670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,200700,550520950,41100,41100,41100,41100,1303
|
|
20230911,200600,550520950,41100,41100,41100,41100,0
|
|
20230911,200500,550520950,41100,41100,41100,41100,0
|
|
20230911,200400,550520950,41100,41100,41100,41100,0
|
|
20230911,200300,550520950,41100,41100,41100,41100,0
|
|
20230911,200200,550520950,41100,41100,41100,41100,0
|
|
20230911,200100,550520950,41100,41100,41100,41100,0
|
|
20230911,200000,550520950,41100,41100,41100,41100,0
|
|
20230911,195900,550520950,41100,41100,41100,41100,0
|
|
20230911,195800,550520950,41100,41100,41100,41100,0
|
|
20230911,195700,550520950,41100,41100,41100,41100,0
|
|
20230911,195600,550520950,41100,41100,41100,41100,0
|
|
20230911,195500,550520950,41100,41100,41100,41100,0
|
|
20230911,195400,550520950,41100,41100,41100,41100,0
|
|
20230911,195300,550520950,41100,41100,41100,41100,0
|
|
20230911,195200,550520950,41100,41100,41100,41100,0
|
|
20230911,195100,550520950,41100,41100,41100,41100,0
|
|
20230911,195000,550520950,41100,41100,41100,41100,0
|
|
20230911,194900,550520950,41100,41100,41100,41100,0
|
|
20230911,194800,550520950,41100,41100,41100,41100,0
|
|
20230911,194700,550520950,41100,41100,41100,41100,0
|
|
20230911,194600,550520950,41100,41100,41100,41100,0
|
|
20230911,194500,550520950,41100,41100,41100,41100,0
|
|
20230911,194400,550520950,41100,41100,41100,41100,0
|
|
20230911,194300,550520950,41100,41100,41100,41100,0
|
|
20230911,194200,550520950,41100,41100,41100,41100,0
|
|
20230911,194100,550520950,41100,41100,41100,41100,0
|
|
20230911,194000,550520950,41100,41100,41100,41100,0
|
|
20230911,193900,550520950,41100,41100,41100,41100,0
|
|
20230911,193800,550520950,41100,41100,41100,41100,0
|
|
20230911,193700,550520950,41100,41100,41100,41100,1303
|
|
20230911,193600,550520950,41100,41100,41100,41100,0
|
|
20230911,193500,550520950,41100,41100,41100,41100,0
|
|
20230911,193400,550520950,41100,41100,41100,41100,0
|
|
20230911,193300,550520950,41100,41100,41100,41100,0
|
|
20230911,193200,550520950,41100,41100,41100,41100,0
|
|
20230911,193100,550520950,41100,41100,41100,41100,0
|
|
20230911,193000,550520950,41100,41100,41100,41100,0
|
|
20230911,192900,550520950,41100,41100,41100,41100,0
|
|
20230911,192800,550520950,41100,41100,41100,41100,0
|
|
20230911,192700,550520950,41100,41100,41100,41100,0
|
|
20230911,192600,550520950,41100,41100,41100,41100,0
|
|
20230911,192500,550520950,41100,41100,41100,41100,0
|
|
20230911,192400,550520950,41100,41100,41100,41100,0
|
|
20230911,192300,550520950,41100,41100,41100,41100,0
|
|
20230911,192200,550520950,41100,41100,41100,41100,0
|
|
20230911,192100,550520950,41100,41100,41100,41100,0
|
|
20230911,192000,550520950,41100,41100,41100,41100,0
|
|
20230911,191900,550520950,41100,41100,41100,41100,0
|
|
20230911,191800,550520950,41100,41100,41100,41100,0
|
|
20230911,191700,550520950,41100,41100,41100,41100,0
|
|
20230911,191600,550520950,41100,41100,41100,41100,0
|
|
20230911,191500,550520950,41100,41100,41100,41100,0
|
|
20230911,191400,550520950,41100,41100,41100,41100,0
|
|
20230911,191300,550520950,41100,41100,41100,41100,0
|
|
20230911,191200,550520950,41100,41100,41100,41100,0
|
|
20230911,191100,550520950,41100,41100,41100,41100,0
|
|
20230911,191000,550520950,41100,41100,41100,41100,0
|
|
20230911,190900,550520950,41100,41100,41100,41100,0
|
|
20230911,190800,550520950,41100,41100,41100,41100,0
|
|
20230911,190700,550520950,41100,41100,41100,41100,1303
|
|
20230911,190600,550520950,41100,41100,41100,41100,0
|
|
20230911,190500,550520950,41100,41100,41100,41100,0
|
|
20230911,190400,550520950,41100,41100,41100,41100,0
|
|
20230911,190300,550520950,41100,41100,41100,41100,0
|
|
20230911,190200,550520950,41100,41100,41100,41100,0
|
|
20230911,190100,550520950,41100,41100,41100,41100,0
|
|
20230911,190000,550520950,41100,41100,41100,41100,0
|
|
20230911,185900,550520950,41100,41100,41100,41100,0
|
|
20230911,185800,550520950,41100,41100,41100,41100,0
|
|
20230911,185700,550520950,41100,41100,41100,41100,0
|
|
20230911,185600,550520950,41100,41100,41100,41100,0
|
|
20230911,185500,550520950,41100,41100,41100,41100,0
|
|
20230911,185400,550520950,41100,41100,41100,41100,0
|
|
20230911,185300,550520950,41100,41100,41100,41100,0
|
|
20230911,185200,550520950,41100,41100,41100,41100,0
|
|
20230911,185100,550520950,41100,41100,41100,41100,0
|
|
20230911,185000,550520950,41100,41100,41100,41100,0
|
|
20230911,184900,550520950,41100,41100,41100,41100,0
|
|
20230911,184800,550520950,41100,41100,41100,41100,0
|
|
20230911,184700,550520950,41100,41100,41100,41100,0
|
|
20230911,184600,550520950,41100,41100,41100,41100,0
|
|
20230911,184500,550520950,41100,41100,41100,41100,0
|
