300,25300,25300,25300,0
|
|
20230921,153200,632289400,25300,25300,25300,25300,0
|
|
20230921,153100,632289400,25300,25300,25300,25300,496
|
|
20230921,153000,632289400,25300,25300,25300,25300,496
|
|
20230921,152900,619740600,25300,25300,25300,25300,0
|
|
20230921,152800,619740600,25300,25300,25300,25300,0
|
|
20230921,152700,619740600,25300,25300,25300,25300,0
|
|
20230921,152600,619740600,25300,25300,25300,25300,0
|
|
20230921,152500,619740600,25300,25300,25300,25300,0
|
|
20230921,152400,619740600,25300,25300,25300,25300,0
|
|
20230921,152300,619740600,25300,25300,25300,25300,0
|
|
20230921,152200,619740600,25300,25300,25300,25300,0
|
|
20230921,152100,619740600,25300,25300,25300,25300,0
|
|
20230921,152000,619740600,25300,25300,25300,25300,0
|
|
20230921,151900,619740600,25300,25300,25300,25300,7
|
|
20230921,151800,619563500,25300,25300,25300,25300,59
|
|
20230921,151700,618070800,25300,25300,25300,25300,3
|
|
20230921,151600,617994900,25250,25250,25300,25250,5
|
|
20230921,151500,617868600,25300,25250,25300,25250,25
|
|
20230921,151400,617237300,25250,25250,25250,25250,184
|
|
20230921,151300,612591300,25300,25300,25300,25300,3
|
|
20230921,151200,612515400,25300,25300,25300,25250,60
|
|
20230921,151100,610999900,25300,25300,25300,25300,3
|
|
20230921,151000,610924000,25250,25250,25250,25250,14
|
|
20230921,150900,610570500,25250,25250,25250,25250,21
|
|
20230921,150800,610040250,25250,25250,25250,25250,0
|
|
20230921,150700,610040250,25250,25300,25300,25250,301
|
|
20230921,150600,602439950,25300,25300,25300,25300,44
|
|
20230921,150500,601326750,25300,25300,25300,25300,3
|
|
20230921,150400,601250850,25300,25300,25300,25300,97
|
|
20230921,150300,598796750,25300,25300,25300,25300,5
|
|
20230921,150200,598670250,25300,25300,25300,25300,5
|
|
20230921,150100,598543750,25300,25300,25300,25300,556
|
|
20230921,150000,584476950,25300,25350,25350,25300,189
|
|
20230921,145900,579693300,25350,25350,25350,25350,50
|
|
20230921,145800,578425800,25350,25350,25350,25350,34
|
|
20230921,145700,577563900,25400,25400,25400,25400,1
|
|
20230921,145600,577538500,25400,25400,25400,25400,11
|
|
20230921,145500,577259100,25400,25400,25400,25400,1
|
|
20230921,145400,577233700,25400,25400,25400,25400,2
|
|
20230921,145300,577182900,25400,25400,25400,25400,9
|
|
20230921,145200,576954300,25400,25450,25450,25400,3
|
|
20230921,145100,576878000,25350,25450,25450,25350,67
|
|
20230921,145000,575179350,25450,25300,25450,25300,60
|
|
20230921,144900,573659850,25350,25350,25350,25350,706
|
|
20230921,144800,555762750,25450,25450,25450,25450,13
|
|
20230921,144700,555431900,25450,25450,25450,25450,9
|
|
20230921,144600,555202850,25450,25450,25450,25450,1
|
|
20230921,144500,555177400,25450,25450,25450,25450,13
|
|
20230921,144400,554846550,25450,25450,25450,25450,11
|
|
20230921,144300,554566600,25450,25450,25450,25450,0
|
|
20230921,144200,554566600,25450,25400,25450,25400,7
|
|
20230921,144100,554388550,25450,25450,25450,25450,11
|
|
20230921,144000,554108600,25450,25350,25450,25350,40
|
|
20230921,143900,553094450,25350,25350,25350,25350,45
|
|
20230921,143800,551953700,25350,25350,25350,25350,4
|
|
20230921,143700,551852300,25350,25350,25350,25350,11
