670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,200700,904973800,41400,41400,41400,41400,834
|
|
20230913,200600,904973800,41400,41400,41400,41400,0
|
|
20230913,200500,904973800,41400,41400,41400,41400,0
|
|
20230913,200400,904973800,41400,41400,41400,41400,0
|
|
20230913,200300,904973800,41400,41400,41400,41400,0
|
|
20230913,200200,904973800,41400,41400,41400,41400,0
|
|
20230913,200100,904973800,41400,41400,41400,41400,0
|
|
20230913,200000,904973800,41400,41400,41400,41400,0
|
|
20230913,195900,904973800,41400,41400,41400,41400,0
|
|
20230913,195800,904973800,41400,41400,41400,41400,0
|
|
20230913,195700,904973800,41400,41400,41400,41400,0
|
|
20230913,195600,904973800,41400,41400,41400,41400,0
|
|
20230913,195500,904973800,41400,41400,41400,41400,0
|
|
20230913,195400,904973800,41400,41400,41400,41400,0
|
|
20230913,195300,904973800,41400,41400,41400,41400,0
|
|
20230913,195200,904973800,41400,41400,41400,41400,0
|
|
20230913,195100,904973800,41400,41400,41400,41400,0
|
|
20230913,195000,904973800,41400,41400,41400,41400,0
|
|
20230913,194900,904973800,41400,41400,41400,41400,0
|
|
20230913,194800,904973800,41400,41400,41400,41400,0
|
|
20230913,194700,904973800,41400,41400,41400,41400,0
|
|
20230913,194600,904973800,41400,41400,41400,41400,0
|
|
20230913,194500,904973800,41400,41400,41400,41400,0
|
|
20230913,194400,904973800,41400,41400,41400,41400,0
|
|
20230913,194300,904973800,41400,41400,41400,41400,0
|
|
20230913,194200,904973800,41400,41400,41400,41400,0
|
|
20230913,194100,904973800,41400,41400,41400,41400,0
|
|
20230913,194000,904973800,41400,41400,41400,41400,0
|
|
20230913,193900,904973800,41400,41400,41400,41400,0
|
|
20230913,193800,904973800,41400,41400,41400,41400,0
|
|
20230913,193700,904973800,41400,41400,41400,41400,834
|
|
20230913,193600,904973800,41400,41400,41400,41400,0
|
|
20230913,193500,904973800,41400,41400,41400,41400,0
|
|
20230913,193400,904973800,41400,41400,41400,41400,0
|
|
20230913,193300,904973800,41400,41400,41400,41400,0
|
|
20230913,193200,904973800,41400,41400,41400,41400,0
|
|
20230913,193100,904973800,41400,41400,41400,41400,0
|
|
20230913,193000,904973800,41400,41400,41400,41400,0
|
|
20230913,192900,904973800,41400,41400,41400,41400,0
|
|
20230913,192800,904973800,41400,41400,41400,41400,0
|
|
20230913,192700,904973800,41400,41400,41400,41400,0
|
|
20230913,192600,904973800,41400,41400,41400,41400,0
|
|
20230913,192500,904973800,41400,41400,41400,41400,0
|
|
20230913,192400,904973800,41400,41400,41400,41400,0
|
|
20230913,192300,904973800,41400,41400,41400,41400,0
|
|
20230913,192200,904973800,41400,41400,41400,41400,0
|
|
20230913,192100,904973800,41400,41400,41400,41400,0
|
|
20230913,192000,904973800,41400,41400,41400,41400,0
|
|
20230913,191900,904973800,41400,41400,41400,41400,0
|
|
20230913,191800,904973800,41400,41400,41400,41400,0
|
|
20230913,191700,904973800,41400,41400,41400,41400,0
|
|
20230913,191600,904973800,41400,41400,41400,41400,0
|
|
20230913,191500,904973800,41400,41400,41400,41400,0