|
20230911,184400,550520950,41100,41100,41100,41100,0
|
|
20230911,184300,550520950,41100,41100,41100,41100,0
|
|
20230911,184200,550520950,41100,41100,41100,41100,0
|
|
20230911,184100,550520950,41100,41100,41100,41100,0
|
|
20230911,184000,550520950,41100,41100,41100,41100,0
|
|
20230911,183900,550520950,41100,41100,41100,41100,0
|
|
20230911,183800,550520950,41100,41100,41100,41100,0
|
|
20230911,183700,550520950,41100,41100,41100,41100,1303
|
|
20230911,183600,550520950,41100,41100,41100,41100,0
|
|
20230911,183500,550520950,41100,41100,41100,41100,0
|
|
20230911,183400,550520950,41100,41100,41100,41100,0
|
|
20230911,183300,550520950,41100,41100,41100,41100,0
|
|
20230911,183200,550520950,41100,41100,41100,41100,0
|
|
20230911,183100,550520950,41100,41100,41100,41100,0
|
|
20230911,183000,550520950,41100,41100,41100,41100,0
|
|
20230911,182900,550520950,41100,41100,41100,41100,0
|
|
20230911,182800,550520950,41100,41100,41100,41100,0
|
|
20230911,182700,550520950,41100,41100,41100,41100,0
|
|
20230911,182600,550520950,41100,41100,41100,41100,0
|
|
20230911,182500,550520950,41100,41100,41100,41100,0
|
|
20230911,182400,550520950,41100,41100,41100,41100,0
|
|
20230911,182300,550520950,41100,41100,41100,41100,0
|
|
20230911,182200,550520950,41100,41100,41100,41100,0
|
|
20230911,182100,550520950,41100,41100,41100,41100,0
|
|
20230911,182000,550520950,41100,41100,41100,41100,0
|
|
20230911,181900,550520950,41100,41100,41100,41100,0
|
|
20230911,181800,550520950,41100,41100,41100,41100,0
|
|
20230911,181700,550520950,41100,41100,41100,41100,0
|
|
20230911,181600,550520950,41100,41100,41100,41100,0
|
|
20230911,181500,550520950,41100,41100,41100,41100,0
|
|
20230911,181400,550520950,41100,41100,41100,41100,0
|
|
20230911,181300,550520950,41100,41100,41100,41100,0
|
|
20230911,181200,550520950,41100,41100,41100,41100,0
|
|
20230911,181100,550520950,41100,41100,41100,41100,0
|
|
20230911,181000,550520950,41100,41100,41100,41100,0
|
|
20230911,180900,550520950,41100,41100,41100,41100,0
|
|
20230911,180800,550520950,41100,41100,41100,41100,0
|
|
20230911,180700,550520950,41100,41100,41100,41100,1303
|
|
20230911,180600,550520950,41100,41100,41100,41100,0
|
|
20230911,180500,550520950,41100,41100,41100,41100,0
|
|
20230911,180400,550520950,41100,41100,41100,41100,0
|
|
20230911,180300,550520950,41100,41100,41100,41100,0
|
|
20230911,180200,550520950,41100,41100,41100,41100,0
|
|
20230911,180100,550520950,41100,41100,41100,41100,0
|
|
20230911,180000,550520950,41100,41100,41100,41100,0
|
|
20230911,175900,550520950,41100,41100,41100,41100,0
|
|
20230911,175800,550520950,41100,41100,41100,41100,0
|
|
20230911,175700,550520950,41100,41100,41100,41100,0
|
|
20230911,175600,550520950,41100,41100,41100,41100,0
|
|
20230911,175500,550520950,41100,41100,41100,41100,0
|
|
20230911,175400,550520950,41100,41100,41100,41100,0
|
|
20230911,175300,550520950,41100,41100,41100,41100,0
|
|
20230911,175200,550520950,41100,41100,41100,41100,0
|
|
20230911,175100,550520950,41100,41100,41100,41100,0
|
|
20230911,175000,550520950,41100,41100,41100,41100,0
|
|
20230911,174900,550520950,41100,41100,41100,41100,0
|
|
20230911,174800,550520950,41100,41100,41100,41100,0
|
|
20230911,174700,550520950,41100,41100,41100,41100,0
|
|
20230911,174600,550520950,41100,41100,41100,41100,0
|
|
20230911,174500,550520950,41100,41100,41100,41100,0
|
|
20230911,174400,550520950,41100,41100,41100,41100,0
|
|
20230911,174300,550520950,41100,41100,41100,41100,0
|
|
20230911,174200,550520950,41100,41100,41100,41100,0
|
|
20230911,174100,550520950,41100,41100,41100,41100,0
|
|
20230911,174000,550520950,41100,41100,41100,41100,0
|
|
20230911,173900,550520950,41100,41100,41100,41100,0
|
|
20230911,173800,550520950,41100,41100,41100,41100,0
|
|
20230911,173700,550520950,41100,41100,41100,41100,1303
|
|
20230911,173600,550520950,41100,41100,41100,41100,0
|
|
20230911,173500,550520950,41100,41100,41100,41100,0
|
|
20230911,173400,550520950,41100,41100,41100,41100,0
|
|
20230911,173300,550520950,41100,41100,41100,41100,0
|
|
20230911,173200,550520950,41100,41100,41100,41100,0
|
|
20230911,173100,550520950,41100,41100,41100,41100,0
|
|
20230911,173000,550520950,41100,41100,41100,41100,0
|
|
20230911,172900,550520950,41100,41100,41100,41100,0
|
|
20230911,172800,550520950,41100,41100,41100,41100,0
|
|
20230911,172700,550520950,41100,41100,41100,41100,0
|
|
20230911,172600,550520950,41100,41100,41100,41100,0
|
|
20230911,172500,550520950,41100,41100,41100,41100,0
|
|
20230911,172400,550520950,41100,41100,41100,41100,0
|
|
20230911,172300,550520950,41100,41100,41100,41100,0
|
|
20230911,172200,550520950,41100,41100,41100,41100,0
|
|
20230911,172100,550520950,41100,41100,41100,41100,0
