668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,200500,702815250,42500,42500,42500,42500,863
|
|
20230901,200400,702815250,42500,42500,42500,42500,0
|
|
20230901,200300,702815250,42500,42500,42500,42500,0
|
|
20230901,200200,702815250,42500,42500,42500,42500,0
|
|
20230901,200100,702815250,42500,42500,42500,42500,0
|
|
20230901,200000,702815250,42500,42500,42500,42500,0
|
|
20230901,195900,702815250,42500,42500,42500,42500,0
|
|
20230901,195800,702815250,42500,42500,42500,42500,0
|
|
20230901,195700,702815250,42500,42500,42500,42500,0
|
|
20230901,195600,702815250,42500,42500,42500,42500,0
|
|
20230901,195500,702815250,42500,42500,42500,42500,0
|
|
20230901,195400,702815250,42500,42500,42500,42500,0
|
|
20230901,195300,702815250,42500,42500,42500,42500,0
|
|
20230901,195200,702815250,42500,42500,42500,42500,0
|
|
20230901,195100,702815250,42500,42500,42500,42500,0
|
|
20230901,195000,702815250,42500,42500,42500,42500,0
|
|
20230901,194900,702815250,42500,42500,42500,42500,0
|
|
20230901,194800,702815250,42500,42500,42500,42500,0
|
|
20230901,194700,702815250,42500,42500,42500,42500,0
|
|
20230901,194600,702815250,42500,42500,42500,42500,0
|
|
20230901,194500,702815250,42500,42500,42500,42500,0
|
|
20230901,194400,702815250,42500,42500,42500,42500,0
|
|
20230901,194300,702815250,42500,42500,42500,42500,0
|
|
20230901,194200,702815250,42500,42500,42500,42500,0
|
|
20230901,194100,702815250,42500,42500,42500,42500,0
|
|
20230901,194000,702815250,42500,42500,42500,42500,0
|
|
20230901,193900,702815250,42500,42500,42500,42500,0
|
|
20230901,193800,702815250,42500,42500,42500,42500,0
|
|
20230901,193700,702815250,42500,42500,42500,42500,0
|
|
20230901,193600,702815250,42500,42500,42500,42500,0
|
|
20230901,193500,702815250,42500,42500,42500,42500,863
|
|
20230901,193400,702815250,42500,42500,42500,42500,0
|
|
20230901,193300,702815250,42500,42500,42500,42500,0
|
|
20230901,193200,702815250,42500,42500,42500,42500,0
|
|
20230901,193100,702815250,42500,42500,42500,42500,0
|
|
20230901,193000,702815250,42500,42500,42500,42500,0
|
|
20230901,192900,702815250,42500,42500,42500,42500,0
|
|
20230901,192800,702815250,42500,42500,42500,42500,0
|
|
20230901,192700,702815250,42500,42500,42500,42500,0
|
|
20230901,192600,702815250,42500,42500,42500,42500,0
|
|
20230901,192500,702815250,42500,42500,42500,42500,0
|
|
20230901,192400,702815250,42500,42500,42500,42500,0
|
|
20230901,192300,702815250,42500,42500,42500,42500,0
|
|
20230901,192200,702815250,42500,42500,42500,42500,0
|
|
20230901,192100,702815250,42500,42500,42500,42500,0
|
|
20230901,192000,702815250,42500,42500,42500,42500,0
|
|
20230901,191900,702815250,42500,42500,42500,42500,0
|
|
20230901,191800,702815250,42500,42500,42500,42500,0
|
|
20230901,191700,702815250,42500,42500,42500,42500,0
|
|
20230901,191600,702815250,42500,42500,42500,42500,0
|
|
20230901,191500,702815250,42500,42500,42500,42500,0
|
|
20230901,191400,702815250,42500,42500,42500,42500,0
|
|
20230901,191300,702815250,42500,42500,42500,42500,0
|
|
20230901,191200,702815250,42500,42500,42500,42500,0
|
|
20230901,191100,702815250,42500,42500,42500,42500,0
|
|
20230901,191000,702815250,42500,42500,42500,42500,0
|
|
20230901,190900,702815250,42500,42500,42500,42500,0
|
|
20230901,190800,702815250,42500,42500,42500,42500,0
|
|
20230901,190700,702815250,42500,42500,42500,42500,0
|
|
20230901,190600,702815250,42500,42500,42500,42500,0
|
|
20230901,190500,702815250,42500,42500,42500,42500,863
|
|
20230901,190400,702815250,42500,42500,42500,42500,0
|
|
20230901,190300,702815250,42500,42500,42500,42500,0
|
|
20230901,190200,702815250,42500,42500,42500,42500,0
|
|
20230901,190100,702815250,42500,42500,42500,42500,0
|
|
20230901,190000,702815250,42500,42500,42500,42500,0
|
|
20230901,185900,702815250,42500,42500,42500,42500,0
|
|
20230901,185800,702815250,42500,42500,42500,42500,0
|
|
20230901,185700,702815250,42500,42500,42500,42500,0
|
|
20230901,185600,702815250,42500,42500,42500,42500,0
|
|
20230901,185500,702815250,42500,42500,42500,42500,0
|
|
20230901,185400,702815250,42500,42500,42500,42500,0
|
|
20230901,185300,702815250,42500,42500,42500,42500,0
|
|
20230901,185200,702815250,42500,42500,42500,42500,0
|
|
20230901,185100,702815250,42500,42500,42500,42500,0
|
|
20230901,185000,702815250,42500,42500,42500,42500,0
|
|
20230901,184900,702815250,42500,42500,42500,42500,0
|
|
20230901,184800,702815250,42500,42500,42500,42500,0
|
|
20230901,184700,702815250,42500,42500,42500,42500,0
|
|
20230901,184600,702815250,42500,42500,42500,42500,0
|
|
20230901,184500,702815250,42500,42500,42500,42500,0
|
|
20230901,184400,702815250,42500,42500,42500,42500,0
|
|
20230901,184300,702815250,42500,42500,42500,42500,0
|
|