|
|
20230921,143600,551573450,25350,25350,25350,25300,52
|
|
20230921,143500,550255550,25350,25350,25350,25350,5
|
|
20230921,143400,550128800,25350,25350,25350,25350,52
|
|
20230921,143300,548810600,25350,25350,25350,25350,45
|
|
20230921,143200,547669850,25350,25450,25450,25350,406
|
|
20230921,143100,537369350,25450,25450,25450,25450,2
|
|
20230921,143000,537318450,25450,25450,25450,25450,10
|
|
20230921,142900,537063950,25450,25450,25450,25450,3
|
|
20230921,142800,536987600,25450,25450,25450,25450,35
|
|
20230921,142700,536096850,25450,25450,25450,25450,12
|
|
20230921,142600,535791450,25450,25450,25450,25450,0
|
|
20230921,142500,535791450,25450,25450,25450,25450,1
|
|
20230921,142400,535766000,25450,25500,25500,25400,84
|
|
20230921,142300,533631300,25500,25500,25500,25500,34
|
|
20230921,142200,532764300,25450,25400,25450,25400,60
|
|
20230921,142100,531239800,25450,25400,25450,25400,372
|
|
20230921,142000,521779000,25400,25350,25400,25350,194
|
|
20230921,141900,516861050,25450,25450,25450,25450,0
|
|
20230921,141800,516861050,25450,25450,25450,25450,48
|
|
20230921,141700,515639450,25400,25400,25400,25400,3
|
|
20230921,141600,515563250,25450,25450,25450,25450,2
|
|
20230921,141500,515512350,25450,25450,25450,25350,138
|
|
20230921,141400,512011850,25450,25400,25450,25350,200
|
|
20230921,141300,506940750,25400,25400,25400,25400,97
|
|
20230921,141200,504476950,25400,25400,25400,25400,21
|
|
20230921,141100,503943550,25400,25400,25400,25400,1
|
|
20230921,141000,503918150,25400,25400,25400,25400,27
|
|
20230921,140900,503232350,25400,25400,25400,25400,54
|
|
20230921,140800,501860750,25400,25400,25400,25400,30
|
|
20230921,140700,501098750,25350,25450,25450,25350,20
|
|
20230921,140600,500591550,25450,25450,25450,25400,13
|
|
20230921,140500,500260750,25400,25400,25400,25400,0
|
|
20230921,140400,500260750,25400,25450,25450,25400,3
|
|
20230921,140300,500184450,25450,25450,25450,25450,20
|
|
20230921,140200,499675450,25450,25450,25450,25450,1
|
|
20230921,140100,499650000,25450,25450,25450,25350,6
|
|
20230921,140000,499497600,25350,25450,25450,25350,14
|
|
20230921,135900,499141700,25450,25450,25450,25450,2
|
|
20230921,135800,499090800,25350,25450,25450,25350,162
|
|
20230921,135700,494983900,25450,25450,25450,25450,36
|
|
20230921,135600,494067700,25450,25450,25450,25450,33
|
|
20230921,135500,493227850,25450,25450,25450,25450,6
|
|
20230921,135400,493075150,25450,25450,25450,25450,10
|
|
20230921,135300,492820650,25450,25450,25450,25450,1
|
|
20230921,135200,492795200,25450,25450,25450,25450,31
|
|
20230921,135100,492006250,25450,25450,25450,25450,14
|
|
20230921,135000,491649950,25450,25400,25450,25400,2
|
|
20230921,134900,491599100,25400,25450,25450,25400,68
|
|
20230921,134800,489871700,25450,25450,25450,25450,144
|
|
20230921,134700,486206900,25400,25400,25400,25400,2
|
|
20230921,134600,486156100,25450,25450,25450,25450,4
|
|
20230921,134500,486054300,25450,25450,25450,25450,10
|
|
20230921,134400,485799800,25450,25450,25450,25450,3
|
|
20230921,134300,485723450,25450,25450,25450,25450,34
|
|
20230921,134200,484858150,25450,25450,25450,25450,15
|
|
20230921,134100,484476400,25400,25400,25400,25400,21
