672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200900,775352850,40950,40950,40950,40950,647
|
|
20230908,200800,775352850,40950,40950,40950,40950,0
|
|
20230908,200700,775352850,40950,40950,40950,40950,0
|
|
20230908,200600,775352850,40950,40950,40950,40950,0
|
|
20230908,200500,775352850,40950,40950,40950,40950,0
|
|
20230908,200400,775352850,40950,40950,40950,40950,0
|
|
20230908,200300,775352850,40950,40950,40950,40950,0
|
|
20230908,200200,775352850,40950,40950,40950,40950,0
|
|
20230908,200100,775352850,40950,40950,40950,40950,0
|
|
20230908,200000,775352850,40950,40950,40950,40950,0
|
|
20230908,195900,775352850,40950,40950,40950,40950,0
|
|
20230908,195800,775352850,40950,40950,40950,40950,0
|
|
20230908,195700,775352850,40950,40950,40950,40950,0
|
|
20230908,195600,775352850,40950,40950,40950,40950,0
|
|
20230908,195500,775352850,40950,40950,40950,40950,0
|
|
20230908,195400,775352850,40950,40950,40950,40950,0
|
|
20230908,195300,775352850,40950,40950,40950,40950,0
|
|
20230908,195200,775352850,40950,40950,40950,40950,0
|
|
20230908,195100,775352850,40950,40950,40950,40950,0
|
|
20230908,195000,775352850,40950,40950,40950,40950,0
|
|
20230908,194900,775352850,40950,40950,40950,40950,0
|
|
20230908,194800,775352850,40950,40950,40950,40950,0
|
|
20230908,194700,775352850,40950,40950,40950,40950,0
|
|
20230908,194600,775352850,40950,40950,40950,40950,0
|
|
20230908,194500,775352850,40950,40950,40950,40950,0
|
|
20230908,194400,775352850,40950,40950,40950,40950,0
|
|
20230908,194300,775352850,40950,40950,40950,40950,0
|
|
20230908,194200,775352850,40950,40950,40950,40950,0
|
|
20230908,194100,775352850,40950,40950,40950,40950,0
|
|
20230908,194000,775352850,40950,40950,40950,40950,0
|
|
20230908,193900,775352850,40950,40950,40950,40950,647
|
|
20230908,193800,775352850,40950,40950,40950,40950,0
|
|
20230908,193700,775352850,40950,40950,40950,40950,0
|
|
20230908,193600,775352850,40950,40950,40950,40950,0
|
|
20230908,193500,775352850,40950,40950,40950,40950,0
|
|
20230908,193400,775352850,40950,40950,40950,40950,0
|
|
20230908,193300,775352850,40950,40950,40950,40950,0
|
|
20230908,193200,775352850,40950,40950,40950,40950,0
|
|
20230908,193100,775352850,40950,40950,40950,40950,0
|
|
20230908,193000,775352850,40950,40950,40950,40950,0
|
|
20230908,192900,775352850,40950,40950,40950,40950,0
|
|
20230908,192800,775352850,40950,40950,40950,40950,0
|
|
20230908,192700,775352850,40950,40950,40950,40950,0
|
|
20230908,192600,775352850,40950,40950,40950,40950,0
|
|
20230908,192500,775352850,40950,40950,40950,40950,0
|
|
20230908,192400,775352850,40950,40950,40950,40950,0
|
|
20230908,192300,775352850,40950,40950,40950,40950,0
|
|
20230908,192200,775352850,40950,40950,40950,40950,0
|
|
20230908,192100,775352850,40950,40950,40950,40950,0
|
|
20230908,192000,775352850,40950,40950,40950,40950,0
|
|
20230908,191900,775352850,40950,40950,40950,40950,0
|
|
20230908,191800,775352850,40950,40950,40950,40950,0
|
|
20230908,191700,775352850,40950,40950,40950,40950,0
|
|
20230908,191600,775352850,40950,40950,40950,40950,0
|
|
20230908,191500,775352850,40950,40950,40950,40950,0
|
|
20230908,191400,775352850,40950,40950,40950,40950,0
|
|
20230908,191300,775352850,40950,40950,40950,40950,0
|
|
20230908,191200,775352850,40950,40950,40950,40950,0
|
|
20230908,191100,775352850,40950,40950,40950,40950,0
|
|
20230908,191000,775352850,40950,40950,40950,40950,0
|
|
20230908,190900,775352850,40950,40950,40950,40950,647
|
|
20230908,190800,775352850,40950,40950,40950,40950,0
|
|
20230908,190700,775352850,40950,40950,40950,40950,0
|
|
20230908,190600,775352850,40950,40950,40950,40950,0
|
|
20230908,190500,775352850,40950,40950,40950,40950,0
|
|
20230908,190400,775352850,40950,40950,40950,40950,0
|
|
20230908,190300,775352850,40950,40950,40950,40950,0
|
|
20230908,190200,775352850,40950,40950,40950,40950,0
|
|
20230908,190100,775352850,40950,40950,40950,40950,0
|
|
20230908,190000,775352850,40950,40950,40950,40950,0
|
|
20230908,185900,775352850,40950,40950,40950,40950,0
|
|
20230908,185800,775352850,40950,40950,40950,40950,0
|
|
20230908,185700,775352850,40950,40950,40950,40950,0
|
|
20230908,185600,775352850,40950,40950,40950,40950,0
|
|
20230908,185500,775352850,40950,40950,40950,40950,0
|
|
20230908,185400,775352850,40950,40950,40950,40950,0
|
|
20230908,185300,775352850,40950,40950,40950,40950,0
|
|
20230908,185200,775352850,40950,40950,40950,40950,0
|
|
20230908,185100,775352850,40950,40950,40950,40950,0
|
|
20230908,185000,775352850,40950,40950,40950,40950,0
|
|
20230908,184900,775352850,40950,40950,40950,40950,0
|
|
20230908,184800,775352850,40950,40950,40950,40950,0
|
|
20230908,184700,775352850,40950,40950,40950,40950,0
|
|
20230908,184600,775352850,40950,40950,40950,40950,0