20230901,184200,702815250,42500,42500,42500,42500,0
|
|
20230901,184100,702815250,42500,42500,42500,42500,0
|
|
20230901,184000,702815250,42500,42500,42500,42500,0
|
|
20230901,183900,702815250,42500,42500,42500,42500,0
|
|
20230901,183800,702815250,42500,42500,42500,42500,0
|
|
20230901,183700,702815250,42500,42500,42500,42500,0
|
|
20230901,183600,702815250,42500,42500,42500,42500,0
|
|
20230901,183500,702815250,42500,42500,42500,42500,863
|
|
20230901,183400,702815250,42500,42500,42500,42500,0
|
|
20230901,183300,702815250,42500,42500,42500,42500,0
|
|
20230901,183200,702815250,42500,42500,42500,42500,0
|
|
20230901,183100,702815250,42500,42500,42500,42500,0
|
|
20230901,183000,702815250,42500,42500,42500,42500,0
|
|
20230901,182900,702815250,42500,42500,42500,42500,0
|
|
20230901,182800,702815250,42500,42500,42500,42500,0
|
|
20230901,182700,702815250,42500,42500,42500,42500,0
|
|
20230901,182600,702815250,42500,42500,42500,42500,0
|
|
20230901,182500,702815250,42500,42500,42500,42500,0
|
|
20230901,182400,702815250,42500,42500,42500,42500,0
|
|
20230901,182300,702815250,42500,42500,42500,42500,0
|
|
20230901,182200,702815250,42500,42500,42500,42500,0
|
|
20230901,182100,702815250,42500,42500,42500,42500,0
|
|
20230901,182000,702815250,42500,42500,42500,42500,0
|
|
20230901,181900,702815250,42500,42500,42500,42500,0
|
|
20230901,181800,702815250,42500,42500,42500,42500,0
|
|
20230901,181700,702815250,42500,42500,42500,42500,0
|
|
20230901,181600,702815250,42500,42500,42500,42500,0
|
|
20230901,181500,702815250,42500,42500,42500,42500,0
|
|
20230901,181400,702815250,42500,42500,42500,42500,0
|
|
20230901,181300,702815250,42500,42500,42500,42500,0
|
|
20230901,181200,702815250,42500,42500,42500,42500,0
|
|
20230901,181100,702815250,42500,42500,42500,42500,0
|
|
20230901,181000,702815250,42500,42500,42500,42500,0
|
|
20230901,180900,702815250,42500,42500,42500,42500,0
|
|
20230901,180800,702815250,42500,42500,42500,42500,0
|
|
20230901,180700,702815250,42500,42500,42500,42500,0
|
|
20230901,180600,702815250,42500,42500,42500,42500,0
|
|
20230901,180500,702815250,42500,42500,42500,42500,863
|
|
20230901,180400,702815250,42500,42500,42500,42500,0
|
|
20230901,180300,702815250,42500,42500,42500,42500,0
|
|
20230901,180200,702815250,42500,42500,42500,42500,0
|
|
20230901,180100,702815250,42500,42500,42500,42500,0
|
|
20230901,180000,702815250,42500,42500,42500,42500,0
|
|
20230901,175900,702815250,42500,42500,42500,42500,0
|
|
20230901,175800,702815250,42500,42500,42500,42500,0
|
|
20230901,175700,702815250,42500,42500,42500,42500,0
|
|
20230901,175600,702815250,42500,42500,42500,42500,0
|
|
20230901,175500,702815250,42500,42500,42500,42500,0
|
|
20230901,175400,702815250,42500,42500,42500,42500,0
|
|
20230901,175300,702815250,42500,42500,42500,42500,0
|
|
20230901,175200,702815250,42500,42500,42500,42500,0
|
|
20230901,175100,702815250,42500,42500,42500,42500,0
|
|
20230901,175000,702815250,42500,42500,42500,42500,0
|
|
20230901,174900,702815250,42500,42500,42500,42500,0
|
|
20230901,174800,702815250,42500,42500,42500,42500,0
|
|
20230901,174700,702815250,42500,42500,42500,42500,0
|
|
20230901,174600,702815250,42500,42500,42500,42500,0
|
|
20230901,174500,702815250,42500,42500,42500,42500,0
|
|
20230901,174400,702815250,42500,42500,42500,42500,0
|
|
20230901,174300,702815250,42500,42500,42500,42500,0
|
|
20230901,174200,702815250,42500,42500,42500,42500,0
|
|
20230901,174100,702815250,42500,42500,42500,42500,0
|
|
20230901,174000,702815250,42500,42500,42500,42500,0
|
|
20230901,173900,702815250,42500,42500,42500,42500,0
|
|
20230901,173800,702815250,42500,42500,42500,42500,0
|
|
20230901,173700,702815250,42500,42500,42500,42500,0
|
|
20230901,173600,702815250,42500,42500,42500,42500,0
|
|
20230901,173500,702815250,42500,42500,42500,42500,863
|
|
20230901,173400,702815250,42500,42500,42500,42500,0
|
|
20230901,173300,702815250,42500,42500,42500,42500,0
|
|
20230901,173200,702815250,42500,42500,42500,42500,0
|
|
20230901,173100,702815250,42500,42500,42500,42500,0
|
|
20230901,173000,702815250,42500,42500,42500,42500,0
|
|
20230901,172900,702815250,42500,42500,42500,42500,0
|
|
20230901,172800,702815250,42500,42500,42500,42500,0
|
|
20230901,172700,702815250,42500,42500,42500,42500,0
|
|
20230901,172600,702815250,42500,42500,42500,42500,0
|
|
20230901,172500,702815250,42500,42500,42500,42500,0
|
|
20230901,172400,702815250,42500,42500,42500,42500,0
|
|
20230901,172300,702815250,42500,42500,42500,42500,0
|
|
20230901,172200,702815250,42500,42500,42500,42500,0
|
|
20230901,172100,702815250,42500,42500,42500,42500,0
|
|
20230901,172000,702815250,42500,42500,42500,42500,0
|
|
20230901,171900,702815250,42500,42500,42500,42500,0
|