|
|
20230921,134000,483943000,25450,25450,25450,25450,13
|
|
20230921,133900,483612150,25450,25450,25450,25450,2
|
|
20230921,133800,483561250,25400,25450,25450,25400,38
|
|
20230921,133700,482595950,25450,25450,25450,25450,11
|
|
20230921,133600,482316000,25400,25400,25400,25400,10
|
|
20230921,133500,482062000,25400,25400,25400,25400,0
|
|
20230921,133400,482062000,25400,25400,25400,25400,12
|
|
20230921,133300,481757200,25400,25400,25400,25400,2
|
|
20230921,133200,481706400,25450,25450,25450,25450,0
|
|
20230921,133100,481706400,25450,25450,25450,25450,1
|
|
20230921,133000,481680950,25400,25350,25400,25350,984
|
|
20230921,132900,456733500,25300,25300,25300,25300,0
|
|
20230921,132800,456733500,25300,25300,25300,25300,0
|
|
20230921,132700,456733500,25300,25300,25300,25300,0
|
|
20230921,132600,456733500,25300,25300,25300,25300,0
|
|
20230921,132500,456733500,25300,25300,25300,25300,81
|
|
20230921,132400,454684200,25300,25300,25300,25300,185
|
|
20230921,132300,450003700,25350,25350,25350,25350,0
|
|
20230921,132200,450003700,25350,25350,25350,25350,0
|
|
20230921,132100,450003700,25350,25350,25350,25350,369
|
|
20230921,132000,440649550,25450,25450,25450,25450,24
|
|
20230921,131900,440038750,25450,25450,25450,25450,0
|
|
20230921,131800,440038750,25450,25450,25450,25450,0
|
|
20230921,131700,440038750,25450,25450,25450,25450,20
|
|
20230921,131600,439529750,25450,25450,25450,25450,39
|
|
20230921,131500,438537200,25450,25450,25450,25450,0
|
|
20230921,131400,438537200,25450,25450,25450,25450,0
|
|
20230921,131300,438537200,25450,25450,25450,25450,0
|
|
20230921,131200,438537200,25450,25450,25450,25450,24
|
|
20230921,131100,437926400,25400,25400,25400,25400,0
|
|
20230921,131000,437926400,25400,25400,25400,25400,0
|
|
20230921,130900,437926400,25400,25400,25400,25400,1
|
|
20230921,130800,437901000,25450,25450,25450,25450,0
|
|
20230921,130700,437901000,25450,25450,25450,25450,35
|
|
20230921,130600,437010250,25350,25350,25350,25350,0
|
|
20230921,130500,437010250,25350,25350,25350,25350,191
|
|
20230921,130400,432168400,25450,25450,25450,25450,1
|
|
20230921,130300,432142950,25450,25450,25450,25450,30
|
|
20230921,130200,431379450,25400,25400,25400,25400,0
|
|
20230921,130100,431379450,25400,25400,25400,25400,0
|
|
20230921,130000,431379450,25400,25400,25400,25400,0
|
|
20230921,125900,431379450,25400,25400,25400,25400,0
|
|
20230921,125800,431379450,25400,25400,25400,25400,0
|
|
20230921,125700,431379450,25400,25400,25400,25400,0
|
|
20230921,125600,431379450,25400,25400,25400,25400,0
|
|
20230921,125500,431379450,25400,25400,25400,25400,36
|
|
20230921,125400,430465050,25450,25450,25450,25450,0
|
|
20230921,125300,430465050,25450,25450,25450,25450,0
|
|
20230921,125200,430465050,25450,25450,25450,25450,0
|
|
20230921,125100,430465050,25450,25450,25450,25450,0
|
|
20230921,125000,430465050,25450,25450,25450,25450,8
|
|
20230921,124900,430261450,25450,25400,25450,25400,27
|
|
20230921,124800,429574500,25450,25450,25450,25450,20
|
|
20230921,124700,429065500,25450,25450,25450,25450,1
|
|
20230921,124600,429040050,25450,25450,25450,25450,2
|
|
20230921,124500,428989150,25450,25450,25450,25450,0