|
|
20230913,191400,904973800,41400,41400,41400,41400,0
|
|
20230913,191300,904973800,41400,41400,41400,41400,0
|
|
20230913,191200,904973800,41400,41400,41400,41400,0
|
|
20230913,191100,904973800,41400,41400,41400,41400,0
|
|
20230913,191000,904973800,41400,41400,41400,41400,0
|
|
20230913,190900,904973800,41400,41400,41400,41400,0
|
|
20230913,190800,904973800,41400,41400,41400,41400,0
|
|
20230913,190700,904973800,41400,41400,41400,41400,834
|
|
20230913,190600,904973800,41400,41400,41400,41400,0
|
|
20230913,190500,904973800,41400,41400,41400,41400,0
|
|
20230913,190400,904973800,41400,41400,41400,41400,0
|
|
20230913,190300,904973800,41400,41400,41400,41400,0
|
|
20230913,190200,904973800,41400,41400,41400,41400,0
|
|
20230913,190100,904973800,41400,41400,41400,41400,0
|
|
20230913,190000,904973800,41400,41400,41400,41400,0
|
|
20230913,185900,904973800,41400,41400,41400,41400,0
|
|
20230913,185800,904973800,41400,41400,41400,41400,0
|
|
20230913,185700,904973800,41400,41400,41400,41400,0
|
|
20230913,185600,904973800,41400,41400,41400,41400,0
|
|
20230913,185500,904973800,41400,41400,41400,41400,0
|
|
20230913,185400,904973800,41400,41400,41400,41400,0
|
|
20230913,185300,904973800,41400,41400,41400,41400,0
|
|
20230913,185200,904973800,41400,41400,41400,41400,0
|
|
20230913,185100,904973800,41400,41400,41400,41400,0
|
|
20230913,185000,904973800,41400,41400,41400,41400,0
|
|
20230913,184900,904973800,41400,41400,41400,41400,0
|
|
20230913,184800,904973800,41400,41400,41400,41400,0
|
|
20230913,184700,904973800,41400,41400,41400,41400,0
|
|
20230913,184600,904973800,41400,41400,41400,41400,0
|
|
20230913,184500,904973800,41400,41400,41400,41400,0
|
|
20230913,184400,904973800,41400,41400,41400,41400,0
|
|
20230913,184300,904973800,41400,41400,41400,41400,0
|
|
20230913,184200,904973800,41400,41400,41400,41400,0
|
|
20230913,184100,904973800,41400,41400,41400,41400,0
|
|
20230913,184000,904973800,41400,41400,41400,41400,0
|
|
20230913,183900,904973800,41400,41400,41400,41400,0
|
|
20230913,183800,904973800,41400,41400,41400,41400,0
|
|
20230913,183700,904973800,41400,41400,41400,41400,834
|
|
20230913,183600,904973800,41400,41400,41400,41400,0
|
|
20230913,183500,904973800,41400,41400,41400,41400,0
|
|
20230913,183400,904973800,41400,41400,41400,41400,0
|
|
20230913,183300,904973800,41400,41400,41400,41400,0
|
|
20230913,183200,904973800,41400,41400,41400,41400,0
|
|
20230913,183100,904973800,41400,41400,41400,41400,0
|
|
20230913,183000,904973800,41400,41400,41400,41400,0
|
|
20230913,182900,904973800,41400,41400,41400,41400,0
|
|
20230913,182800,904973800,41400,41400,41400,41400,0
|
|
20230913,182700,904973800,41400,41400,41400,41400,0
|
|
20230913,182600,904973800,41400,41400,41400,41400,0
|
|
20230913,182500,904973800,41400,41400,41400,41400,0
|
|
20230913,182400,904973800,41400,41400,41400,41400,0
|
|
20230913,182300,904973800,41400,41400,41400,41400,0
|
|
20230913,182200,904973800,41400,41400,41400,41400,0
|
|