|
20230901,171800,702815250,42500,42500,42500,42500,0
|
|
20230901,171700,702815250,42500,42500,42500,42500,0
|
|
20230901,171600,702815250,42500,42500,42500,42500,0
|
|
20230901,171500,702815250,42500,42500,42500,42500,0
|
|
20230901,171400,702815250,42500,42500,42500,42500,0
|
|
20230901,171300,702815250,42500,42500,42500,42500,0
|
|
20230901,171200,702815250,42500,42500,42500,42500,0
|
|
20230901,171100,702815250,42500,42500,42500,42500,0
|
|
20230901,171000,702815250,42500,42500,42500,42500,0
|
|
20230901,170900,702815250,42500,42500,42500,42500,0
|
|
20230901,170800,702815250,42500,42500,42500,42500,0
|
|
20230901,170700,702815250,42500,42500,42500,42500,0
|
|
20230901,170600,702815250,42500,42500,42500,42500,0
|
|
20230901,170500,702815250,42500,42500,42500,42500,863
|
|
20230901,170400,702815250,42500,42500,42500,42500,0
|
|
20230901,170300,702815250,42500,42500,42500,42500,0
|
|
20230901,170200,702815250,42500,42500,42500,42500,0
|
|
20230901,170100,702815250,42500,42500,42500,42500,0
|
|
20230901,170000,702815250,42500,42500,42500,42500,0
|
|
20230901,165900,702815250,42500,42500,42500,42500,0
|
|
20230901,165800,702815250,42500,42500,42500,42500,0
|
|
20230901,165700,702815250,42500,42500,42500,42500,0
|
|
20230901,165600,702815250,42500,42500,42500,42500,0
|
|
20230901,165500,702815250,42500,42500,42500,42500,0
|
|
20230901,165400,702815250,42500,42500,42500,42500,0
|
|
20230901,165300,702815250,42500,42500,42500,42500,0
|
|
20230901,165200,702815250,42500,42500,42500,42500,0
|
|
20230901,165100,702815250,42500,42500,42500,42500,0
|
|
20230901,165000,702815250,42500,42500,42500,42500,0
|
|
20230901,164900,702815250,42500,42500,42500,42500,0
|
|
20230901,164800,702815250,42500,42500,42500,42500,0
|
|
20230901,164700,702815250,42500,42500,42500,42500,0
|
|
20230901,164600,702815250,42500,42500,42500,42500,0
|
|
20230901,164500,702815250,42500,42500,42500,42500,0
|
|
20230901,164400,702815250,42500,42500,42500,42500,0
|
|
20230901,164300,702815250,42500,42500,42500,42500,0
|
|
20230901,164200,702815250,42500,42500,42500,42500,0
|
|
20230901,164100,702815250,42500,42500,42500,42500,0
|
|
20230901,164000,702815250,42500,42500,42500,42500,0
|
|
20230901,163900,702815250,42500,42500,42500,42500,0
|
|
20230901,163800,702815250,42500,42500,42500,42500,0
|
|
20230901,163700,702815250,42500,42500,42500,42500,0
|
|
20230901,163600,702815250,42500,42500,42500,42500,0
|
|
20230901,163500,702815250,42500,42500,42500,42500,863
|
|
20230901,163400,702815250,42500,42500,42500,42500,0
|
|
20230901,163300,702815250,42500,42500,42500,42500,0
|
|
20230901,163200,702815250,42500,42500,42500,42500,0
|
|
20230901,163100,702815250,42500,42500,42500,42500,0
|
|
20230901,163000,702815250,42500,42500,42500,42500,0
|
|
20230901,162900,702815250,42500,42500,42500,42500,0
|
|
20230901,162800,702815250,42500,42500,42500,42500,0
|
|
20230901,162700,702815250,42500,42500,42500,42500,0
|
|
20230901,162600,702815250,42500,42500,42500,42500,0
|
|
20230901,162500,702815250,42500,42500,42500,42500,0
|
|
20230901,162400,702815250,42500,42500,42500,42500,0
|
|
20230901,162300,702815250,42500,42500,42500,42500,0
|
|
20230901,162200,702815250,42500,42500,42500,42500,0
|
|
20230901,162100,702815250,42500,42500,42500,42500,0
|
|
20230901,162000,702815250,42500,42500,42500,42500,0
|
|
20230901,161900,702815250,42500,42500,42500,42500,0
|
|
20230901,161800,702815250,42500,42500,42500,42500,0
|
|
20230901,161700,702815250,42500,42500,42500,42500,0
|
|
20230901,161600,702815250,42500,42500,42500,42500,0
|
|
20230901,161500,702815250,42500,42500,42500,42500,0
|
|
20230901,161400,702815250,42500,42500,42500,42500,0
|
|
20230901,161300,702815250,42500,42500,42500,42500,0
|
|
20230901,161200,702815250,42500,42500,42500,42500,0
|
|
20230901,161100,702815250,42500,42500,42500,42500,0
|
|
20230901,161000,702815250,42500,42500,42500,42500,0
|
|
20230901,160900,702815250,42500,42500,42500,42500,0
|
|
20230901,160800,702815250,42500,42500,42500,42500,0
|
|
20230901,160700,702815250,42500,42500,42500,42500,0
|
|
20230901,160600,702815250,42500,42500,42500,42500,0
|
|
20230901,160500,702815250,42500,42500,42500,42500,863
|
|
20230901,160400,702815250,42500,42500,42500,42500,0
|
|
20230901,160300,702815250,42500,42500,42500,42500,0
|
|
20230901,160200,702815250,42500,42500,42500,42500,0
|
|
20230901,160100,702815250,42500,42500,42500,42500,0
|
|
20230901,160000,702815250,42500,42500,42500,42500,0
|
|
20230901,155900,702815250,42500,42500,42500,42500,0
|
|
20230901,155800,702815250,42500,42500,42500,42500,0
|
|
20230901,155700,702815250,42500,42500,42500,42500,0
|
|
20230901,155600,702815250,42500,42500,42500,42500,0
|
|
20230901,155500,702815250,42500,42500,42500,42500,0