|
|
20230908,184500,775352850,40950,40950,40950,40950,0
|
|
20230908,184400,775352850,40950,40950,40950,40950,0
|
|
20230908,184300,775352850,40950,40950,40950,40950,0
|
|
20230908,184200,775352850,40950,40950,40950,40950,0
|
|
20230908,184100,775352850,40950,40950,40950,40950,0
|
|
20230908,184000,775352850,40950,40950,40950,40950,0
|
|
20230908,183900,775352850,40950,40950,40950,40950,647
|
|
20230908,183800,775352850,40950,40950,40950,40950,0
|
|
20230908,183700,775352850,40950,40950,40950,40950,0
|
|
20230908,183600,775352850,40950,40950,40950,40950,0
|
|
20230908,183500,775352850,40950,40950,40950,40950,0
|
|
20230908,183400,775352850,40950,40950,40950,40950,0
|
|
20230908,183300,775352850,40950,40950,40950,40950,0
|
|
20230908,183200,775352850,40950,40950,40950,40950,0
|
|
20230908,183100,775352850,40950,40950,40950,40950,0
|
|
20230908,183000,775352850,40950,40950,40950,40950,0
|
|
20230908,182900,775352850,40950,40950,40950,40950,0
|
|
20230908,182800,775352850,40950,40950,40950,40950,0
|
|
20230908,182700,775352850,40950,40950,40950,40950,0
|
|
20230908,182600,775352850,40950,40950,40950,40950,0
|
|
20230908,182500,775352850,40950,40950,40950,40950,0
|
|
20230908,182400,775352850,40950,40950,40950,40950,0
|
|
20230908,182300,775352850,40950,40950,40950,40950,0
|
|
20230908,182200,775352850,40950,40950,40950,40950,0
|
|
20230908,182100,775352850,40950,40950,40950,40950,0
|
|
20230908,182000,775352850,40950,40950,40950,40950,0
|
|
20230908,181900,775352850,40950,40950,40950,40950,0
|
|
20230908,181800,775352850,40950,40950,40950,40950,0
|
|
20230908,181700,775352850,40950,40950,40950,40950,0
|
|
20230908,181600,775352850,40950,40950,40950,40950,0
|
|
20230908,181500,775352850,40950,40950,40950,40950,0
|
|
20230908,181400,775352850,40950,40950,40950,40950,0
|
|
20230908,181300,775352850,40950,40950,40950,40950,0
|
|
20230908,181200,775352850,40950,40950,40950,40950,0
|
|
20230908,181100,775352850,40950,40950,40950,40950,0
|
|
20230908,181000,775352850,40950,40950,40950,40950,0
|
|
20230908,180900,775352850,40950,40950,40950,40950,647
|
|
20230908,180800,775352850,40950,40950,40950,40950,0
|
|
20230908,180700,775352850,40950,40950,40950,40950,0
|
|
20230908,180600,775352850,40950,40950,40950,40950,0
|
|
20230908,180500,775352850,40950,40950,40950,40950,0
|
|
20230908,180400,775352850,40950,40950,40950,40950,0
|
|
20230908,180300,775352850,40950,40950,40950,40950,0
|
|
20230908,180200,775352850,40950,40950,40950,40950,0
|
|
20230908,180100,775352850,40950,40950,40950,40950,0
|
|
20230908,180000,775352850,40950,40950,40950,40950,0
|
|
20230908,175900,775352850,40950,40950,40950,40950,0
|
|
20230908,175800,775352850,40950,40950,40950,40950,0
|
|
20230908,175700,775352850,40950,40950,40950,40950,0
|
|
20230908,175600,775352850,40950,40950,40950,40950,0
|
|
20230908,175500,775352850,40950,40950,40950,40950,0
|
|
20230908,175400,775352850,40950,40950,40950,40950,0
|
|
20230908,175300,775352850,40950,40950,40950,40950,0
|
|
20230908,175200,775352850,40950,40950,40950,40950,0
|
|
20230908,175100,775352850,40950,40950,40950,40950,0
|
|
20230908,175000,775352850,40950,40950,40950,40950,0
|
|
20230908,174900,775352850,40950,40950,40950,40950,0
|
|
20230908,174800,775352850,40950,40950,40950,40950,0
|
|
20230908,174700,775352850,40950,40950,40950,40950,0
|
|
20230908,174600,775352850,40950,40950,40950,40950,0
|
|
20230908,174500,775352850,40950,40950,40950,40950,0
|
|
20230908,174400,775352850,40950,40950,40950,40950,0
|
|
20230908,174300,775352850,40950,40950,40950,40950,0
|
|
20230908,174200,775352850,40950,40950,40950,40950,0
|
|
20230908,174100,775352850,40950,40950,40950,40950,0
|
|
20230908,174000,775352850,40950,40950,40950,40950,0
|
|
20230908,173900,775352850,40950,40950,40950,40950,647
|
|
20230908,173800,775352850,40950,40950,40950,40950,0
|
|
20230908,173700,775352850,40950,40950,40950,40950,0
|
|
20230908,173600,775352850,40950,40950,40950,40950,0
|
|
20230908,173500,775352850,40950,40950,40950,40950,0
|
|
20230908,173400,775352850,40950,40950,40950,40950,0
|
|
20230908,173300,775352850,40950,40950,40950,40950,0
|
|
20230908,173200,775352850,40950,40950,40950,40950,0
|
|
20230908,173100,775352850,40950,40950,40950,40950,0
|
|
20230908,173000,775352850,40950,40950,40950,40950,0
|
|
20230908,172900,775352850,40950,40950,40950,40950,0
|
|
20230908,172800,775352850,40950,40950,40950,40950,0
|
|
20230908,172700,775352850,40950,40950,40950,40950,0
|
|
20230908,172600,775352850,40950,40950,40950,40950,0
|
|
20230908,172500,775352850,40950,40950,40950,40950,0
|
|
20230908,172400,775352850,40950,40950,40950,40950,0
|
|
20230908,172300,775352850,40950,40950,40950,40950,0
|
|
20230908,172200,775352850,40950,40950,40950,40950,0
|
|