|
|
20230911,172000,550520950,41100,41100,41100,41100,0
|
|
20230911,171900,550520950,41100,41100,41100,41100,0
|
|
20230911,171800,550520950,41100,41100,41100,41100,0
|
|
20230911,171700,550520950,41100,41100,41100,41100,0
|
|
20230911,171600,550520950,41100,41100,41100,41100,0
|
|
20230911,171500,550520950,41100,41100,41100,41100,0
|
|
20230911,171400,550520950,41100,41100,41100,41100,0
|
|
20230911,171300,550520950,41100,41100,41100,41100,0
|
|
20230911,171200,550520950,41100,41100,41100,41100,0
|
|
20230911,171100,550520950,41100,41100,41100,41100,0
|
|
20230911,171000,550520950,41100,41100,41100,41100,0
|
|
20230911,170900,550520950,41100,41100,41100,41100,0
|
|
20230911,170800,550520950,41100,41100,41100,41100,0
|
|
20230911,170700,550520950,41100,41100,41100,41100,1303
|
|
20230911,170600,550520950,41100,41100,41100,41100,0
|
|
20230911,170500,550520950,41100,41100,41100,41100,0
|
|
20230911,170400,550520950,41100,41100,41100,41100,0
|
|
20230911,170300,550520950,41100,41100,41100,41100,0
|
|
20230911,170200,550520950,41100,41100,41100,41100,0
|
|
20230911,170100,550520950,41100,41100,41100,41100,0
|
|
20230911,170000,550520950,41100,41100,41100,41100,0
|
|
20230911,165900,550520950,41100,41100,41100,41100,0
|
|
20230911,165800,550520950,41100,41100,41100,41100,0
|
|
20230911,165700,550520950,41100,41100,41100,41100,0
|
|
20230911,165600,550520950,41100,41100,41100,41100,0
|
|
20230911,165500,550520950,41100,41100,41100,41100,0
|
|
20230911,165400,550520950,41100,41100,41100,41100,0
|
|
20230911,165300,550520950,41100,41100,41100,41100,0
|
|
20230911,165200,550520950,41100,41100,41100,41100,0
|
|
20230911,165100,550520950,41100,41100,41100,41100,0
|
|
20230911,165000,550520950,41100,41100,41100,41100,0
|
|
20230911,164900,550520950,41100,41100,41100,41100,0
|
|
20230911,164800,550520950,41100,41100,41100,41100,0
|
|
20230911,164700,550520950,41100,41100,41100,41100,0
|
|
20230911,164600,550520950,41100,41100,41100,41100,0
|
|
20230911,164500,550520950,41100,41100,41100,41100,0
|
|
20230911,164400,550520950,41100,41100,41100,41100,0
|
|
20230911,164300,550520950,41100,41100,41100,41100,0
|
|
20230911,164200,550520950,41100,41100,41100,41100,0
|
|
20230911,164100,550520950,41100,41100,41100,41100,0
|
|
20230911,164000,550520950,41100,41100,41100,41100,0
|
|
20230911,163900,550520950,41100,41100,41100,41100,0
|
|
20230911,163800,550520950,41100,41100,41100,41100,0
|
|
20230911,163700,550520950,41100,41100,41100,41100,1303
|
|
20230911,163600,550520950,41100,41100,41100,41100,0
|
|
20230911,163500,550520950,41100,41100,41100,41100,0
|
|
20230911,163400,550520950,41100,41100,41100,41100,0
|
|
20230911,163300,550520950,41100,41100,41100,41100,0
|
|
20230911,163200,550520950,41100,41100,41100,41100,0
|
|
20230911,163100,550520950,41100,41100,41100,41100,0
|
|
20230911,163000,550520950,41100,41100,41100,41100,0
|
|
20230911,162900,550520950,41100,41100,41100,41100,0
|
|
20230911,162800,550520950,41100,41100,41100,41100,0
|
|
20230911,162700,550520950,41100,41100,41100,41100,0
|
|
20230911,162600,550520950,41100,41100,41100,41100,0
|
|
20230911,162500,550520950,41100,41100,41100,41100,0
|
|
20230911,162400,550520950,41100,41100,41100,41100,0
|
|
20230911,162300,550520950,41100,41100,41100,41100,0
|
|
20230911,162200,550520950,41100,41100,41100,41100,0
|
|
20230911,162100,550520950,41100,41100,41100,41100,0
|
|
20230911,162000,550520950,41100,41100,41100,41100,0
|
|
20230911,161900,550520950,41100,41100,41100,41100,0
|
|
20230911,161800,550520950,41100,41100,41100,41100,0
|
|
20230911,161700,550520950,41100,41100,41100,41100,0
|
|
20230911,161600,550520950,41100,41100,41100,41100,0
|
|
20230911,161500,550520950,41100,41100,41100,41100,0
|
|
20230911,161400,550520950,41100,41100,41100,41100,0
|
|
20230911,161300,550520950,41100,41100,41100,41100,0
|
|
20230911,161200,550520950,41100,41100,41100,41100,0
|
|
20230911,161100,550520950,41100,41100,41100,41100,0
|
|
20230911,161000,550520950,41100,41100,41100,41100,0
|
|
20230911,160900,550520950,41100,41100,41100,41100,0
|
|
20230911,160800,550520950,41100,41100,41100,41100,0
|
|
20230911,160700,550520950,41100,41100,41100,41100,1303
|
|
20230911,160600,550520950,41100,41100,41100,41100,0
|
|
20230911,160500,550520950,41100,41100,41100,41100,0
|
|
20230911,160400,550520950,41100,41100,41100,41100,0
|
|
20230911,160300,550520950,41100,41100,41100,41100,0
|
|
20230911,160200,550520950,41100,41100,41100,41100,0
|
|
20230911,160100,550520950,41100,41100,41100,41100,0
|
|
20230911,160000,550520950,41100,41100,41100,41100,0
|
|
20230911,155900,550520950,41100,41100,41100,41100,0
|
|
20230911,155800,550520950,41100,41100,41100,41100,0
|
|
20230911,155700,550520950,41100,41100,41100,41100,0