|
|
20230901,155400,702815250,42500,42500,42500,42500,0
|
|
20230901,155300,702815250,42500,42500,42500,42500,0
|
|
20230901,155200,702815250,42500,42500,42500,42500,0
|
|
20230901,155100,702815250,42500,42500,42500,42500,0
|
|
20230901,155000,702815250,42500,42500,42500,42500,0
|
|
20230901,154900,702815250,42500,42500,42500,42500,0
|
|
20230901,154800,702815250,42500,42500,42500,42500,0
|
|
20230901,154700,702815250,42500,42500,42500,42500,0
|
|
20230901,154600,702815250,42500,42500,42500,42500,0
|
|
20230901,154500,702815250,42500,42500,42500,42500,0
|
|
20230901,154400,702815250,42500,42500,42500,42500,0
|
|
20230901,154300,702815250,42500,42500,42500,42500,0
|
|
20230901,154200,702815250,42500,42500,42500,42500,0
|
|
20230901,154100,702815250,42500,42500,42500,42500,0
|
|
20230901,154000,702815250,42500,42500,42500,42500,0
|
|
20230901,153900,702815250,42500,42500,42500,42500,0
|
|
20230901,153800,702815250,42500,42500,42500,42500,0
|
|
20230901,153700,702815250,42500,42500,42500,42500,0
|
|
20230901,153600,702815250,42500,42500,42500,42500,0
|
|
20230901,153500,702815250,42500,42500,42500,42500,863
|
|
20230901,153400,702815250,42500,42500,42500,42500,0
|
|
20230901,153300,702815250,42500,42500,42500,42500,0
|
|
20230901,153200,702815250,42500,42500,42500,42500,0
|
|
20230901,153100,702815250,42500,42500,42500,42500,0
|
|
20230901,153000,702815250,42500,42500,42500,42500,863
|
|
20230901,152900,666137750,42600,42600,42600,42600,0
|
|
20230901,152800,666137750,42600,42600,42600,42600,0
|
|
20230901,152700,666137750,42600,42600,42600,42600,0
|
|
20230901,152600,666137750,42600,42600,42600,42600,0
|
|
20230901,152500,666137750,42600,42600,42600,42600,0
|
|
20230901,152400,666137750,42600,42600,42600,42600,0
|
|
20230901,152300,666137750,42600,42600,42600,42600,0
|
|
20230901,152200,666137750,42600,42600,42600,42600,0
|
|
20230901,152100,666137750,42600,42600,42600,42600,0
|
|
20230901,152000,666137750,42600,42600,42600,42600,0
|
|
20230901,151900,666137750,42600,42550,42700,42500,410
|
|
20230901,151800,648662750,42500,42600,42600,42500,183
|
|
20230901,151700,640883000,42600,42600,42600,42550,19
|
|
20230901,151600,640074050,42600,42600,42600,42550,135
|
|
20230901,151500,634323550,42600,42600,42600,42600,9
|
|
20230901,151400,633940150,42600,42600,42600,42550,78
|
|
20230901,151300,630618950,42600,42600,42600,42600,10
|
|
20230901,151200,630192950,42600,42600,42600,42600,20
|
|
20230901,151100,629340950,42600,42550,42600,42550,12
|
|
20230901,151000,628830250,42550,42500,42600,42500,6
|
|
20230901,150900,628574900,42600,42550,42600,42550,114
|
|
20230901,150800,623719100,42600,42600,42600,42550,133
|
|
20230901,150700,618059750,42550,42600,42600,42550,127
|
|
20230901,150600,612655000,42600,42600,42600,42550,93
|
|
20230901,150500,608693450,42600,42600,42600,42600,15
|
|
20230901,150400,608054450,42600,42600,42600,42600,30
|
|
20230901,150300,606776450,42600,42650,42650,42600,17
|
|
20230901,150200,606052050,42650,42600,42650,42600,15
|
|
20230901,150100,605412950,42650,42600,42650,42600,3
|
|
20230901,150000,605285050,42650,42600,42650,42600,29
|
|
20230901,145900,604049500,42650,42600,42650,42550,207
|
|
20230901,145800,595238250,42650,42650,42650,42650,16
|
|
20230901,145700,594555850,42600,42600,42600,42600,11
|
|
20230901,145600,594087250,42600,42600,42650,42600,33
|
|
20230901,145500,592680650,42650,42600,42650,42600,124
|
|
20230901,145400,587396800,42600,42600,42600,42600,5
|
|
20230901,145300,587183800,42600,42600,42600,42600,15
|
|
20230901,145200,586544800,42600,42550,42600,42550,6
|
|
20230901,145100,586289300,42550,42600,42600,42550,16
|
|
20230901,145000,585607850,42550,42600,42600,42550,4
|
|
20230901,144900,585437500,42600,42600,42600,42550,30
|
|
20230901,144800,584160250,42600,42650,42650,42600,76
|
|
20230901,144700,580920950,42650,42650,42650,42650,2
|
|
20230901,144600,580835650,42650,42650,42650,42650,16
|
|
20230901,144500,580153250,42600,42650,42650,42600,210
|
|
20230901,144400,571207100,42650,42650,42650,42650,97
|
|
20230901,144300,567070050,42650,42650,42650,42650,2
|
|
20230901,144200,566984750,42650,42650,42650,42650,16
|
|
20230901,144100,566302350,42600,42650,42650,42600,27
|
|
20230901,144000,565151250,42650,42650,42650,42650,3
|
|
20230901,143900,565023300,42650,42650,42650,42650,14
|
|
20230901,143800,564426200,42650,42650,42650,42650,8
|
|
20230901,143700,564085000,42650,42650,42650,42650,21
|
|
20230901,143600,563189350,42650,42650,42650,42650,2
|
|
20230901,143500,563104050,42650,42650,42650,42600,19
|
|
20230901,143400,562293850,42650,42600,42650,42600,107
|
|
20230901,143300,557730950,42600,42650,42650,42600,38
|
|
20230901,143200,556111800,42600,42650,42650,42600,116
|