20230913,182100,904973800,41400,41400,41400,41400,0
|
|
20230913,182000,904973800,41400,41400,41400,41400,0
|
|
20230913,181900,904973800,41400,41400,41400,41400,0
|
|
20230913,181800,904973800,41400,41400,41400,41400,0
|
|
20230913,181700,904973800,41400,41400,41400,41400,0
|
|
20230913,181600,904973800,41400,41400,41400,41400,0
|
|
20230913,181500,904973800,41400,41400,41400,41400,0
|
|
20230913,181400,904973800,41400,41400,41400,41400,0
|
|
20230913,181300,904973800,41400,41400,41400,41400,0
|
|
20230913,181200,904973800,41400,41400,41400,41400,0
|
|
20230913,181100,904973800,41400,41400,41400,41400,0
|
|
20230913,181000,904973800,41400,41400,41400,41400,0
|
|
20230913,180900,904973800,41400,41400,41400,41400,0
|
|
20230913,180800,904973800,41400,41400,41400,41400,0
|
|
20230913,180700,904973800,41400,41400,41400,41400,834
|
|
20230913,180600,904973800,41400,41400,41400,41400,0
|
|
20230913,180500,904973800,41400,41400,41400,41400,0
|
|
20230913,180400,904973800,41400,41400,41400,41400,0
|
|
20230913,180300,904973800,41400,41400,41400,41400,0
|
|
20230913,180200,904973800,41400,41400,41400,41400,0
|
|
20230913,180100,904973800,41400,41400,41400,41400,0
|
|
20230913,180000,904973800,41400,41400,41400,41400,0
|
|
20230913,175900,904973800,41400,41400,41400,41400,0
|
|
20230913,175800,904973800,41400,41400,41400,41400,0
|
|
20230913,175700,904973800,41400,41400,41400,41400,0
|
|
20230913,175600,904973800,41400,41400,41400,41400,0
|
|
20230913,175500,904973800,41400,41400,41400,41400,0
|
|
20230913,175400,904973800,41400,41400,41400,41400,0
|
|
20230913,175300,904973800,41400,41400,41400,41400,0
|
|
20230913,175200,904973800,41400,41400,41400,41400,0
|
|
20230913,175100,904973800,41400,41400,41400,41400,0
|
|
20230913,175000,904973800,41400,41400,41400,41400,0
|
|
20230913,174900,904973800,41400,41400,41400,41400,0
|
|
20230913,174800,904973800,41400,41400,41400,41400,0
|
|
20230913,174700,904973800,41400,41400,41400,41400,0
|
|
20230913,174600,904973800,41400,41400,41400,41400,0
|
|
20230913,174500,904973800,41400,41400,41400,41400,0
|
|
20230913,174400,904973800,41400,41400,41400,41400,0
|
|
20230913,174300,904973800,41400,41400,41400,41400,0
|
|
20230913,174200,904973800,41400,41400,41400,41400,0
|
|
20230913,174100,904973800,41400,41400,41400,41400,0
|
|
20230913,174000,904973800,41400,41400,41400,41400,0
|
|
20230913,173900,904973800,41400,41400,41400,41400,0
|
|
20230913,173800,904973800,41400,41400,41400,41400,0
|
|
20230913,173700,904973800,41400,41400,41400,41400,834
|
|
20230913,173600,904973800,41400,41400,41400,41400,0
|
|
20230913,173500,904973800,41400,41400,41400,41400,0
|
|
20230913,173400,904973800,41400,41400,41400,41400,0
|
|
20230913,173300,904973800,41400,41400,41400,41400,0
|
|
20230913,173200,904973800,41400,41400,41400,41400,0
|
|
20230913,173100,904973800,41400,41400,41400,41400,0
|
|
20230913,173000,904973800,41400,41400,41400,41400,0
|
|
20230913,172900,904973800,41400,41400,41400,41400,0
|
|