|
|
20230911,155600,550520950,41100,41100,41100,41100,0
|
|
20230911,155500,550520950,41100,41100,41100,41100,0
|
|
20230911,155400,550520950,41100,41100,41100,41100,0
|
|
20230911,155300,550520950,41100,41100,41100,41100,0
|
|
20230911,155200,550520950,41100,41100,41100,41100,0
|
|
20230911,155100,550520950,41100,41100,41100,41100,0
|
|
20230911,155000,550520950,41100,41100,41100,41100,0
|
|
20230911,154900,550520950,41100,41100,41100,41100,0
|
|
20230911,154800,550520950,41100,41100,41100,41100,0
|
|
20230911,154700,550520950,41100,41100,41100,41100,0
|
|
20230911,154600,550520950,41100,41100,41100,41100,0
|
|
20230911,154500,550520950,41100,41100,41100,41100,0
|
|
20230911,154400,550520950,41100,41100,41100,41100,0
|
|
20230911,154300,550520950,41100,41100,41100,41100,0
|
|
20230911,154200,550520950,41100,41100,41100,41100,0
|
|
20230911,154100,550520950,41100,41100,41100,41100,0
|
|
20230911,154000,550520950,41100,41100,41100,41100,0
|
|
20230911,153900,550520950,41100,41100,41100,41100,0
|
|
20230911,153800,550520950,41100,41100,41100,41100,0
|
|
20230911,153700,550520950,41100,41100,41100,41100,1303
|
|
20230911,153600,550520950,41100,41100,41100,41100,0
|
|
20230911,153500,550520950,41100,41100,41100,41100,0
|
|
20230911,153400,550520950,41100,41100,41100,41100,0
|
|
20230911,153300,550520950,41100,41100,41100,41100,0
|
|
20230911,153200,550520950,41100,41100,41100,41100,0
|
|
20230911,153100,550520950,41100,41100,41100,41100,0
|
|
20230911,153000,550520950,41100,41100,41100,41100,1303
|
|
20230911,152900,496967650,41150,41150,41150,41150,0
|
|
20230911,152800,496967650,41150,41150,41150,41150,0
|
|
20230911,152700,496967650,41150,41150,41150,41150,0
|
|
20230911,152600,496967650,41150,41150,41150,41150,0
|
|
20230911,152500,496967650,41150,41150,41150,41150,0
|
|
20230911,152400,496967650,41150,41150,41150,41150,0
|
|
20230911,152300,496967650,41150,41150,41150,41150,0
|
|
20230911,152200,496967650,41150,41150,41150,41150,0
|
|
20230911,152100,496967650,41150,41150,41150,41150,0
|
|
20230911,152000,496967650,41150,41150,41150,41150,0
|
|
20230911,151900,496967650,41150,41100,41150,41100,34
|
|
20230911,151800,495570150,41150,41150,41150,41150,0
|
|
20230911,151700,495570150,41150,41150,41150,41150,1
|
|
20230911,151600,495529000,41100,41100,41100,41050,5
|
|
20230911,151500,495323600,41050,41100,41150,41050,39
|
|
20230911,151400,493720700,41150,41100,41150,41100,14
|
|
20230911,151300,493145250,41150,41100,41150,41100,21
|
|
20230911,151200,492281150,41100,41100,41200,41100,508
|
|
20230911,151100,471390500,41100,41100,41100,41050,42
|
|
20230911,151000,469664350,41050,41050,41100,41050,23
|
|
20230911,150900,468719150,41100,41100,41100,41100,371
|
|
20230911,150800,453471050,41050,41050,41050,41050,2
|
|
20230911,150700,453388950,41050,41050,41050,41050,0
|
|
20230911,150600,453388950,41050,41050,41050,41050,80
|
|
20230911,150500,450104950,41050,41050,41050,41050,1
|
|
20230911,150400,450063900,41050,41100,41100,41050,70
|
|
20230911,150300,447189900,41050,41050,41050,41050,3
|
|
20230911,150200,447066750,41100,41050,41100,41050,4
|
|
20230911,150100,446902450,41050,41050,41050,41050,20
|
|
20230911,150000,446081450,41050,41050,41050,41050,2
|
|
20230911,145900,445999350,41050,41050,41050,41050,1
|
|
20230911,145800,445958300,41100,41100,41100,41100,1
|
|
20230911,145700,445917200,41050,41100,41100,41050,23
|
|
20230911,145600,444971950,41050,41050,41050,41050,1
|
|
20230911,145500,444930900,41050,41050,41050,41050,20
|
|
20230911,145400,444109900,41050,41050,41050,41050,1
|
|
20230911,145300,444068850,41100,41100,41100,41100,1
|
|
20230911,145200,444027750,41050,41050,41050,41050,1
|
|
20230911,145100,443986700,41050,41050,41050,41050,22
|
|
20230911,145000,443083600,41050,41050,41050,41050,0
|
|
20230911,144900,443083600,41050,41050,41050,41050,1
|
|
20230911,144800,443042550,41100,41100,41100,41100,28
|
|
20230911,144700,441891750,41050,41050,41050,41050,1
|
|
20230911,144600,441850700,41100,41100,41100,41100,1
|
|
20230911,144500,441809600,41100,41050,41100,41050,15
|
|
20230911,144400,441193150,41050,41050,41050,41050,1
|
|
20230911,144300,441152100,41050,41050,41050,41050,0
|
|
20230911,144200,441152100,41050,41050,41050,41050,1
|
|
20230911,144100,441111050,41050,41050,41050,41050,0
|
|
20230911,144000,441111050,41050,41050,41050,41050,1
|
|
20230911,143900,441070000,41100,41100,41100,41100,12
|
|
20230911,143800,440576800,41050,41050,41050,41050,1
|
|
20230911,143700,440535750,41050,41050,41050,41050,1
|
|
20230911,143600,440494700,41100,41100,41100,41100,0
|
|
20230911,143500,440494700,41100,41050,41100,41050,105
|
|
20230911,143400,436184250,41050,41050,41050,41050,0
|
|