|
20230901,143100,551165050,42600,42650,42650,42600,20
|
|
20230901,143000,550312850,42600,42650,42650,42600,40
|
|
20230901,142900,548608300,42650,42650,42650,42650,6
|
|
20230901,142800,548352400,42600,42650,42650,42600,41
|
|
20230901,142700,546605700,42650,42600,42650,42550,51
|
|
20230901,142600,544433650,42650,42550,42650,42550,23
|
|
20230901,142500,543454100,42650,42650,42650,42550,30
|
|
20230901,142400,542176650,42650,42650,42650,42600,21
|
|
20230901,142300,541281700,42650,42650,42650,42600,17
|
|
20230901,142200,540557200,42650,42650,42650,42650,13
|
|
20230901,142100,540002750,42650,42600,42650,42600,42
|
|
20230901,142000,538213450,42650,42600,42650,42600,23
|
|
20230901,141900,537233300,42650,42600,42650,42600,11
|
|
20230901,141800,536764200,42650,42600,42650,42600,45
|
|
20230901,141700,534847100,42600,42600,42600,42600,4
|
|
20230901,141600,534676700,42600,42600,42600,42600,17
|
|
20230901,141500,533952500,42600,42600,42600,42600,16
|
|
20230901,141400,533270900,42600,42600,42600,42600,13
|
|
20230901,141300,532717100,42600,42600,42600,42600,7
|
|
20230901,141200,532418900,42600,42600,42650,42550,168
|
|
20230901,141100,525263100,42600,42650,42700,42600,440
|
|
20230901,141000,506497850,42650,42650,42700,42650,207
|
|
20230901,140900,497667800,42650,42650,42650,42650,16
|
|
20230901,140800,496985400,42650,42650,42650,42650,15
|
|
20230901,140700,496345650,42650,42650,42650,42650,14
|
|
20230901,140600,495748550,42650,42650,42650,42650,7
|
|
20230901,140500,495450000,42650,42650,42650,42650,12
|
|
20230901,140400,494938200,42650,42650,42650,42650,20
|
|
20230901,140300,494085200,42650,42650,42650,42650,4
|
|
20230901,140200,493914600,42650,42650,42650,42650,14
|
|
20230901,140100,493317500,42650,42650,42650,42650,8
|
|
20230901,140000,492976300,42600,42650,42650,42600,16
|
|
20230901,135900,492294050,42650,42650,42650,42650,4
|
|
20230901,135800,492123450,42650,42650,42650,42650,13
|
|
20230901,135700,491569000,42650,42650,42650,42650,22
|
|
20230901,135600,490630700,42650,42650,42650,42650,5
|
|
20230901,135500,490417450,42650,42650,42650,42650,13
|
|
20230901,135400,489863000,42650,42600,42650,42600,23
|
|
20230901,135300,488883100,42650,42650,42650,42650,18
|
|
20230901,135200,488115400,42650,42650,42650,42650,5
|
|
20230901,135100,487902150,42650,42600,42650,42600,13
|
|
20230901,135000,487347750,42650,42650,42650,42650,19
|
|
20230901,134900,486537400,42650,42650,42650,42650,0
|
|
20230901,134800,486537400,42650,42600,42650,42600,41
|
|
20230901,134700,484789100,42650,42650,42650,42650,4
|
|
20230901,134600,484618500,42650,42600,42650,42600,15
|
|
20230901,134500,483978850,42650,42650,42650,42650,5
|
|
20230901,134400,483765600,42650,42650,42650,42650,13
|
|
20230901,134300,483211150,42600,42650,42650,42600,44
|
|
20230901,134200,481335900,42650,42650,42650,42650,9
|
|
20230901,134100,480952050,42650,42650,42650,42650,32
|
|
20230901,134000,479587250,42650,42650,42650,42650,3
|
|
20230901,133900,479459300,42650,42650,42650,42650,17
|
|
20230901,133800,478734250,42650,42650,42650,42650,5
|
|
20230901,133700,478521000,42650,42650,42650,42650,12
|
|
20230901,133600,478009200,42600,42650,42650,42600,25
|
|
20230901,133500,476943400,42650,42650,42650,42650,6
|
|
20230901,133400,476687500,42650,42650,42650,42650,14
|
|
20230901,133300,476090400,42650,42650,42650,42650,4
|
|
20230901,133200,475919800,42650,42650,42650,42650,11
|
|
20230901,133100,475450650,42650,42700,42700,42650,60
|
|
20230901,133000,472891500,42700,42650,42700,42650,45
|
|
20230901,132900,470971600,42700,42700,42700,42700,17
|
|
20230901,132800,470245700,42700,42700,42700,42650,13
|
|
20230901,132700,469690950,42700,42700,42700,42700,15
|
|
20230901,132600,469050450,42700,42700,42700,42700,2
|
|
20230901,132500,468965050,42700,42700,42700,42700,14
|
|
20230901,132400,468367250,42700,42700,42700,42700,9
|
|
20230901,132300,467982950,42700,42650,42700,42650,85
|
|
20230901,132200,464357150,42700,42700,42700,42650,13
|
|
20230901,132100,463802100,42700,42650,42700,42650,122
|
|
20230901,132000,458598750,42650,42650,42650,42650,16
|
|
20230901,131900,457916350,42650,42650,42650,42650,0
|
|
20230901,131800,457916350,42650,42650,42650,42650,81
|
|
20230901,131700,454461700,42650,42650,42650,42650,4
|
|
20230901,131600,454291100,42650,42600,42650,42600,131
|
|
20230901,131500,448709950,42650,42650,42650,42650,12
|
|
20230901,131400,448198150,42650,42650,42650,42650,14
|
|
20230901,131300,447601050,42650,42650,42650,42650,14
|
|
20230901,131200,447003950,42650,42650,42650,42650,0
|
|
20230901,131100,447003950,42650,42600,42650,42600,12
|
|
20230901,131000,446492200,42600,42600,42600,42600,1
|
|
20230901,130900,446449600,42650,42650,42650,42650,16