20230908,172100,775352850,40950,40950,40950,40950,0
|
|
20230908,172000,775352850,40950,40950,40950,40950,0
|
|
20230908,171900,775352850,40950,40950,40950,40950,0
|
|
20230908,171800,775352850,40950,40950,40950,40950,0
|
|
20230908,171700,775352850,40950,40950,40950,40950,0
|
|
20230908,171600,775352850,40950,40950,40950,40950,0
|
|
20230908,171500,775352850,40950,40950,40950,40950,0
|
|
20230908,171400,775352850,40950,40950,40950,40950,0
|
|
20230908,171300,775352850,40950,40950,40950,40950,0
|
|
20230908,171200,775352850,40950,40950,40950,40950,0
|
|
20230908,171100,775352850,40950,40950,40950,40950,0
|
|
20230908,171000,775352850,40950,40950,40950,40950,0
|
|
20230908,170900,775352850,40950,40950,40950,40950,647
|
|
20230908,170800,775352850,40950,40950,40950,40950,0
|
|
20230908,170700,775352850,40950,40950,40950,40950,0
|
|
20230908,170600,775352850,40950,40950,40950,40950,0
|
|
20230908,170500,775352850,40950,40950,40950,40950,0
|
|
20230908,170400,775352850,40950,40950,40950,40950,0
|
|
20230908,170300,775352850,40950,40950,40950,40950,0
|
|
20230908,170200,775352850,40950,40950,40950,40950,0
|
|
20230908,170100,775352850,40950,40950,40950,40950,0
|
|
20230908,170000,775352850,40950,40950,40950,40950,0
|
|
20230908,165900,775352850,40950,40950,40950,40950,0
|
|
20230908,165800,775352850,40950,40950,40950,40950,0
|
|
20230908,165700,775352850,40950,40950,40950,40950,0
|
|
20230908,165600,775352850,40950,40950,40950,40950,0
|
|
20230908,165500,775352850,40950,40950,40950,40950,0
|
|
20230908,165400,775352850,40950,40950,40950,40950,0
|
|
20230908,165300,775352850,40950,40950,40950,40950,0
|
|
20230908,165200,775352850,40950,40950,40950,40950,0
|
|
20230908,165100,775352850,40950,40950,40950,40950,0
|
|
20230908,165000,775352850,40950,40950,40950,40950,0
|
|
20230908,164900,775352850,40950,40950,40950,40950,0
|
|
20230908,164800,775352850,40950,40950,40950,40950,0
|
|
20230908,164700,775352850,40950,40950,40950,40950,0
|
|
20230908,164600,775352850,40950,40950,40950,40950,0
|
|
20230908,164500,775352850,40950,40950,40950,40950,0
|
|
20230908,164400,775352850,40950,40950,40950,40950,0
|
|
20230908,164300,775352850,40950,40950,40950,40950,0
|
|
20230908,164200,775352850,40950,40950,40950,40950,0
|
|
20230908,164100,775352850,40950,40950,40950,40950,0
|
|
20230908,164000,775352850,40950,40950,40950,40950,0
|
|
20230908,163900,775352850,40950,40950,40950,40950,647
|
|
20230908,163800,775352850,40950,40950,40950,40950,0
|
|
20230908,163700,775352850,40950,40950,40950,40950,0
|
|
20230908,163600,775352850,40950,40950,40950,40950,0
|
|
20230908,163500,775352850,40950,40950,40950,40950,0
|
|
20230908,163400,775352850,40950,40950,40950,40950,0
|
|
20230908,163300,775352850,40950,40950,40950,40950,0
|
|
20230908,163200,775352850,40950,40950,40950,40950,0
|
|
20230908,163100,775352850,40950,40950,40950,40950,0
|
|
20230908,163000,775352850,40950,40950,40950,40950,0
|
|
20230908,162900,775352850,40950,40950,40950,40950,0
|
|
20230908,162800,775352850,40950,40950,40950,40950,0
|
|
20230908,162700,775352850,40950,40950,40950,40950,0
|
|
20230908,162600,775352850,40950,40950,40950,40950,0
|
|
20230908,162500,775352850,40950,40950,40950,40950,0
|
|
20230908,162400,775352850,40950,40950,40950,40950,0
|
|
20230908,162300,775352850,40950,40950,40950,40950,0
|
|
20230908,162200,775352850,40950,40950,40950,40950,0
|
|
20230908,162100,775352850,40950,40950,40950,40950,0
|
|
20230908,162000,775352850,40950,40950,40950,40950,0
|
|
20230908,161900,775352850,40950,40950,40950,40950,0
|
|
20230908,161800,775352850,40950,40950,40950,40950,0
|
|
20230908,161700,775352850,40950,40950,40950,40950,0
|
|
20230908,161600,775352850,40950,40950,40950,40950,0
|
|
20230908,161500,775352850,40950,40950,40950,40950,0
|
|
20230908,161400,775352850,40950,40950,40950,40950,0
|
|
20230908,161300,775352850,40950,40950,40950,40950,0
|
|
20230908,161200,775352850,40950,40950,40950,40950,0
|
|
20230908,161100,775352850,40950,40950,40950,40950,0
|
|
20230908,161000,775352850,40950,40950,40950,40950,0
|
|
20230908,160900,775352850,40950,40950,40950,40950,647
|
|
20230908,160800,775352850,40950,40950,40950,40950,0
|
|
20230908,160700,775352850,40950,40950,40950,40950,0
|
|
20230908,160600,775352850,40950,40950,40950,40950,0
|
|
20230908,160500,775352850,40950,40950,40950,40950,0
|
|
20230908,160400,775352850,40950,40950,40950,40950,0
|
|
20230908,160300,775352850,40950,40950,40950,40950,0
|
|
20230908,160200,775352850,40950,40950,40950,40950,0
|
|
20230908,160100,775352850,40950,40950,40950,40950,0
|
|
20230908,160000,775352850,40950,40950,40950,40950,0
|
|
20230908,155900,775352850,40950,40950,40950,40950,0
|
|
20230908,155800,775352850,40950,40950,40950,40950,0
|
|
20230908,155700,775352850,40950,40950,40950,40950,0