20230911,143300,436184250,41050,41050,41050,41050,1
|
|
20230911,143200,436143200,41050,41050,41050,41050,0
|
|
20230911,143100,436143200,41050,41100,41100,41050,15
|
|
20230911,143000,435526750,41100,41100,41100,41050,180
|
|
20230911,142900,428128800,41050,41050,41050,41050,1
|
|
20230911,142800,428087750,41050,41050,41050,41050,1
|
|
20230911,142700,428046700,41050,41050,41050,41050,5
|
|
20230911,142600,427841450,41050,41050,41050,41050,1
|
|
20230911,142500,427800400,41050,41050,41050,41050,4
|
|
20230911,142400,427636200,41100,41100,41100,41100,0
|
|
20230911,142300,427636200,41100,41050,41100,41050,2
|
|
20230911,142200,427554050,41050,41050,41050,41050,0
|
|
20230911,142100,427554050,41050,41050,41050,41050,1
|
|
20230911,142000,427513000,41050,41050,41050,41050,0
|
|
20230911,141900,427513000,41050,41050,41050,41050,1
|
|
20230911,141800,427471950,41050,41050,41050,41050,1
|
|
20230911,141700,427430900,41100,41100,41100,41100,1
|
|
20230911,141600,427389800,41050,41050,41050,41050,7
|
|
20230911,141500,427102450,41050,41100,41100,41050,30
|
|
20230911,141400,425869500,41100,41000,41100,41000,30
|
|
20230911,141300,424637500,41000,41000,41000,41000,17
|
|
20230911,141200,423940500,41000,41100,41100,41000,122
|
|
20230911,141100,418926400,41000,41000,41000,41000,1
|
|
20230911,141000,418885400,41050,41050,41050,41050,15
|
|
20230911,140900,418269650,41100,41050,41100,41050,13
|
|
20230911,140800,417735950,41050,41050,41050,41050,0
|
|
20230911,140700,417735950,41050,41050,41150,41050,13
|
|
20230911,140600,417202200,41050,41100,41100,41050,2
|
|
20230911,140500,417120050,41150,41100,41150,41100,57
|
|
20230911,140400,414777200,41100,41100,41150,41100,5
|
|
20230911,140300,414571650,41100,41100,41100,41100,0
|
|
20230911,140200,414571650,41100,41100,41100,41100,1
|
|
20230911,140100,414530550,41100,41100,41100,41100,0
|
|
20230911,140000,414530550,41100,41100,41100,41100,1
|
|
20230911,135900,414489450,41150,41050,41150,41050,2
|
|
20230911,135800,414407250,41150,41150,41150,41150,0
|
|
20230911,135700,414407250,41150,41050,41150,41050,2
|
|
20230911,135600,414325050,41150,41050,41150,41050,202
|
|
20230911,135500,406031850,41000,41000,41000,41000,1
|
|
20230911,135400,405990850,41000,41000,41000,41000,0
|
|
20230911,135300,405990850,41000,41000,41000,41000,1
|
|
20230911,135200,405949850,41000,41000,41000,41000,1
|
|
20230911,135100,405908850,41050,41050,41050,41050,1
|
|
20230911,135000,405867800,41000,41000,41050,41000,18
|
|
20230911,134900,405129700,41000,41000,41000,41000,1
|
|
20230911,134800,405088700,41000,41050,41050,41000,3
|
|
20230911,134700,404965600,41050,41050,41050,41050,3
|
|
20230911,134600,404842450,41000,41050,41050,41000,425
|
|
20230911,134500,387412800,41050,41050,41050,41050,1
|
|
20230911,134400,387371750,41150,41050,41150,41050,25
|
|
20230911,134300,386345200,41050,41100,41100,41050,6
|
|
20230911,134200,386098650,41050,41050,41050,41050,0
|
|
20230911,134100,386098650,41050,41050,41050,41050,1
|
|
20230911,134000,386057600,41050,41050,41050,41050,1
|
|
20230911,133900,386016550,41150,41150,41150,41150,0
|
|
20230911,133800,386016550,41150,41050,41150,41050,2
|
|
20230911,133700,385934350,41150,41150,41150,41150,0
|
|
20230911,133600,385934350,41150,41150,41150,41100,108
|
|
20230911,133500,381490200,41150,41100,41150,41100,33
|
|
20230911,133400,380133750,41050,41050,41050,41050,1
|
|
20230911,133300,380092700,41100,41100,41100,41100,14
|
|
20230911,133200,379517300,41150,41150,41150,41150,1
|
|
20230911,133100,379476150,41050,41050,41050,41050,1
|
|
20230911,133000,379435100,41050,41050,41050,41050,0
|
|
20230911,132900,379435100,41050,41050,41050,41050,1
|
|
20230911,132800,379394050,41150,41150,41150,41150,1
|
|
20230911,132700,379352900,41050,41050,41050,41050,1
|
|
20230911,132600,379311850,41150,41000,41150,41000,131
|
|
20230911,132500,373927550,41050,41050,41050,41050,196
|
|
20230911,132400,365881750,41000,41000,41000,41000,1
|
|
20230911,132300,365840750,41000,41000,41000,41000,1
|
|
20230911,132200,365799750,41000,41000,41000,41000,1
|
|
20230911,132100,365758750,41000,41000,41000,41000,1
|
|
20230911,132000,365717750,41050,41050,41050,41050,14
|
|
20230911,131900,365143050,41000,40950,41000,40950,159
|
|
20230911,131800,358624100,41000,41000,41000,41000,2
|
|
20230911,131700,358542100,40950,40950,40950,40950,1
|
|
20230911,131600,358501150,41000,41000,41000,41000,5
|
|
20230911,131500,358296150,40950,41000,41000,40950,3
|
|
20230911,131400,358173200,41000,41000,41000,41000,18
|
|
20230911,131300,357435200,41000,41000,41000,41000,24
|
|
20230911,131200,356451200,41050,41000,41050,41000,4
|
|
20230911,131100,356287150,41000,41000,41000,41000,0
|
|
20230911,131000,356287150,41000,41000,41000,41000,1