|
|
20230901,130800,445767200,42650,42650,42650,42600,96
|
|
20230901,130700,441673300,42600,42700,42700,42600,115
|
|
20230901,130600,436763850,42750,42750,42750,42750,16
|
|
20230901,130500,436079850,42750,42750,42750,42750,0
|
|
20230901,130400,436079850,42750,42750,42750,42750,11
|
|
20230901,130300,435609600,42700,42700,42700,42700,31
|
|
20230901,130200,434285900,42700,42750,42750,42700,23
|
|
20230901,130100,433303100,42750,42800,42800,42750,25
|
|
20230901,130000,432233750,42750,42800,42800,42750,172
|
|
20230901,125900,424880700,42800,42800,42800,42800,15
|
|
20230901,125800,424238700,42800,42800,42800,42800,0
|
|
20230901,125700,424238700,42800,42800,42800,42800,11
|
|
20230901,125600,423767900,42800,42800,42800,42800,0
|
|
20230901,125500,423767900,42800,42800,42800,42800,20
|
|
20230901,125400,422911900,42800,42800,42800,42800,11
|
|
20230901,125300,422441100,42750,42750,42750,42750,0
|
|
20230901,125200,422441100,42750,42750,42750,42750,1
|
|
20230901,125100,422398350,42800,42800,42800,42800,3
|
|
20230901,125000,422269950,42800,42750,42850,42750,212
|
|
20230901,124900,413203600,42750,42750,42750,42750,0
|
|
20230901,124800,413203600,42750,42750,42750,42750,15
|
|
20230901,124700,412562350,42750,42700,42750,42700,25
|
|
20230901,124600,411494250,42700,42700,42700,42700,14
|
|
20230901,124500,410896450,42700,42700,42700,42700,7
|
|
20230901,124400,410597550,42600,42600,42600,42600,0
|
|
20230901,124300,410597550,42600,42700,42700,42600,359
|
|
20230901,124200,395296850,42750,42750,42750,42750,0
|
|
20230901,124100,395296850,42750,42750,42750,42750,12
|
|
20230901,124000,394783850,42750,42800,42800,42750,31
|
|
20230901,123900,393458050,42800,42800,42800,42800,62
|
|
20230901,123800,390804450,42800,42800,42800,42800,297
|
|
20230901,123700,378092850,42700,42750,42800,42700,16
|
|
20230901,123600,377409200,42750,42700,42750,42700,28
|
|
20230901,123500,376213000,42600,42600,42600,42600,0
|
|
20230901,123400,376213000,42600,42700,42750,42600,520
|
|
20230901,123300,353996250,42700,42700,42700,42700,16
|
|
20230901,123200,353313050,42650,42650,42650,42650,0
|
|
20230901,123100,353313050,42650,42650,42650,42650,13
|
|
20230901,123000,352758600,42650,42650,42650,42650,2
|
|
20230901,122900,352673300,42700,42700,42700,42700,15
|
|
20230901,122800,352032800,42700,42700,42700,42700,0
|
|
20230901,122700,352032800,42700,42700,42700,42700,13
|
|
20230901,122600,351477700,42600,42600,42600,42600,0
|
|
20230901,122500,351477700,42600,42600,42600,42600,0
|
|
20230901,122400,351477700,42600,42700,42700,42600,377
|
|
20230901,122300,335397950,42700,42700,42700,42700,6
|
|
20230901,122200,335141750,42700,42750,42750,42700,249
|
|
20230901,122100,324508650,42750,42750,42750,42750,0
|
|
20230901,122000,324508650,42750,42750,42750,42750,11
|
|
20230901,121900,324038400,42750,42750,42750,42750,12
|
|
20230901,121800,323525400,42750,42700,42750,42700,7
|
|
20230901,121700,323226200,42700,42750,42750,42700,12
|
|
20230901,121600,322713250,42700,42700,42700,42700,2
|
|
20230901,121500,322627850,42750,42750,42750,42750,14
|
|
20230901,121400,322029350,42750,42750,42750,42750,2
|
|
20230901,121300,321943850,42750,42750,42750,42750,12
|
|
20230901,121200,321430850,42750,42750,42750,42750,13
|
|
20230901,121100,320875100,42750,42750,42750,42750,4
|
|
20230901,121000,320704100,42750,42700,42750,42700,26
|
|
20230901,120900,319593350,42750,42750,42750,42750,0
|
|
20230901,120800,319593350,42750,42750,42750,42750,12
|
|
20230901,120700,319080350,42750,42750,42750,42750,4
|
|
20230901,120600,318909350,42750,42750,42750,42750,11
|
|
20230901,120500,318439100,42750,42750,42750,42750,12
|
|
20230901,120400,317926100,42750,42750,42750,42750,3
|
|
20230901,120300,317797850,42750,42700,42750,42700,13
|
|
20230901,120200,317242200,42750,42750,42750,42750,0
|
|
20230901,120100,317242200,42750,42750,42750,42750,11
|
|
20230901,120000,316771950,42700,42800,42800,42700,67
|
|
20230901,115900,313909500,42800,42800,42800,42800,12
|
|
20230901,115800,313395900,42800,42800,42800,42800,14
|
|
20230901,115700,312796700,42800,42800,42800,42800,3
|
|
20230901,115600,312668300,42800,42800,42800,42750,51
|
|
20230901,115500,310486900,42750,42750,42750,42750,1
|
|
20230901,115400,310444150,42800,42800,42800,42800,15
|
|
20230901,115300,309802150,42750,42800,42800,42700,19
|
|
20230901,115200,308989750,42800,42800,42800,42800,14
|
|
20230901,115100,308390550,42800,42800,42800,42800,15
|
|
20230901,115000,307748550,42750,42700,42750,42700,134
|
|
20230901,114900,302020100,42750,42750,42750,42750,121
|
|
20230901,114800,296847350,42750,42750,42750,42750,3
|
|
20230901,114700,296719100,42750,42750,42750,42750,14
|
|
20230901,114600,296120600,42750,42750,42750,42750,4