20230913,172800,904973800,41400,41400,41400,41400,0
|
|
20230913,172700,904973800,41400,41400,41400,41400,0
|
|
20230913,172600,904973800,41400,41400,41400,41400,0
|
|
20230913,172500,904973800,41400,41400,41400,41400,0
|
|
20230913,172400,904973800,41400,41400,41400,41400,0
|
|
20230913,172300,904973800,41400,41400,41400,41400,0
|
|
20230913,172200,904973800,41400,41400,41400,41400,0
|
|
20230913,172100,904973800,41400,41400,41400,41400,0
|
|
20230913,172000,904973800,41400,41400,41400,41400,0
|
|
20230913,171900,904973800,41400,41400,41400,41400,0
|
|
20230913,171800,904973800,41400,41400,41400,41400,0
|
|
20230913,171700,904973800,41400,41400,41400,41400,0
|
|
20230913,171600,904973800,41400,41400,41400,41400,0
|
|
20230913,171500,904973800,41400,41400,41400,41400,0
|
|
20230913,171400,904973800,41400,41400,41400,41400,0
|
|
20230913,171300,904973800,41400,41400,41400,41400,0
|
|
20230913,171200,904973800,41400,41400,41400,41400,0
|
|
20230913,171100,904973800,41400,41400,41400,41400,0
|
|
20230913,171000,904973800,41400,41400,41400,41400,0
|
|
20230913,170900,904973800,41400,41400,41400,41400,0
|
|
20230913,170800,904973800,41400,41400,41400,41400,0
|
|
20230913,170700,904973800,41400,41400,41400,41400,834
|
|
20230913,170600,904973800,41400,41400,41400,41400,0
|
|
20230913,170500,904973800,41400,41400,41400,41400,0
|
|
20230913,170400,904973800,41400,41400,41400,41400,0
|
|
20230913,170300,904973800,41400,41400,41400,41400,0
|
|
20230913,170200,904973800,41400,41400,41400,41400,0
|
|
20230913,170100,904973800,41400,41400,41400,41400,0
|
|
20230913,170000,904973800,41400,41400,41400,41400,0
|
|
20230913,165900,904973800,41400,41400,41400,41400,0
|
|
20230913,165800,904973800,41400,41400,41400,41400,0
|
|
20230913,165700,904973800,41400,41400,41400,41400,0
|
|
20230913,165600,904973800,41400,41400,41400,41400,0
|
|
20230913,165500,904973800,41400,41400,41400,41400,0
|
|
20230913,165400,904973800,41400,41400,41400,41400,0
|
|
20230913,165300,904973800,41400,41400,41400,41400,0
|
|
20230913,165200,904973800,41400,41400,41400,41400,0
|
|
20230913,165100,904973800,41400,41400,41400,41400,0
|
|
20230913,165000,904973800,41400,41400,41400,41400,0
|
|
20230913,164900,904973800,41400,41400,41400,41400,0
|
|
20230913,164800,904973800,41400,41400,41400,41400,0
|
|
20230913,164700,904973800,41400,41400,41400,41400,0
|
|
20230913,164600,904973800,41400,41400,41400,41400,0
|
|
20230913,164500,904973800,41400,41400,41400,41400,0
|
|
20230913,164400,904973800,41400,41400,41400,41400,0
|
|
20230913,164300,904973800,41400,41400,41400,41400,0
|
|
20230913,164200,904973800,41400,41400,41400,41400,0
|
|
20230913,164100,904973800,41400,41400,41400,41400,0
|
|
20230913,164000,904973800,41400,41400,41400,41400,0
|
|
20230913,163900,904973800,41400,41400,41400,41400,0
|
|
20230913,163800,904973800,41400,41400,41400,41400,0
|
|
20230913,163700,904973800,41400,41400,41400,41400,834
|
|
20230913,163600,904973800,41400,41400,41400,41400,0
|
|
20230913,163500,904973800,41400,41400,41400,41400,0