|
|
20230921,124400,428989150,25450,25450,25450,25450,10
|
|
20230921,124300,428734650,25450,25450,25450,25450,23
|
|
20230921,124200,428149300,25400,25400,25400,25400,0
|
|
20230921,124100,428149300,25400,25400,25400,25400,62
|
|
20230921,124000,426574500,25450,25450,25450,25450,46
|
|
20230921,123900,425403800,25400,25400,25400,25400,5
|
|
20230921,123800,425276800,25400,25400,25400,25400,1
|
|
20230921,123700,425251400,25400,25400,25400,25400,4
|
|
20230921,123600,425149800,25400,25400,25400,25400,0
|
|
20230921,123500,425149800,25400,25400,25400,25400,95
|
|
20230921,123400,422736800,25400,25400,25400,25400,1
|
|
20230921,123300,422711400,25400,25400,25400,25400,2
|
|
20230921,123200,422660600,25400,25400,25400,25400,0
|
|
20230921,123100,422660600,25400,25400,25400,25400,48
|
|
20230921,123000,421441400,25400,25400,25400,25400,105
|
|
20230921,122900,418774400,25450,25450,25450,25450,1
|
|
20230921,122800,418748950,25450,25450,25450,25450,0
|
|
20230921,122700,418748950,25450,25450,25450,25450,0
|
|
20230921,122600,418748950,25450,25450,25450,25450,176
|
|
20230921,122500,414269750,25450,25450,25450,25450,0
|
|
20230921,122400,414269750,25450,25450,25450,25450,8
|
|
20230921,122300,414066150,25400,25400,25400,25400,122
|
|
20230921,122200,410967350,25400,25400,25400,25400,14
|
|
20230921,122100,410611750,25400,25400,25400,25400,10
|
|
20230921,122000,410357750,25350,25400,25400,25350,311
|
|
20230921,121900,402473850,25400,25400,25400,25400,55
|
|
20230921,121800,401076850,25400,25400,25400,25400,154
|
|
20230921,121700,397165250,25400,25400,25400,25400,0
|
|
20230921,121600,397165250,25400,25450,25450,25400,62
|
|
20230921,121500,395589200,25450,25450,25450,25450,0
|
|
20230921,121400,395589200,25450,25450,25450,25450,0
|
|
20230921,121300,395589200,25450,25450,25450,25450,0
|
|
20230921,121200,395589200,25450,25450,25450,25450,0
|
|
20230921,121100,395589200,25450,25450,25450,25450,0
|
|
20230921,121000,395589200,25450,25450,25450,25400,139
|
|
20230921,120900,392056650,25450,25450,25450,25450,7
|
|
20230921,120800,391878500,25400,25400,25400,25350,190
|
|
20230921,120700,387054650,25400,25400,25400,25400,47
|
|
20230921,120600,385860850,25400,25400,25400,25400,0
|
|
20230921,120500,385860850,25400,25400,25400,25400,0
|
|
20230921,120400,385860850,25400,25400,25400,25400,0
|
|
20230921,120300,385860850,25400,25400,25400,25400,62
|
|
20230921,120200,384286050,25350,25350,25350,25350,2
|
|
20230921,120100,384235350,25400,25400,25400,25400,26
|
|
20230921,120000,383574950,25350,25350,25350,25350,5
|
|
20230921,115900,383448200,25400,25400,25400,25400,13
|
|
20230921,115800,383118000,25350,25350,25350,25350,4
|
|
20230921,115700,383016600,25400,25350,25400,25350,120
|
|
20230921,115600,379973600,25350,25350,25350,25350,5
|
|
20230921,115500,379846850,25350,25350,25350,25350,5
|
|
20230921,115400,379720100,25350,25350,25350,25350,0
|
|
20230921,115300,379720100,25350,25400,25400,25350,467
|
|
20230921,115200,367860500,25400,25400,25400,25400,5
|
|
20230921,115100,367733500,25400,25400,25400,25400,0
|
|
20230921,115000,367733500,25400,25450,25450,25400,42
|
|
20230921,114900,366664800,25400,25400,25400,25400,7
|
|