|
|
20230908,155600,775352850,40950,40950,40950,40950,0
|
|
20230908,155500,775352850,40950,40950,40950,40950,0
|
|
20230908,155400,775352850,40950,40950,40950,40950,0
|
|
20230908,155300,775352850,40950,40950,40950,40950,0
|
|
20230908,155200,775352850,40950,40950,40950,40950,0
|
|
20230908,155100,775352850,40950,40950,40950,40950,0
|
|
20230908,155000,775352850,40950,40950,40950,40950,0
|
|
20230908,154900,775352850,40950,40950,40950,40950,0
|
|
20230908,154800,775352850,40950,40950,40950,40950,0
|
|
20230908,154700,775352850,40950,40950,40950,40950,0
|
|
20230908,154600,775352850,40950,40950,40950,40950,0
|
|
20230908,154500,775352850,40950,40950,40950,40950,0
|
|
20230908,154400,775352850,40950,40950,40950,40950,0
|
|
20230908,154300,775352850,40950,40950,40950,40950,0
|
|
20230908,154200,775352850,40950,40950,40950,40950,0
|
|
20230908,154100,775352850,40950,40950,40950,40950,0
|
|
20230908,154000,775352850,40950,40950,40950,40950,0
|
|
20230908,153900,775352850,40950,40950,40950,40950,647
|
|
20230908,153800,775352850,40950,40950,40950,40950,0
|
|
20230908,153700,775352850,40950,40950,40950,40950,0
|
|
20230908,153600,775352850,40950,40950,40950,40950,0
|
|
20230908,153500,775352850,40950,40950,40950,40950,0
|
|
20230908,153400,775352850,40950,40950,40950,40950,0
|
|
20230908,153300,775352850,40950,40950,40950,40950,0
|
|
20230908,153200,775352850,40950,40950,40950,40950,0
|
|
20230908,153100,775352850,40950,40950,40950,40950,0
|
|
20230908,153000,775352850,40950,40950,40950,40950,647
|
|
20230908,152900,748858200,40950,40950,40950,40950,0
|
|
20230908,152800,748858200,40950,40950,40950,40950,0
|
|
20230908,152700,748858200,40950,40950,40950,40950,0
|
|
20230908,152600,748858200,40950,40950,40950,40950,0
|
|
20230908,152500,748858200,40950,40950,40950,40950,0
|
|
20230908,152400,748858200,40950,40950,40950,40950,0
|
|
20230908,152300,748858200,40950,40950,40950,40950,0
|
|
20230908,152200,748858200,40950,40950,40950,40950,0
|
|
20230908,152100,748858200,40950,40950,40950,40950,0
|
|
20230908,152000,748858200,40950,40950,40950,40950,0
|
|
20230908,151900,748858200,40950,40900,40950,40850,161
|
|
20230908,151800,742272400,40900,40900,40900,40900,71
|
|
20230908,151700,739368500,40900,40900,40900,40850,82
|
|
20230908,151600,736015850,40850,40850,40900,40850,54
|
|
20230908,151500,733809000,40800,40850,40850,40800,74
|
|
20230908,151400,730787200,40800,40800,40850,40800,49
|
|
20230908,151300,728787800,40850,40850,40850,40850,15
|
|
20230908,151200,728175050,40800,40850,40850,40800,40
|
|
20230908,151100,726542800,40800,40800,40850,40800,72
|
|
20230908,151000,723604200,40800,40850,40850,40800,39
|
|
20230908,150900,722012450,40850,40900,40900,40850,19
|
|
20230908,150800,721235900,40900,40850,40900,40850,51
|
|
20230908,150700,719152350,40850,40900,40900,40850,66
|
|
20230908,150600,716455450,40850,40800,40850,40650,194
|
|
20230908,150500,708544750,40800,40850,40850,40800,34
|
|
20230908,150400,707156950,40850,40850,40850,40800,40
|
|
20230908,150300,705524100,40850,40750,40850,40750,35
|
|
20230908,150200,704095950,40800,40800,40800,40750,91
|
|
20230908,150100,700384300,40750,40750,40750,40750,22
|
|
20230908,150000,699487800,40800,40700,40800,40650,32
|
|
20230908,145900,698184000,40600,40650,40700,40600,59
|
|
20230908,145800,695786750,40600,40700,40750,40600,90
|
|
20230908,145700,692124250,40700,40600,40700,40600,66
|
|
20230908,145600,689441800,40600,40750,40800,40600,33
|
|
20230908,145500,688097300,40750,40800,40800,40600,76
|
|
20230908,145400,685001800,40800,40750,40800,40650,81
|
|
20230908,145300,681702800,40650,40650,40750,40650,65
|
|
20230908,145200,679058950,40650,40700,40700,40650,55
|
|
20230908,145100,676822150,40700,40700,40750,40650,86
|
|
20230908,145000,673322250,40700,40700,40800,40650,81
|
|
20230908,144900,670024150,40700,40800,40800,40700,45
|
|
20230908,144800,668191250,40750,40750,40750,40750,48
|
|
20230908,144700,666235250,40750,40750,40750,40700,92
|
|
20230908,144600,662489100,40750,40750,40850,40700,97
|
|
20230908,144500,658534750,40750,40750,40850,40750,32
|
|
20230908,144400,657229850,40750,40700,40850,40700,70
|
|
20230908,144300,654379300,40700,40750,40750,40600,91
|
|
20230908,144200,650677050,40800,40700,40850,40700,58
|
|
20230908,144100,648314750,40650,40800,40800,40650,53
|
|
20230908,144000,646155700,40750,40650,40800,40600,162
|
|
20230908,143900,639560900,40650,40700,40700,40600,107
|
|
20230908,143800,635209850,40700,40650,40750,40650,48
|
|
20230908,143700,633254150,40750,40650,40750,40600,40
|
|
20230908,143600,631628400,40750,40700,40750,40600,91
|
|
20230908,143500,627926800,40700,40750,40750,40700,30
|
|
20230908,143400,626704550,40750,40800,40800,40750,26
|
|