|
|
20230901,114500,295949600,42750,42750,42750,42750,12
|
|
20230901,114400,295436600,42700,42750,42750,42700,182
|
|
20230901,114300,287664450,42750,42700,42750,42700,6
|
|
20230901,114200,287408100,42750,42750,42750,42750,20
|
|
20230901,114100,286553100,42750,42750,42750,42750,4
|
|
20230901,114000,286382100,42750,42750,42750,42750,12
|
|
20230901,113900,285869100,42750,42750,42750,42750,3
|
|
20230901,113800,285740850,42750,42750,42750,42700,27
|
|
20230901,113700,284587100,42750,42750,42750,42750,14
|
|
20230901,113600,283988600,42750,42800,42800,42750,74
|
|
20230901,113500,280824900,42750,42800,42800,42750,19
|
|
20230901,113400,280011850,42800,42750,42800,42750,105
|
|
20230901,113300,275522950,42800,42750,42800,42750,18
|
|
20230901,113200,274752750,42800,42800,42800,42800,6
|
|
20230901,113100,274495950,42800,42800,42800,42800,23
|
|
20230901,113000,273511550,42800,42800,42800,42800,16
|
|
20230901,112900,272826750,42800,42800,42800,42800,7
|
|
20230901,112800,272527150,42800,42800,42800,42800,14
|
|
20230901,112700,271927950,42750,42800,42800,42750,104
|
|
20230901,112600,267481750,42800,42800,42800,42800,16
|
|
20230901,112500,266796950,42800,42800,42800,42800,1
|
|
20230901,112400,266754150,42800,42800,42800,42800,18
|
|
20230901,112300,265983750,42800,42800,42800,42800,68
|
|
20230901,112200,263073350,42800,42800,42800,42800,4
|
|
20230901,112100,262902150,42800,42800,42800,42800,15
|
|
20230901,112000,262260150,42800,42750,42800,42750,3
|
|
20230901,111900,262131850,42800,42800,42800,42800,14
|
|
20230901,111800,261532650,42800,42800,42800,42800,5
|
|
20230901,111700,261318650,42800,42800,42800,42800,16
|
|
20230901,111600,260633850,42750,42800,42800,42750,15
|
|
20230901,111500,259991900,42800,42800,42800,42800,28
|
|
20230901,111400,258793500,42800,42800,42800,42800,15
|
|
20230901,111300,258151500,42800,42800,42800,42800,7
|
|
20230901,111200,257851900,42800,42750,42800,42750,34
|
|
20230901,111100,256397350,42750,42800,42800,42750,29
|
|
20230901,111000,255157550,42800,42750,42800,42750,16
|
|
20230901,110900,254472850,42800,42800,42800,42800,18
|
|
20230901,110800,253702450,42800,42800,42800,42800,4
|
|
20230901,110700,253531250,42800,42800,42800,42750,65
|
|
20230901,110600,250751700,42800,42800,42800,42800,0
|
|
20230901,110500,250751700,42800,42800,42800,42800,18
|
|
20230901,110400,249981300,42800,42750,42800,42750,159
|
|
20230901,110300,243176250,42800,42800,42800,42800,20
|
|
20230901,110200,242320250,42800,42800,42800,42800,18
|
|
20230901,110100,241549850,42800,42800,42800,42750,6
|
|
20230901,110000,241293150,42800,42800,42800,42800,35
|
|
20230901,105900,239795150,42800,42850,42850,42800,6
|
|
20230901,105800,239538100,42850,42800,42850,42800,78
|
|
20230901,105700,236198450,42800,42800,42800,42800,76
|
|
20230901,105600,232945650,42750,42750,42750,42750,70
|
|
20230901,105500,229953150,42750,42750,42750,42750,15
|
|
20230901,105400,229311900,42750,42750,42750,42750,223
|
|
20230901,105300,219778650,42750,42700,42750,42700,118
|
|
20230901,105200,214739250,42700,42700,42700,42700,122
|
|
20230901,105100,209529850,42700,42650,42700,42650,65
|
|
20230901,105000,206757050,42650,42650,42650,42650,104
|
|
20230901,104900,202321450,42650,42650,42650,42550,19
|
|
20230901,104800,201511300,42650,42650,42650,42650,1
|
|
20230901,104700,201468650,42500,42650,42650,42450,82
|
|
20230901,104600,197983050,42650,42600,42650,42600,22
|
|
20230901,104500,197045800,42600,42550,42600,42550,23
|
|
20230901,104400,196067000,42550,42550,42550,42550,28
|
|
20230901,104300,194875600,42500,42500,42500,42500,21
|
|
20230901,104200,193983100,42500,42500,42500,42500,28
|
|
20230901,104100,192793100,42500,42500,42500,42500,132
|
|
20230901,104000,187183100,42500,42450,42500,42450,6
|
|
20230901,103900,186928250,42500,42500,42500,42500,16
|
|
20230901,103800,186248250,42450,42450,42450,42450,63
|
|
20230901,103700,183573900,42450,42450,42450,42450,106
|
|
20230901,103600,179074200,42500,42500,42500,42500,18
|
|
20230901,103500,178309200,42500,42450,42500,42450,28
|
|
20230901,103400,177119900,42500,42500,42500,42450,37
|
|
20230901,103300,175548350,42500,42500,42500,42500,3
|
|
20230901,103200,175420850,42450,42500,42500,42450,14
|
|
20230901,103100,174826000,42500,42500,42500,42450,6
|
|
20230901,103000,174571100,42500,42450,42500,42450,80
|
|
20230901,102900,171172100,42500,42500,42500,42500,8
|
|
20230901,102800,170832100,42500,42500,42500,42450,29
|
|
20230901,102700,169600200,42450,42500,42500,42450,71
|
|
20230901,102600,166584000,42500,42450,42500,42450,19
|
|
20230901,102500,165777300,42450,42500,42500,42450,37
|
|
20230901,102400,164205750,42450,42500,42500,42450,24
|
|