|
|
20230911,130900,356246150,41000,41000,41000,41000,0
|
|
20230911,130800,356246150,41000,41000,41000,41000,26
|
|
20230911,130700,355180150,41000,41000,41000,41000,1
|
|
20230911,130600,355139150,41050,41050,41050,41050,1
|
|
20230911,130500,355098100,41000,41000,41000,41000,1
|
|
20230911,130400,355057100,41000,41000,41000,41000,9
|
|
20230911,130300,354688100,41000,41000,41000,41000,1
|
|
20230911,130200,354647100,41000,41000,41000,41000,6
|
|
20230911,130100,354401100,41000,41000,41000,41000,1
|
|
20230911,130000,354360100,41000,41000,41000,41000,1
|
|
20230911,125900,354319100,41050,41050,41050,41050,1
|
|
20230911,125800,354278050,41000,41000,41000,41000,1
|
|
20230911,125700,354237050,40950,40950,40950,40950,0
|
|
20230911,125600,354237050,40950,40950,40950,40950,1
|
|
20230911,125500,354196100,41050,40950,41050,40950,15
|
|
20230911,125400,353580450,40950,40950,40950,40950,2
|
|
20230911,125300,353498550,40950,41000,41050,40950,74
|
|
20230911,125200,350464550,41000,41000,41000,41000,4
|
|
20230911,125100,350300550,41000,41050,41050,41000,7
|
|
20230911,125000,350013250,41000,41000,41000,41000,0
|
|
20230911,124900,350013250,41000,41000,41000,41000,1
|
|
20230911,124800,349972250,41000,41000,41000,41000,1
|
|
20230911,124700,349931250,41050,41050,41050,41050,0
|
|
20230911,124600,349931250,41050,41000,41050,41000,2
|
|
20230911,124500,349849200,41000,41000,41000,41000,0
|
|
20230911,124400,349849200,41000,41000,41000,41000,1
|
|
20230911,124300,349808200,41000,41000,41000,41000,0
|
|
20230911,124200,349808200,41000,41000,41000,41000,1
|
|
20230911,124100,349767200,41000,41000,41000,41000,31
|
|
20230911,124000,348496200,41100,41100,41100,41100,1
|
|
20230911,123900,348455100,40950,40950,40950,40950,1
|
|
20230911,123800,348414150,41000,41000,41000,41000,150
|
|
20230911,123700,342264150,41000,41050,41050,41000,45
|
|
20230911,123600,340416950,41000,41000,41000,41000,1
|
|
20230911,123500,340375950,41000,41000,41000,41000,184
|
|
20230911,123400,332831950,41000,41000,41000,41000,1
|
|
20230911,123300,332790950,41050,41050,41050,41050,1
|
|
20230911,123200,332749900,41000,41000,41000,41000,1
|
|
20230911,123100,332708900,41000,41000,41000,41000,0
|
|
20230911,123000,332708900,41000,41000,41050,41000,660
|
|
20230911,122900,305647350,40950,40950,40950,40950,1
|
|
20230911,122800,305606400,40950,40950,40950,40950,0
|
|
20230911,122700,305606400,40950,41000,41000,40950,2
|
|
20230911,122600,305524450,41000,41000,41000,41000,1
|
|
20230911,122500,305483450,41000,40950,41000,40950,3
|
|
20230911,122400,305360550,40950,40950,40950,40950,0
|
|
20230911,122300,305360550,40950,40950,40950,40950,1
|
|
20230911,122200,305319600,40950,40950,40950,40950,1
|
|
20230911,122100,305278650,41000,41000,41000,41000,16
|
|
20230911,122000,304622650,40950,41000,41000,40950,2
|
|
20230911,121900,304540700,40950,40950,40950,40950,0
|
|
20230911,121800,304540700,40950,40950,40950,40950,1
|
|
20230911,121700,304499750,40950,40950,40950,40950,0
|
|
20230911,121600,304499750,40950,40950,40950,40950,26
|
|
20230911,121500,303435050,40950,40950,40950,40950,1
|
|
20230911,121400,303394100,41000,41000,41000,41000,12
|
|
20230911,121300,302902100,40950,40950,40950,40950,1
|
|
20230911,121200,302861150,40950,40950,40950,40950,0
|
|
20230911,121100,302861150,40950,40950,40950,40950,1
|
|
20230911,121000,302820200,40950,40950,40950,40950,1
|
|
20230911,120900,302779250,40950,40950,40950,40950,0
|
|
20230911,120800,302779250,40950,40950,40950,40950,1
|
|
20230911,120700,302738300,41000,41000,41000,41000,1
|
|
20230911,120600,302697300,41000,40950,41000,40950,2
|
|
20230911,120500,302615350,40950,40950,40950,40950,0
|
|
20230911,120400,302615350,40950,41000,41000,40950,11
|
|
20230911,120300,302164400,40950,41000,41000,40950,15
|
|
20230911,120200,301549450,41000,41000,41000,41000,0
|
|
20230911,120100,301549450,41000,40950,41000,40950,2
|
|
20230911,120000,301467500,40950,40950,40950,40950,0
|
|
20230911,115900,301467500,40950,41000,41000,40950,12
|
|
20230911,115800,300975550,40950,40950,40950,40950,0
|
|
20230911,115700,300975550,40950,40950,40950,40950,1
|
|
20230911,115600,300934600,40950,40950,40950,40950,1
|
|
20230911,115500,300893650,40950,41000,41000,40950,2
|
|
20230911,115400,300811700,40950,40950,40950,40950,1
|
|
20230911,115300,300770750,40950,40950,40950,40950,0
|
|
20230911,115200,300770750,40950,40950,40950,40950,1
|
|
20230911,115100,300729800,40950,40950,40950,40950,1
|
|
20230911,115000,300688850,40950,40950,40950,40950,0
|
|
20230911,114900,300688850,40950,40950,40950,40950,1
|
|
20230911,114800,300647900,41000,41000,41000,41000,1
|
|
20230911,114700,300606900,40950,40950,40950,40950,1
|
|