20230908,143300,625644850,40800,40850,40850,40750,37
|
|
20230908,143200,624135000,40800,40850,40850,40800,6
|
|
20230908,143100,623889950,40900,40700,40900,40700,80
|
|
20230908,143000,620626250,40800,40700,40800,40700,26
|
|
20230908,142900,619567250,40650,40650,40850,40650,144
|
|
20230908,142800,613704200,40700,40650,40700,40650,46
|
|
20230908,142700,611833150,40650,40650,40650,40650,18
|
|
20230908,142600,611101450,40650,40700,40700,40650,32
|
|
20230908,142500,609800200,40650,40700,40700,40650,60
|
|
20230908,142400,607359350,40650,40650,40650,40650,86
|
|
20230908,142300,603863450,40650,40650,40700,40650,39
|
|
20230908,142200,602277400,40650,40650,40700,40650,57
|
|
20230908,142100,599959500,40650,40700,40700,40650,194
|
|
20230908,142000,592064800,40700,40700,40700,40650,46
|
|
20230908,141900,590194100,40650,40750,40800,40650,22
|
|
20230908,141800,589297850,40700,40700,40700,40700,43
|
|
20230908,141700,587547750,40700,40650,40750,40650,90
|
|
20230908,141600,583884150,40650,40750,40750,40650,44
|
|
20230908,141500,582094200,40750,40750,40750,40650,100
|
|
20230908,141400,578026200,40700,40700,40700,40700,43
|
|
20230908,141300,576276100,40650,40800,40800,40650,34
|
|
20230908,141200,574890200,40800,40700,40800,40700,72
|
|
20230908,141100,571956500,40750,40850,40850,40750,23
|
|
20230908,141000,571018200,40800,40850,40850,40800,61
|
|
20230908,140900,568528450,40850,40800,40850,40800,84
|
|
20230908,140800,565100250,40850,40850,40850,40800,35
|
|
20230908,140700,563671650,40850,40800,40850,40800,32
|
|
20230908,140600,562365700,40800,40800,40850,40800,62
|
|
20230908,140500,559835000,40800,40800,40800,40700,29
|
|
20230908,140400,558653450,40850,40800,40850,40800,4
|
|
20230908,140300,558490150,40800,40800,40850,40800,24
|
|
20230908,140200,557510650,40850,40800,40850,40800,15
|
|
20230908,140100,556898400,40850,40800,40850,40800,53
|
|
20230908,140000,554734200,40800,40850,40850,40800,5
|
|
20230908,135900,554530000,40850,40800,40850,40750,23
|
|
20230908,135800,553590650,40800,40850,40850,40800,20
|
|
20230908,135700,552774400,40800,40800,40800,40800,1
|
|
20230908,135600,552733600,40850,40800,40850,40750,35
|
|
20230908,135500,551304850,40800,40800,40800,40800,1
|
|
20230908,135400,551264050,40850,40850,40850,40850,5
|
|
20230908,135300,551059800,40800,40750,40800,40750,27
|
|
20230908,135200,549958300,40750,40800,40800,40750,134
|
|
20230908,135100,544491150,40850,40850,40850,40850,33
|
|
20230908,135000,543143100,40800,40850,40850,40800,47
|
|
20230908,134900,541224000,40800,40850,40850,40800,9
|
|
20230908,134800,540856550,40850,40800,40850,40800,25
|
|
20230908,134700,539836200,40850,40850,40850,40800,14
|
|
20230908,134600,539264350,40800,40800,40850,40800,123
|
|
20230908,134500,534245550,40850,40850,40850,40800,30
|
|
20230908,134400,533020900,40800,40850,40850,40800,7
|
|
20230908,134300,532735000,40850,40850,40850,40800,55
|
|
20230908,134200,530490200,40800,40850,40850,40800,9
|
|
20230908,134100,530122700,40850,40800,40850,40800,37
|
|
20230908,134000,528611850,40800,40850,40850,40800,30
|
|
20230908,133900,527387250,40850,40850,40950,40850,8
|
|
20230908,133800,527059950,40800,40800,40800,40800,1
|
|
20230908,133700,527019150,40800,40950,40950,40800,44
|
|
20230908,133600,525220200,40950,40850,40950,40850,11
|
|
20230908,133500,524769950,40900,40950,40950,40850,27
|
|
20230908,133400,523666450,40900,40900,40900,40900,21
|
|
20230908,133300,522807550,40850,40850,40850,40850,1
|
|
20230908,133200,522766700,40850,40950,40950,40850,35
|
|
20230908,133100,521335700,40900,40900,40900,40900,17
|
|
20230908,133000,520640400,40850,40850,40900,40850,39
|
|
20230908,132900,519046200,40900,40900,40900,40900,40
|
|
20230908,132800,517410200,40850,40850,40850,40850,4
|
|
20230908,132700,517246800,40900,40900,40900,40850,44
|
|
20230908,132600,515448250,40850,40900,40900,40850,20
|
|
20230908,132500,514630300,40850,40900,40950,40850,11
|
|
20230908,132400,514180400,40850,40950,40950,40850,53
|
|
20230908,132300,512012100,40950,40950,40950,40950,5
|
|
20230908,132200,511807350,40900,40950,40950,40900,28
|
|
20230908,132100,510661750,40950,40900,40950,40900,39
|
|
20230908,132000,509066000,40900,40850,40900,40850,26
|
|
20230908,131900,508002650,40900,40850,40900,40850,27
|
|
20230908,131800,506899150,40900,40850,40900,40850,17
|
|
20230908,131700,506203900,40850,40850,40900,40850,27
|
|
20230908,131600,505100600,40900,40850,40900,40850,11
|
|
20230908,131500,504651100,40850,40850,40900,40850,52
|
|
20230908,131400,502526150,40850,40900,40900,40800,23
|
|
20230908,131300,501586500,40900,40900,40900,40900,8
|
|
20230908,131200,501259300,40900,40850,40900,40850,11
|
|
20230908,131100,500809450,40850,40900,40900,40850,36
|
|