20230921,114800,366487000,25400,25400,25400,25400,1
|
|
20230921,114700,366461600,25400,25400,25400,25400,310
|
|
20230921,114600,358587600,25400,25400,25400,25400,111
|
|
20230921,114500,355768200,25500,25500,25500,25500,4
|
|
20230921,114400,355666200,25400,25400,25400,25400,4
|
|
20230921,114300,355564600,25400,25450,25500,25400,51
|
|
20230921,114200,354265250,25450,25450,25450,25450,61
|
|
20230921,114100,352712800,25450,25450,25450,25450,5
|
|
20230921,114000,352585550,25500,25450,25500,25450,12
|
|
20230921,113900,352279750,25500,25500,25500,25500,0
|
|
20230921,113800,352279750,25500,25450,25500,25450,34
|
|
20230921,113700,351413000,25450,25450,25450,25450,5
|
|
20230921,113600,351285750,25450,25450,25450,25450,0
|
|
20230921,113500,351285750,25450,25450,25450,25450,5
|
|
20230921,113400,351158500,25450,25450,25450,25450,1
|
|
20230921,113300,351133050,25450,25450,25450,25450,4
|
|
20230921,113200,351031250,25500,25400,25500,25400,115
|
|
20230921,113100,348099250,25500,25500,25500,25450,90
|
|
20230921,113000,345806300,25400,25450,25450,25400,41
|
|
20230921,112900,344763100,25450,25450,25450,25450,4
|
|
20230921,112800,344661300,25450,25450,25450,25450,0
|
|
20230921,112700,344661300,25450,25450,25450,25450,116
|
|
20230921,112600,341709100,25450,25550,25550,25450,41
|
|
20230921,112500,340662050,25550,25550,25550,25550,9
|
|
20230921,112400,340432100,25450,25500,25500,25450,17
|
|
20230921,112300,339998850,25450,25400,25450,25400,152
|
|
20230921,112200,336130650,25400,25400,25400,25400,0
|
|
20230921,112100,336130650,25400,25400,25400,25400,5
|
|
20230921,112000,336003650,25400,25400,25400,25400,5
|
|
20230921,111900,335876650,25450,25450,25450,25450,5
|
|
20230921,111800,335749400,25400,25400,25400,25400,4
|
|
20230921,111700,335647800,25450,25400,25450,25400,30
|
|
20230921,111600,334884550,25450,25450,25450,25450,9
|
|
20230921,111500,334655500,25400,25400,25400,25400,5
|
|
20230921,111400,334528500,25450,25400,25450,25400,29
|
|
20230921,111300,333790700,25400,25400,25400,25400,0
|
|
20230921,111200,333790700,25400,25450,25450,25400,17
|
|
20230921,111100,333358700,25450,25450,25450,25450,23
|
|
20230921,111000,332773350,25400,25400,25400,25400,5
|
|
20230921,110900,332646350,25400,25400,25400,25400,5
|
|
20230921,110800,332519350,25450,25450,25450,25450,28
|
|
20230921,110700,331806750,25400,25400,25400,25400,4
|
|
20230921,110600,331705150,25400,25400,25400,25400,5
|
|
20230921,110500,331578150,25450,25450,25500,25450,48
|
|
20230921,110400,330354850,25450,25450,25450,25450,1
|
|
20230921,110300,330329400,25400,25400,25400,25400,5
|
|
20230921,110200,330202400,25400,25400,25400,25400,0
|
|
20230921,110100,330202400,25400,25400,25400,25400,4
|
|
20230921,110000,330100800,25450,25400,25450,25400,105
|
|
20230921,105900,327432600,25400,25400,25400,25400,300
|
|
20230921,105800,319812600,25400,25400,25400,25400,5
|
|
20230921,105700,319685600,25500,25450,25500,25450,111
|
|
20230921,105600,316858850,25450,25450,25450,25450,0
|
|
20230921,105500,316858850,25450,25450,25450,25450,5
|
|
20230921,105400,316731600,25450,25450,25450,25450,5
|
|
20230921,105300,316604350,25500,25500,25500,25500,1
|
|