20230901,102300,163186700,42500,42500,42500,42450,26
|
|
20230901,102200,162082300,42450,42450,42450,42450,16
|
|
20230901,102100,161403100,42500,42450,42500,42450,185
|
|
20230901,102000,153548950,42450,42500,42500,42450,28
|
|
20230901,101900,152359550,42450,42450,42500,42450,136
|
|
20230901,101800,146581200,42500,42500,42500,42450,31
|
|
20230901,101700,145264550,42500,42500,42500,42500,0
|
|
20230901,101600,145264550,42500,42500,42500,42500,60
|
|
20230901,101500,142714550,42550,42550,42550,42500,28
|
|
20230901,101400,141523650,42550,42550,42550,42550,22
|
|
20230901,101300,140587550,42600,42550,42600,42550,12
|
|
20230901,101200,140076400,42500,42550,42550,42500,11
|
|
20230901,101100,139608400,42600,42600,42650,42600,26
|
|
20230901,101000,138500250,42550,42500,42600,42500,24
|
|
20230901,100900,137479000,42500,42500,42600,42500,97
|
|
20230901,100800,133351700,42500,42550,42550,42500,17
|
|
20230901,100700,132629050,42550,42550,42550,42500,30
|
|
20230901,100600,131353300,42550,42600,42600,42550,54
|
|
20230901,100500,129054850,42600,42600,42600,42600,100
|
|
20230901,100400,124794850,42600,42650,42650,42600,31
|
|
20230901,100300,123473500,42650,42600,42650,42600,20
|
|
20230901,100200,122620750,42650,42650,42650,42600,21
|
|
20230901,100100,121725450,42650,42650,42650,42650,3
|
|
20230901,100000,121597500,42650,42700,42700,42600,27
|
|
20230901,095900,120445850,42650,42650,42650,42650,188
|
|
20230901,095800,112427650,42700,42700,42700,42700,0
|
|
20230901,095700,112427650,42700,42700,42700,42700,188
|
|
20230901,095600,104400050,42700,42650,42700,42650,43
|
|
20230901,095500,102565950,42650,42650,42650,42650,18
|
|
20230901,095400,101798250,42650,42650,42650,42650,27
|
|
20230901,095300,100646700,42650,42650,42650,42650,11
|
|
20230901,095200,100177550,42650,42650,42650,42650,15
|
|
20230901,095100,99537800,42600,42600,42600,42600,13
|
|
20230901,095000,98984000,42600,42600,42600,42600,11
|
|
20230901,094900,98515400,42550,42550,42550,42550,5
|
|
20230901,094800,98302650,42600,42550,42600,42550,25
|
|
20230901,094700,97237800,42600,42600,42600,42600,1
|
|
20230901,094600,97195200,42500,42500,42500,42500,24
|
|
20230901,094500,96175200,42650,42500,42650,42500,165
|
|
20230901,094400,89150400,42500,42500,42500,42500,2
|
|
20230901,094300,89065400,42500,42500,42500,42500,12
|
|
20230901,094200,88555400,42500,42550,42550,42500,4
|
|
20230901,094100,88385300,42550,42650,42650,42500,124
|
|
20230901,094000,83106900,42600,42650,42650,42600,3
|
|
20230901,093900,82979050,42650,42600,42650,42600,17
|
|
20230901,093800,82254250,42600,42600,42600,42600,56
|
|
20230901,093700,79868650,42550,42550,42550,42550,61
|
|
20230901,093600,77273100,42550,42550,42550,42550,101
|
|
20230901,093500,72975550,42500,42500,42500,42500,83
|
|
20230901,093400,69448050,42500,42500,42500,42500,16
|
|
20230901,093300,68768050,42500,42450,42500,42450,14
|
|
20230901,093200,68173700,42500,42450,42500,42450,26
|
|
20230901,093100,67069400,42450,42500,42500,42450,20
|
|
20230901,093000,66219800,42450,42500,42500,42450,4
|
|
20230901,092900,66049900,42450,42450,42450,42450,23
|
|
20230901,092800,65073550,42350,42350,42350,42350,0
|
|
20230901,092700,65073550,42350,42400,42400,42350,30
|
|
20230901,092600,63802300,42350,42400,42400,42350,122
|
|
20230901,092500,58630950,42350,42350,42350,42350,0
|
|
20230901,092400,58630950,42350,42350,42350,42350,0
|
|
20230901,092300,58630950,42350,42350,42350,42350,89
|
|
20230901,092200,54861800,42350,42400,42450,42350,39
|
|
20230901,092100,53208750,42350,42350,42350,42350,27
|
|
20230901,092000,52065300,42350,42350,42350,42350,30
|
|
20230901,091900,50794800,42350,42350,42350,42350,31
|
|
20230901,091800,49481950,42350,42350,42350,42350,45
|
|
20230901,091700,47576200,42350,42500,42500,42350,17
|
|
20230901,091600,46855600,42400,42400,42400,42350,143
|
|
20230901,091500,40793100,42500,42400,42500,42350,72
|
|
20230901,091400,37740850,42500,42500,42500,42500,1
|
|
20230901,091300,37698350,42400,42400,42400,42400,0
|
|
20230901,091200,37698350,42400,42350,42400,42350,49
|
|
20230901,091100,35621450,42500,42450,42500,42400,60
|
|
20230901,091000,33075650,42500,42500,42500,42500,2
|
|
20230901,090900,32990650,42500,42500,42550,42500,30
|
|
20230901,090800,31715550,42550,42550,42550,42550,4
|
|
20230901,090700,31545350,42550,42550,42550,42550,1
|
|
20230901,090600,31502800,42300,42500,42500,42300,122
|
|
20230901,090500,26341800,42550,42350,42550,42350,130
|
|
20230901,090400,20832050,42300,42350,42350,42300,66
|
|
20230901,090300,18037450,42350,42550,42600,42350,78
|
|
20230901,090200,14727150,42350,42350,42350,42300,74
|
|
20230901,090100,11593950,42350,42350,42400,42300,66
|
|
20230901,090000,8798800,42700,42300,42700,42300,208
|