20230908,131000,499337900,40900,40950,40950,40900,13
|
|
20230908,130900,498805950,40900,40900,40950,40850,70
|
|
20230908,130800,495943800,40900,40900,40900,40900,20
|
|
20230908,130700,495125800,40900,40900,40900,40850,26
|
|
20230908,130600,494062450,40850,40850,40850,40850,18
|
|
20230908,130500,493327150,40900,40900,40900,40900,41
|
|
20230908,130400,491650250,40850,40900,40900,40850,36
|
|
20230908,130300,490179000,40900,40900,40900,40900,5
|
|
20230908,130200,489974500,40900,40850,40900,40850,33
|
|
20230908,130100,488625400,40800,40800,40800,40800,20
|
|
20230908,130000,487809400,40850,40850,40850,40850,11
|
|
20230908,125900,487360050,40800,40800,40800,40800,9
|
|
20230908,125800,486992850,40800,40850,40850,40800,27
|
|
20230908,125700,485890300,40850,40850,40850,40850,15
|
|
20230908,125600,485277550,40800,40850,40850,40800,5
|
|
20230908,125500,485073350,40900,40950,40950,40900,40
|
|
20230908,125400,483436350,40900,40950,40950,40900,115
|
|
20230908,125300,478732400,40950,40900,40950,40900,43
|
|
20230908,125200,476972550,40950,40950,40950,40950,88
|
|
20230908,125100,473368950,40900,40950,40950,40900,29
|
|
20230908,125000,472182600,40900,40950,40950,40900,9
|
|
20230908,124900,471814150,40950,40850,40950,40850,5
|
|
20230908,124800,471609600,40950,40900,40950,40800,149
|
|
20230908,124700,465516300,40850,40850,40850,40850,85
|
|
20230908,124600,462044050,40850,40850,40850,40850,17
|
|
20230908,124500,461349600,40800,40800,40850,40800,24
|
|
20230908,124400,460370100,40800,40800,40850,40800,30
|
|
20230908,124300,459145250,40800,40800,40850,40800,19
|
|
20230908,124200,458369600,40800,40750,40800,40750,16
|
|
20230908,124100,457717000,40750,40750,40750,40750,8
|
|
20230908,124000,457391000,40750,40800,40850,40750,40
|
|
20230908,123900,455758750,40800,40800,40800,40750,17
|
|
20230908,123800,455065300,40750,40750,40750,40750,20
|
|
20230908,123700,454250300,40750,40750,40750,40750,1
|
|
20230908,123600,454209550,40750,40750,40850,40750,61
|
|
20230908,123500,451721150,40700,40750,40750,40700,22
|
|
20230908,123400,450825500,40700,40700,40700,40700,2
|
|
20230908,123300,450744100,40750,40700,40750,40700,24
|
|
20230908,123200,449766450,40700,40750,40750,40700,23
|
|
20230908,123100,448829800,40750,40700,40750,40700,6
|
|
20230908,123000,448585350,40750,40750,40750,40700,38
|
|
20230908,122900,447037900,40700,40700,40700,40700,3
|
|
20230908,122800,446915800,40750,40750,40750,40750,9
|
|
20230908,122700,446549050,40750,40800,40800,40650,61
|
|
20230908,122600,444065400,40800,40850,40850,40800,32
|
|
20230908,122500,442758400,40800,40750,40800,40750,25
|
|
20230908,122400,441739250,40800,40800,40800,40800,0
|
|
20230908,122300,441739250,40800,40800,40800,40750,15
|
|
20230908,122200,441127400,40800,40800,40800,40750,59
|
|
20230908,122100,438721050,40800,40750,40800,40750,8
|
|
20230908,122000,438394700,40800,40800,40800,40800,13
|
|
20230908,121900,437864300,40750,40800,40800,40750,36
|
|
20230908,121800,436396350,40800,40700,40800,40700,34
|
|
20230908,121700,435009250,40750,40800,40800,40750,21
|
|
20230908,121600,434153350,40800,40750,40800,40750,24
|
|
20230908,121500,433174900,40800,40700,40800,40700,41
|
|
20230908,121400,431502850,40750,40750,40800,40750,28
|
|
20230908,121300,430361450,40750,40750,40750,40700,41
|
|
20230908,121200,428690750,40750,40700,40750,40700,23
|
|
20230908,121100,427754450,40700,40750,40750,40700,17
|
|
20230908,121000,427061850,40750,40700,40750,40700,10
|
|
20230908,120900,426654400,40750,40750,40750,40700,53
|
|
20230908,120800,424495550,40750,40750,40750,40750,5
|
|
20230908,120700,424291800,40750,40700,40750,40700,20
|
|
20230908,120600,423476850,40700,40750,40750,40700,32
|
|
20230908,120500,422173750,40700,40700,40700,40700,3
|
|
20230908,120400,422051650,40700,40750,40750,40650,43
|
|
20230908,120300,420301150,40750,40750,40750,40750,3
|
|
20230908,120200,420178900,40650,40700,40700,40650,2
|
|
20230908,120100,420097550,40700,40750,40750,40700,38
|
|
20230908,120000,418549900,40750,40700,40750,40700,3
|
|
20230908,115900,418427750,40650,40750,40750,40650,11
|
|
20230908,115800,417979600,40800,40800,40850,40800,15
|
|
20230908,115700,417367500,40800,40800,40800,40800,0
|
|
20230908,115600,417367500,40800,40750,40800,40700,57
|
|
20230908,115500,415045150,40750,40700,40750,40700,9
|
|
20230908,115400,414678450,40700,40650,40700,40650,14
|
|
20230908,115300,414108800,40700,40750,40750,40700,15
|
|
20230908,115200,413497850,40750,40750,40750,40750,7
|
|
20230908,115100,413212600,40750,40600,40750,40600,26
|
|
20230908,115000,412156200,40650,40750,40750,40650,32
|
|
20230908,114900,410854100,40700,40700,40700,40700,4
|
|
20230908,114800,410691300,40650,40750,40750,40650,35
|
|
20230908,114700,409266000,40750,40750,40750,40750,10