20230921,105200,316578850,25500,25450,25500,25450,28
|
|
20230921,105100,315865100,25400,25400,25400,25400,7
|
|
20230921,105000,315687300,25500,25500,25500,25500,23
|
|
20230921,104900,315100800,25400,25500,25500,25400,6
|
|
20230921,104800,314948300,25500,25400,25500,25400,41
|
|
20230921,104700,313903300,25400,25400,25400,25400,0
|
|
20230921,104600,313903300,25400,25400,25400,25350,147
|
|
20230921,104500,310173950,25400,25400,25400,25400,0
|
|
20230921,104400,310173950,25400,25500,25500,25400,37
|
|
20230921,104300,309230850,25400,25400,25400,25400,5
|
|
20230921,104200,309103850,25400,25400,25400,25400,828
|
|
20230921,104100,288072650,25350,25350,25350,25350,5
|
|
20230921,104000,287945900,25350,25350,25350,25350,4
|
|
20230921,103900,287844500,25350,25350,25350,25350,0
|
|
20230921,103800,287844500,25350,25350,25350,25350,5
|
|
20230921,103700,287717750,25350,25350,25350,25350,5
|
|
20230921,103600,287591000,25350,25350,25350,25350,0
|
|
20230921,103500,287591000,25350,25350,25350,25350,5
|
|
20230921,103400,287464250,25350,25350,25350,25350,84
|
|
20230921,103300,285334850,25350,25350,25350,25350,0
|
|
20230921,103200,285334850,25350,25400,25400,25350,6
|
|
20230921,103100,285182700,25350,25350,25350,25350,68
|
|
20230921,103000,283458900,25400,25400,25400,25350,490
|
|
20230921,102900,271013850,25400,25400,25400,25400,86
|
|
20230921,102800,268829450,25400,25400,25400,25400,5
|
|
20230921,102700,268702450,25400,25400,25400,25400,39
|
|
20230921,102600,267711850,25400,25450,25450,25400,205
|
|
20230921,102500,262499800,25450,25450,25450,25450,8
|
|
20230921,102400,262296200,25500,25500,25500,25500,0
|
|
20230921,102300,262296200,25500,25400,25500,25400,13
|
|
20230921,102200,261965500,25450,25500,25500,25450,703
|
|
20230921,102100,244049850,25500,25500,25500,25500,5
|
|
20230921,102000,243922350,25500,25500,25500,25500,5
|
|
20230921,101900,243794850,25550,25500,25550,25500,101
|
|
20230921,101800,241219300,25500,25500,25500,25500,158
|
|
20230921,101700,237190300,25500,25550,25550,25500,284
|
|
20230921,101600,229945850,25500,25550,25550,25500,453
|
|
20230921,101500,218391700,25550,25550,25550,25550,19
|
|
20230921,101400,217906250,25550,25550,25550,25550,12
|
|
20230921,101300,217599650,25550,25550,25550,25550,0
|
|
20230921,101200,217599650,25550,25550,25550,25550,39
|
|
20230921,101100,216603200,25600,25500,25600,25500,29
|
|
20230921,101000,215861300,25600,25600,25600,25600,24
|
|
20230921,100900,215246900,25500,25500,25500,25500,5
|
|
20230921,100800,215119400,25550,25500,25550,25500,54
|
|
20230921,100700,213739900,25500,25500,25500,25500,5
|
|
20230921,100600,213612400,25500,25600,25600,25500,6
|
|
20230921,100500,213459300,25600,25500,25600,25500,49
|
|
20230921,100400,212207300,25550,25550,25550,25550,1
|
|
20230921,100300,212181750,25550,25550,25550,25550,36
|
|
20230921,100200,211261950,25500,25500,25500,25500,4
|
|
20230921,100100,211159950,25500,25500,25500,25500,0
|
|
20230921,100000,211159950,25500,25600,25600,25500,30
|
|
20230921,095900,210392450,25550,25550,25550,25550,0
|
|
20230921,095800,210392450,25550,25550,25550,25550,70
|
|
20230921,095700,208603950,25550,25550,25550,25550,106
|
|