20230911,114600,300565950,41000,41000,41000,41000,3
|
|
20230911,114500,300442950,40950,40950,40950,40950,1
|
|
20230911,114400,300402000,40950,40950,40950,40950,1
|
|
20230911,114300,300361050,41000,41000,41000,41000,1
|
|
20230911,114200,300320050,41000,41050,41050,41000,13
|
|
20230911,114100,299787000,41000,41000,41000,41000,0
|
|
20230911,114000,299787000,41000,41000,41000,41000,1
|
|
20230911,113900,299746000,41000,41000,41000,41000,0
|
|
20230911,113800,299746000,41000,41000,41000,41000,1
|
|
20230911,113700,299705000,41050,41050,41050,41050,2
|
|
20230911,113600,299622900,41050,41050,41050,41050,1
|
|
20230911,113500,299581850,41050,41050,41100,41050,4
|
|
20230911,113400,299417600,41050,41050,41050,41050,3
|
|
20230911,113300,299294450,41050,41050,41050,41050,3
|
|
20230911,113200,299171300,41050,41050,41100,41050,35
|
|
20230911,113100,297734400,41050,41050,41050,41050,1
|
|
20230911,113000,297693350,41050,41050,41050,41050,1
|
|
20230911,112900,297652300,41100,40950,41100,40950,775
|
|
20230911,112800,265874800,40950,41000,41000,40950,5
|
|
20230911,112700,265669950,41000,40950,41000,40950,41
|
|
20230911,112600,263990750,40950,40900,40950,40900,20
|
|
20230911,112500,263172250,40900,40900,40900,40900,1
|
|
20230911,112400,263131350,40900,40900,40900,40900,0
|
|
20230911,112300,263131350,40900,40900,40900,40900,1
|
|
20230911,112200,263090450,40950,40900,40950,40900,101
|
|
20230911,112100,258959500,40900,40900,40900,40900,1
|
|
20230911,112000,258918600,40900,40900,40900,40900,0
|
|
20230911,111900,258918600,40900,40950,40950,40900,22
|
|
20230911,111800,258017750,40950,40900,40950,40900,3
|
|
20230911,111700,257894950,40900,40900,40900,40900,30
|
|
20230911,111600,256667950,40900,40900,41000,40900,18
|
|
20230911,111500,255931650,40900,40950,40950,40900,168
|
|
20230911,111400,249059600,40900,40900,40950,40900,76
|
|
20230911,111300,245950800,40950,40950,40950,40950,8
|
|
20230911,111200,245623200,40950,40950,40950,40950,26
|
|
20230911,111100,244558500,40950,40900,40950,40900,19
|
|
20230911,111000,243780500,40950,40950,40950,40950,9
|
|
20230911,110900,243411950,41000,40950,41000,40950,5
|
|
20230911,110800,243207150,40950,40950,40950,40950,1
|
|
20230911,110700,243166200,40950,40950,41000,40950,26
|
|
20230911,110600,242101050,40950,40900,40950,40900,6
|
|
20230911,110500,241855400,40950,40950,40950,40950,25
|
|
20230911,110400,240831650,40900,40900,40900,40900,1
|
|
20230911,110300,240790750,40950,41000,41000,40950,33
|
|
20230911,110200,239439350,40900,40900,40900,40900,1
|
|
20230911,110100,239398450,40900,40900,40900,40900,0
|
|
20230911,110000,239398450,40900,40900,40900,40900,15
|
|
20230911,105900,238784950,41000,40900,41000,40900,225
|
|
20230911,105800,229567800,40950,40900,40950,40900,409
|
|
20230911,105700,212838450,40850,40850,40850,40850,3
|
|
20230911,105600,212715900,40900,40900,40900,40900,1
|
|
20230911,105500,212675000,40850,40850,40850,40850,3
|
|
20230911,105400,212552450,40850,40850,40900,40850,193
|
|
20230911,105300,204659250,40850,40850,40850,40850,2
|
|
20230911,105200,204577550,40850,40900,40900,40850,17
|
|
20230911,105100,203882350,40900,40900,40900,40900,0
|
|
20230911,105000,203882350,40900,40850,40900,40850,9
|
|
20230911,104900,203514400,40850,40850,40850,40850,0
|
|
20230911,104800,203514400,40850,40850,40850,40850,2
|
|
20230911,104700,203432700,40850,40850,40850,40850,2
|
|
20230911,104600,203351000,40850,40900,40900,40850,69
|
|
20230911,104500,200529000,40850,40850,40850,40850,2
|
|
20230911,104400,200447300,40900,40900,40900,40900,0
|
|
20230911,104300,200447300,40900,40900,40900,40850,6
|
|
20230911,104200,200201950,40900,40850,40900,40850,2
|
|
20230911,104100,200120200,40850,40850,40850,40850,3
|
|
20230911,104000,199997650,40850,40850,40850,40850,2
|
|
20230911,103900,199915950,40850,40850,40850,40850,1
|
|
20230911,103800,199875100,40850,40850,40850,40850,15
|
|
20230911,103700,199262350,40900,40900,40900,40900,1
|
|
20230911,103600,199221450,40850,40850,40850,40850,3
|
|
20230911,103500,199098900,40850,40850,40850,40850,2
|
|
20230911,103400,199017200,40850,40850,40850,40850,2
|
|
20230911,103300,198935500,40850,40850,40850,40850,53
|
|
20230911,103200,196770450,40900,40900,40900,40900,1
|
|
20230911,103100,196729550,40900,40850,40900,40850,7
|
|
20230911,103000,196443350,40850,40850,40850,40850,10
|
|
20230911,102900,196034850,40900,40850,40900,40850,5
|
|
20230911,102800,195830550,40850,40850,40850,40850,1
|
|
20230911,102700,195789700,40850,40850,40850,40850,1
|
|
20230911,102600,195748850,40850,40850,40850,40850,3
|
|
20230911,102500,195626300,40850,40900,40900,40850,51
|
|
20230911,102400,193540450,40850,40850,40850,40850,3
|
|
20230911,102300,193417900,40850,40900,40900,40850,2