|
|
20230913,163400,904973800,41400,41400,41400,41400,0
|
|
20230913,163300,904973800,41400,41400,41400,41400,0
|
|
20230913,163200,904973800,41400,41400,41400,41400,0
|
|
20230913,163100,904973800,41400,41400,41400,41400,0
|
|
20230913,163000,904973800,41400,41400,41400,41400,0
|
|
20230913,162900,904973800,41400,41400,41400,41400,0
|
|
20230913,162800,904973800,41400,41400,41400,41400,0
|
|
20230913,162700,904973800,41400,41400,41400,41400,0
|
|
20230913,162600,904973800,41400,41400,41400,41400,0
|
|
20230913,162500,904973800,41400,41400,41400,41400,0
|
|
20230913,162400,904973800,41400,41400,41400,41400,0
|
|
20230913,162300,904973800,41400,41400,41400,41400,0
|
|
20230913,162200,904973800,41400,41400,41400,41400,0
|
|
20230913,162100,904973800,41400,41400,41400,41400,0
|
|
20230913,162000,904973800,41400,41400,41400,41400,0
|
|
20230913,161900,904973800,41400,41400,41400,41400,0
|
|
20230913,161800,904973800,41400,41400,41400,41400,0
|
|
20230913,161700,904973800,41400,41400,41400,41400,0
|
|
20230913,161600,904973800,41400,41400,41400,41400,0
|
|
20230913,161500,904973800,41400,41400,41400,41400,0
|
|
20230913,161400,904973800,41400,41400,41400,41400,0
|
|
20230913,161300,904973800,41400,41400,41400,41400,0
|
|
20230913,161200,904973800,41400,41400,41400,41400,0
|
|
20230913,161100,904973800,41400,41400,41400,41400,0
|
|
20230913,161000,904973800,41400,41400,41400,41400,0
|
|
20230913,160900,904973800,41400,41400,41400,41400,0
|
|
20230913,160800,904973800,41400,41400,41400,41400,0
|
|
20230913,160700,904973800,41400,41400,41400,41400,834
|
|
20230913,160600,904973800,41400,41400,41400,41400,0
|
|
20230913,160500,904973800,41400,41400,41400,41400,0
|
|
20230913,160400,904973800,41400,41400,41400,41400,0
|
|
20230913,160300,904973800,41400,41400,41400,41400,0
|
|
20230913,160200,904973800,41400,41400,41400,41400,0
|
|
20230913,160100,904973800,41400,41400,41400,41400,0
|
|
20230913,160000,904973800,41400,41400,41400,41400,0
|
|
20230913,155900,904973800,41400,41400,41400,41400,0
|
|
20230913,155800,904973800,41400,41400,41400,41400,0
|
|
20230913,155700,904973800,41400,41400,41400,41400,0
|
|
20230913,155600,904973800,41400,41400,41400,41400,0
|
|
20230913,155500,904973800,41400,41400,41400,41400,0
|
|
20230913,155400,904973800,41400,41400,41400,41400,0
|
|
20230913,155300,904973800,41400,41400,41400,41400,0
|
|
20230913,155200,904973800,41400,41400,41400,41400,0
|
|
20230913,155100,904973800,41400,41400,41400,41400,0
|
|
20230913,155000,904973800,41400,41400,41400,41400,0
|
|
20230913,154900,904973800,41400,41400,41400,41400,0
|
|
20230913,154800,904973800,41400,41400,41400,41400,0
|
|
20230913,154700,904973800,41400,41400,41400,41400,0
|
|
20230913,154600,904973800,41400,41400,41400,41400,0
|
|
20230913,154500,904973800,41400,41400,41400,41400,0
|
|
20230913,154400,904973800,41400,41400,41400,41400,0
|
|
20230913,154300,904973800,41400,41400,41400,41400,0
|
|
20230913,154200,904973800,41400,41400,41400,41400,0
|
|