|
|
20230908,114600,408858500,40650,40800,40800,40650,17
|
|
20230908,114500,408165500,40800,40800,40800,40800,4
|
|
20230908,114400,408002300,40800,40750,40800,40700,48
|
|
20230908,114300,406044250,40750,40750,40750,40750,14
|
|
20230908,114200,405473750,40800,40750,40800,40750,32
|
|
20230908,114100,404169000,40700,40700,40700,40700,1
|
|
20230908,114000,404128300,40700,40750,40750,40650,38
|
|
20230908,113900,402580850,40750,40700,40750,40700,13
|
|
20230908,113800,402051300,40700,40700,40700,40700,14
|
|
20230908,113700,401481500,40700,40750,40750,40700,18
|
|
20230908,113600,400748050,40750,40750,40750,40750,0
|
|
20230908,113500,400748050,40750,40700,40750,40700,52
|
|
20230908,113400,398629950,40700,40750,40750,40700,17
|
|
20230908,113300,397937350,40700,40700,40700,40700,18
|
|
20230908,113200,397204750,40750,40750,40750,40700,22
|
|
20230908,113100,396308300,40700,40700,40750,40600,80
|
|
20230908,113000,393058000,40700,40750,40750,40700,22
|
|
20230908,112900,392162350,40800,40850,40850,40700,41
|
|
20230908,112800,390489200,40850,40800,40850,40800,6
|
|
20230908,112700,390244250,40700,40800,40850,40700,24
|
|
20230908,112600,389264850,40850,40850,40850,40800,16
|
|
20230908,112500,388611300,40800,40850,40850,40800,24
|
|
20230908,112400,387631750,40850,40800,40850,40800,7
|
|
20230908,112300,387345900,40850,40850,40850,40850,16
|
|
20230908,112200,386692300,40800,40800,40850,40750,107
|
|
20230908,112100,382325950,40750,40750,40800,40750,32
|
|
20230908,112000,381021750,40750,40800,40850,40650,245
|
|
20230908,111900,371027400,40850,40800,40850,40800,10
|
|
20230908,111800,370618950,40850,40800,40850,40800,10
|
|
20230908,111700,370210600,40850,40800,40850,40800,56
|
|
20230908,111600,367923850,40850,40850,40850,40800,18
|
|
20230908,111500,367188700,40850,40850,40850,40850,17
|
|
20230908,111400,366494250,40800,40800,40800,40800,22
|
|
20230908,111300,365596650,40800,40850,40850,40800,15
|
|
20230908,111200,364983950,40850,40850,40850,40800,30
|
|
20230908,111100,363759350,40800,40800,40800,40800,1
|
|
20230908,111000,363718550,40850,40850,40850,40850,25
|
|
20230908,110900,362697300,40800,40850,40850,40800,26
|
|
20230908,110800,361636100,40850,40850,40850,40800,11
|
|
20230908,110700,361186800,40850,40850,40850,40800,72
|
|
20230908,110600,358246550,40800,40800,40850,40800,11
|
|
20230908,110500,357797300,40800,40800,40850,40800,39
|
|
20230908,110400,356204450,40800,40800,40800,40750,79
|
|
20230908,110300,352982150,40750,40800,40800,40750,7
|
|
20230908,110200,352696650,40800,40750,40800,40750,6
|
|
20230908,110100,352451950,40750,40800,40800,40750,22
|
|
20230908,110000,351555050,40800,40800,40800,40750,30
|
|
20230908,105900,350331150,40800,40800,40800,40700,25
|
|
20230908,105800,349312850,40700,40800,40800,40700,16
|
|
20230908,105700,348660150,40750,40750,40750,40700,17
|
|
20230908,105600,347967450,40650,40800,40800,40650,16
|
|
20230908,105500,347315000,40800,40750,40800,40750,24
|
|
20230908,105400,346336000,40800,40800,40800,40750,31
|
|
20230908,105300,345072150,40700,40800,40800,40700,13
|
|
20230908,105200,344541950,40800,40800,40800,40650,11
|
|
20230908,105100,344093450,40800,40750,40800,40750,81
|
|
20230908,105000,340789550,40800,40700,40800,40700,15
|
|
20230908,104900,340177650,40800,40800,40800,40650,15
|
|
20230908,104800,339566100,40800,40750,40800,40750,52
|
|
20230908,104700,337445500,40800,40700,40800,40700,30
|
|
20230908,104600,336221700,40800,40800,40800,40650,35
|
|
20230908,104500,334796550,40650,40800,40800,40650,48
|
|
20230908,104400,332838600,40800,40800,40850,40800,61
|
|
20230908,104300,330348150,40650,40800,40850,40650,238
|
|
20230908,104200,320652600,40700,40700,40800,40700,9
|
|
20230908,104100,320285700,40700,40750,40800,40650,136
|
|
20230908,104000,314738900,40800,40800,40800,40750,14
|
|
20230908,103900,314167750,40800,40800,40800,40750,49
|
|
20230908,103800,312170250,40750,40800,40800,40600,51
|
|
20230908,103700,310091700,40800,40800,40800,40650,20
|
|
20230908,103600,309275850,40800,40750,40800,40750,18
|
|
20230908,103500,308541800,40600,40750,40800,40600,53
|
|
20230908,103400,306384350,40800,40650,40800,40650,17
|
|
20230908,103300,305691050,40800,40750,40800,40600,51
|
|
20230908,103200,303615550,40800,40600,40800,40600,29
|
|
20230908,103100,302434450,40700,40800,40800,40700,128
|
|
20230908,103000,297217400,40750,40750,40800,40750,32
|
|
20230908,102900,295912900,40800,40800,40800,40800,89
|
|
20230908,102800,292281700,40750,40750,40800,40750,54
|
|
20230908,102700,290079800,40750,40800,40800,40700,11
|
|
20230908,102600,289631200,40800,40800,40800,40700,20
|
|
20230908,102500,288815300,40650,40700,40800,40650,77
|
|
20230908,102400,285678400,40700,40750,40750,40600,35
|
|