|
|
20230911,102200,193336150,40850,40850,40850,40850,1
|
|
20230911,102100,193295300,40900,40900,40900,40900,7
|
|
20230911,102000,193009000,40900,40900,40900,40900,0
|
|
20230911,101900,193009000,40900,40900,40900,40900,0
|
|
20230911,101800,193009000,40900,40900,40900,40900,3
|
|
20230911,101700,192886300,40900,40850,40900,40850,117
|
|
20230911,101600,188101150,40850,40900,40900,40850,68
|
|
20230911,101500,185321950,40850,40900,40900,40850,2
|
|
20230911,101400,185240200,40850,40850,40850,40850,2
|
|
20230911,101300,185158500,40850,40850,40850,40850,1
|
|
20230911,101200,185117650,40900,40900,40900,40900,0
|
|
20230911,101100,185117650,40900,40900,40900,40900,28
|
|
20230911,101000,183972450,40900,40900,40900,40900,3
|
|
20230911,100900,183849750,40850,40900,40900,40850,86
|
|
20230911,100800,180333050,40900,40900,40900,40900,1
|
|
20230911,100700,180292150,40900,40900,40900,40900,27
|
|
20230911,100600,179187850,40900,40900,40900,40900,3
|
|
20230911,100500,179065150,40900,40900,40900,40900,8
|
|
20230911,100400,178737950,40900,40900,40900,40900,12
|
|
20230911,100300,178247150,40900,40900,40900,40900,1
|
|
20230911,100200,178206250,40950,40950,40950,40950,0
|
|
20230911,100100,178206250,40950,40950,40950,40950,0
|
|
20230911,100000,178206250,40950,40950,40950,40950,1
|
|
20230911,095900,178165300,40900,40900,40900,40900,76
|
|
20230911,095800,175056900,40900,40900,40900,40900,1
|
|
20230911,095700,175016000,40900,40900,40900,40900,2
|
|
20230911,095600,174934200,40950,40900,40950,40900,2
|
|
20230911,095500,174852350,40900,40850,40900,40850,169
|
|
20230911,095400,167940300,40900,40900,40900,40900,24
|
|
20230911,095300,166958700,40900,40900,40900,40900,2
|
|
20230911,095200,166876900,40900,40900,40900,40900,3
|
|
20230911,095100,166754200,40900,40950,40950,40900,620
|
|
20230911,095000,141377150,40950,40950,40950,40950,2
|
|
20230911,094900,141295250,40950,40950,40950,40950,16
|
|
20230911,094800,140640050,40950,40950,40950,40950,2
|
|
20230911,094700,140558150,40950,40950,40950,40950,1
|
|
20230911,094600,140517200,41000,40950,41000,40950,4
|
|
20230911,094500,140353250,41000,40950,41000,40950,4
|
|
20230911,094400,140189400,41000,40950,41000,40950,6
|
|
20230911,094300,139943600,40950,41000,41000,40950,31
|
|
20230911,094200,138673550,41050,41050,41050,41050,21
|
|
20230911,094100,137811500,41050,41050,41050,41050,0
|
|
20230911,094000,137811500,41050,40950,41050,40950,5
|
|
20230911,093900,137606450,41000,41000,41000,41000,40
|
|
20230911,093800,135966450,40950,40950,40950,40950,1
|
|
20230911,093700,135925500,40950,40950,40950,40950,2
|
|
20230911,093600,135843600,40950,40950,41000,40950,10
|
|
20230911,093500,135433900,40950,40950,40950,40950,1
|
|
20230911,093400,135392950,40950,40950,40950,40950,1
|
|
20230911,093300,135352000,40950,40950,40950,40950,164
|
|
20230911,093200,128636200,40950,40900,40950,40900,2
|
|
20230911,093100,128554350,40900,40900,40900,40900,23
|
|
20230911,093000,127613650,40900,40900,40900,40900,30
|
|
20230911,092900,126386650,40900,40800,40900,40800,74
|
|
20230911,092800,123363100,40800,40800,40800,40800,2
|
|
20230911,092700,123281500,40800,40800,40800,40800,1
|
|
20230911,092600,123240700,40850,40850,40850,40850,1
|
|
20230911,092500,123199850,40850,40850,40850,40800,35
|
|
20230911,092400,121770200,40850,40900,40900,40850,20
|
|
20230911,092300,120953150,40900,40850,40900,40850,2
|
|
20230911,092200,120871400,40850,40850,40850,40850,1
|
|
20230911,092100,120830550,40900,41000,41000,40900,168
|
|
20230911,092000,113953150,41000,41000,41000,41000,2
|
|
20230911,091900,113871150,41000,41000,41000,41000,1
|
|
20230911,091800,113830150,41000,41000,41000,41000,2
|
|
20230911,091700,113748150,41050,41050,41050,41050,0
|
|
20230911,091600,113748150,41050,41050,41050,41050,15
|
|
20230911,091500,113132400,41050,41050,41050,41050,47
|
|
20230911,091400,111203050,41050,41050,41050,41050,38
|
|
20230911,091300,109643150,41050,41000,41050,41000,3
|
|
20230911,091200,109520050,41000,41100,41100,41000,449
|
|
20230911,091100,91071600,41100,41100,41100,41100,21
|
|
20230911,091000,90208500,41050,41000,41050,41000,125
|
|
20230911,090900,85077400,41000,40900,41000,40900,316
|
|
20230911,090800,72131000,40850,40850,40850,40850,35
|
|
20230911,090700,70701250,40850,40850,40850,40850,19
|
|
20230911,090600,69925100,40850,40850,40850,40800,208
|
|
20230911,090500,61433050,40850,40850,40850,40850,74
|
|
20230911,090400,58410150,40750,40800,40850,40750,429
|
|
20230911,090300,40903200,40900,41000,41000,40850,382
|
|
20230911,090200,25289100,41000,40900,41000,40850,222
|
|
20230911,090100,16201900,41000,41050,41050,40850,50
|
|
20230911,090000,14156650,41050,41000,41050,40800,346
|