20230921,095600,205895650,25550,25550,25550,25550,0
|
|
20230921,095500,205895650,25550,25550,25550,25550,155
|
|
20230921,095400,201935400,25550,25550,25550,25550,5
|
|
20230921,095300,201807650,25550,25550,25550,25550,7
|
|
20230921,095200,201628800,25550,25550,25550,25550,5
|
|
20230921,095100,201501050,25550,25550,25550,25550,4
|
|
20230921,095000,201398850,25600,25600,25600,25600,2
|
|
20230921,094900,201347650,25550,25550,25550,25550,5
|
|
20230921,094800,201219900,25550,25550,25550,25550,22
|
|
20230921,094700,200657800,25550,25550,25550,25550,3
|
|
20230921,094600,200581150,25550,25500,25600,25500,280
|
|
20230921,094500,193414600,25550,25550,25600,25550,354
|
|
20230921,094400,184369850,25600,25550,25600,25550,11
|
|
20230921,094300,184088750,25550,25600,25600,25550,426
|
|
20230921,094200,173183400,25600,25600,25600,25600,5
|
|
20230921,094100,173055400,25650,25700,25700,25650,78
|
|
20230921,094000,171054450,25700,25650,25700,25650,5
|
|
20230921,093900,170926150,25650,25650,25650,25650,5
|
|
20230921,093800,170797900,25650,25650,25650,25650,0
|
|
20230921,093700,170797900,25650,25650,25650,25650,5
|
|
20230921,093600,170669650,25650,25650,25650,25650,4
|
|
20230921,093500,170567050,25700,25700,25700,25700,1
|
|
20230921,093400,170541350,25700,25700,25700,25700,36
|
|
20230921,093300,169616150,25750,25750,25750,25750,1
|
|
20230921,093200,169590400,25600,25600,25600,25600,5
|
|
20230921,093100,169462400,25800,25600,25800,25600,5
|
|
20230921,093000,169334200,25600,25600,25600,25600,4
|
|
20230921,092900,169231800,25600,25650,25650,25600,127
|
|
20230921,092800,165974500,25650,25700,25700,25650,34
|
|
20230921,092700,165100950,25700,25700,25700,25700,0
|
|
20230921,092600,165100950,25700,25700,25700,25700,32
|
|
20230921,092500,164278550,25600,25650,25800,25600,5735
|
|
20230921,092400,17433050,25650,25650,25650,25650,82
|
|
20230921,092300,15329750,25700,25700,25700,25700,21
|
|
20230921,092200,14790050,25700,25700,25700,25700,11
|
|
20230921,092100,14507350,25700,25700,25700,25700,0
|
|
20230921,092000,14507350,25700,25700,25700,25700,0
|
|
20230921,091900,14507350,25700,25700,25700,25700,0
|
|
20230921,091800,14507350,25700,25700,25700,25700,10
|
|
20230921,091700,14250350,25650,25650,25650,25650,12
|
|
20230921,091600,13942550,25650,25650,25650,25650,10
|
|
20230921,091500,13686050,25650,25650,25650,25650,26
|
|
20230921,091400,13019150,25650,25650,25650,25650,0
|
|
20230921,091300,13019150,25650,25700,25700,25650,19
|
|
20230921,091200,12531400,25700,25700,25700,25700,0
|
|
20230921,091100,12531400,25700,25700,25700,25700,9
|
|
20230921,091000,12300100,25700,25700,25700,25700,0
|
|
20230921,090900,12300100,25700,25750,25750,25700,38
|
|
20230921,090800,11321850,25800,25800,25800,25800,0
|
|
20230921,090700,11321850,25800,25800,25800,25800,5
|
|
20230921,090600,11192850,25850,25700,25850,25700,209
|
|
20230921,090500,5807800,25700,25700,25700,25700,0
|
|
20230921,090400,5807800,25700,25700,25700,25700,0
|
|
20230921,090300,5807800,25700,25700,25700,25700,0
|
|
20230921,090200,5807800,25700,25700,25700,25700,1
|
|
20230921,090100,5782100,25750,25750,25750,25750,2
|
|
20230921,090000,5730600,25750,25750,25750,25650,223
|