20230908,102300,284253050,40750,40750,40750,40700,11
|
|
20230908,102200,283804850,40750,40700,40750,40600,37
|
|
20230908,102100,282298250,40750,40750,40750,40700,34
|
|
20230908,102000,280912950,40700,40700,40750,40600,103
|
|
20230908,101900,276722500,40750,40700,40750,40700,24
|
|
20230908,101800,275744600,40750,40700,40750,40700,12
|
|
20230908,101700,275255900,40700,40750,40750,40700,50
|
|
20230908,101600,273220600,40750,40750,40750,40700,22
|
|
20230908,101500,272324150,40700,40700,40750,40700,50
|
|
20230908,101400,270288350,40700,40700,40750,40700,32
|
|
20230908,101300,268985400,40700,40700,40700,40650,14
|
|
20230908,101200,268415650,40700,40650,40700,40650,35
|
|
20230908,101100,266992150,40700,40700,40700,40650,23
|
|
20230908,101000,266056100,40700,40700,40700,40700,6
|
|
20230908,100900,265811900,40650,40700,40700,40650,55
|
|
20230908,100800,263574450,40700,40700,40700,40700,33
|
|
20230908,100700,262231350,40650,40700,40700,40650,23
|
|
20230908,100600,261296100,40700,40700,40700,40650,15
|
|
20230908,100500,260685650,40700,40700,40700,40700,10
|
|
20230908,100400,260278650,40650,40500,40650,40500,74
|
|
20230908,100300,257273250,40650,40650,40650,40650,16
|
|
20230908,100200,256622850,40650,40500,40650,40500,30
|
|
20230908,100100,255405900,40650,40500,40650,40500,12
|
|
20230908,100000,254918250,40650,40650,40650,40650,15
|
|
20230908,095900,254308500,40650,40450,40650,40450,23
|
|
20230908,095800,253376750,40650,40650,40650,40400,40
|
|
20230908,095700,251751000,40650,40650,40650,40650,26
|
|
20230908,095600,250694100,40400,40650,40650,40400,23
|
|
20230908,095500,249763400,40450,40650,40650,40450,7
|
|
20230908,095400,249479050,40650,40450,40650,40450,23
|
|
20230908,095300,248547500,40650,40450,40650,40450,7
|
|
20230908,095200,248263150,40650,40600,40650,40600,19
|
|
20230908,095100,247491450,40600,40600,40600,40500,44
|
|
20230908,095000,245706750,40600,40500,40600,40500,7
|
|
20230908,094900,245422650,40600,40500,40600,40500,22
|
|
20230908,094800,244531050,40600,40600,40600,40600,12
|
|
20230908,094700,244043850,40500,40600,40600,40500,24
|
|
20230908,094600,243071250,40550,40400,40550,40400,90
|
|
20230908,094500,239431800,40400,40400,40400,40350,12
|
|
20230908,094400,238947050,40350,40350,40350,40350,7
|
|
20230908,094300,238664600,40350,40400,40400,40350,54
|
|
20230908,094200,236483550,40350,40400,40400,40350,7
|
|
20230908,094100,236200800,40400,40350,40400,40350,51
|
|
20230908,094000,234142650,40400,40350,40400,40350,7
|
|
20230908,093900,233859900,40400,40250,40400,40250,24
|
|
20230908,093800,232891900,40400,40400,40400,40250,130
|
|
20230908,093700,227652950,40400,40400,40400,40300,28
|
|
20230908,093600,226521950,40400,40250,40400,40250,577
|
|
20230908,093500,203293850,40300,40350,40350,40250,623
|
|
20230908,093400,178186350,40300,40350,40350,40300,7
|
|
20230908,093300,177903950,40300,40400,40400,40300,37
|
|
20230908,093200,176411050,40400,40400,40400,40400,37
|
|
20230908,093100,174916250,40300,40300,40400,40300,91
|
|
20230908,093000,171248350,40300,40550,40550,40250,2808
|
|
20230908,092900,57539250,40600,40550,40600,40550,13
|
|
20230908,092800,57011750,40550,40600,40600,40550,617
|
|
20230908,092700,31962850,40600,40600,40600,40600,0
|
|
20230908,092600,31962850,40600,40650,40700,40600,30
|
|
20230908,092500,30742500,40650,40650,40650,40650,97
|
|
20230908,092400,26799450,40650,40700,40750,40650,30
|
|
20230908,092300,25578600,40750,40700,40750,40700,21
|
|
20230908,092200,24723750,40750,40700,40750,40700,24
|
|
20230908,092100,23746900,40600,40600,40650,40600,59
|
|
20230908,092000,21348750,40600,40600,40600,40600,17
|
|
20230908,091900,20658550,40600,40600,40600,40600,1
|
|
20230908,091800,20617950,40600,40600,40600,40600,13
|
|
20230908,091700,20090150,40600,40700,40700,40600,17
|
|
20230908,091600,19399850,40600,40700,40700,40600,15
|
|
20230908,091500,18789450,40600,40600,40600,40600,18
|
|
20230908,091400,18058650,40600,40600,40600,40600,0
|
|
20230908,091300,18058650,40600,40600,40600,40600,0
|
|
20230908,091200,18058650,40600,40700,40700,40600,31
|
|
20230908,091100,16798650,40600,40600,40600,40600,0
|
|
20230908,091000,16798650,40600,40600,40600,40600,171
|
|
20230908,090900,9856050,40600,40700,40700,40600,19
|
|
20230908,090800,9084150,40700,40700,40700,40700,2
|
|
20230908,090700,9002750,40700,40700,40700,40700,0
|
|
20230908,090600,9002750,40700,40700,40700,40700,14
|
|
20230908,090500,8432950,40550,40550,40550,40550,0
|
|
20230908,090400,8432950,40550,40600,40600,40550,65
|
|
20230908,090300,5794650,40800,40750,40800,40750,19
|
|
20230908,090200,5020350,40700,40700,40700,40700,28
|
|
20230908,090100,3880750,40850,40850,40850,40850,0
|
|
20230908,090000,3880750,40850,40850,40850,40850,95
|