20230913,154100,904973800,41400,41400,41400,41400,0
|
|
20230913,154000,904973800,41400,41400,41400,41400,0
|
|
20230913,153900,904973800,41400,41400,41400,41400,0
|
|
20230913,153800,904973800,41400,41400,41400,41400,0
|
|
20230913,153700,904973800,41400,41400,41400,41400,834
|
|
20230913,153600,904973800,41400,41400,41400,41400,0
|
|
20230913,153500,904973800,41400,41400,41400,41400,0
|
|
20230913,153400,904973800,41400,41400,41400,41400,0
|
|
20230913,153300,904973800,41400,41400,41400,41400,0
|
|
20230913,153200,904973800,41400,41400,41400,41400,0
|
|
20230913,153100,904973800,41400,41400,41400,41400,0
|
|
20230913,153000,904973800,41400,41400,41400,41400,834
|
|
20230913,152900,870446200,41350,41350,41350,41350,0
|
|
20230913,152800,870446200,41350,41350,41350,41350,0
|
|
20230913,152700,870446200,41350,41350,41350,41350,0
|
|
20230913,152600,870446200,41350,41350,41350,41350,0
|
|
20230913,152500,870446200,41350,41350,41350,41350,0
|
|
20230913,152400,870446200,41350,41350,41350,41350,0
|
|
20230913,152300,870446200,41350,41350,41350,41350,0
|
|
20230913,152200,870446200,41350,41350,41350,41350,0
|
|
20230913,152100,870446200,41350,41350,41350,41350,0
|
|
20230913,152000,870446200,41350,41350,41350,41350,0
|
|
20230913,151900,870446200,41350,41300,41350,41300,80
|
|
20230913,151800,867142050,41350,41300,41350,41300,103
|
|
20230913,151700,862887700,41350,41400,41400,41300,54
|
|
20230913,151600,860656700,41350,41400,41400,41350,179
|
|
20230913,151500,853255000,41350,41400,41400,41350,336
|
|
20230913,151400,839361250,41400,41350,41400,41350,52
|
|
20230913,151300,837210850,41350,41350,41350,41350,31
|
|
20230913,151200,835929000,41400,41350,41400,41350,56
|
|
20230913,151100,833613250,41350,41350,41350,41350,39
|
|
20230913,151000,832000600,41400,41400,41400,41350,37
|
|
20230913,150900,830470550,41350,41350,41350,41350,33
|
|
20230913,150800,829106000,41350,41400,41400,41350,39
|
|
20230913,150700,827493300,41350,41400,41400,41350,39
|
|
20230913,150600,825880600,41350,41350,41400,41350,80
|
|
20230913,150500,822572550,41400,41350,41400,41350,48
|
|
20230913,150400,820587700,41400,41350,41400,41350,43
|
|
20230913,150300,818809550,41350,41400,41400,41350,65
|
|
20230913,150200,816121750,41350,41400,41400,41350,34
|
|
20230913,150100,814715800,41350,41350,41350,41350,37
|
|
20230913,150000,813185850,41400,41350,41400,41350,51
|
|
20230913,145900,811076250,41400,41300,41400,41300,92
|
|
20230913,145800,807273650,41300,41350,41350,41300,45
|
|
20230913,145700,805414400,41350,41300,41350,41300,47
|
|
20230913,145600,803472550,41350,41350,41350,41300,186
|
|
20230913,145500,795783150,41300,41300,41350,41300,37
|
|
20230913,145400,794255000,41350,41350,41350,41350,76
|
|
20230913,145300,791112400,41400,41350,41400,41350,33
|
|
20230913,145200,789747700,41350,41350,41350,41350,42
|
|
20230913,145100,788011000,41350,41350,41400,41350,36
|
|
20230913,145000,786522300,41350,41350,41350,41350,42
|
|
20230913,144900,784785600,41400,41450,41450,41350,67
|
|
20230913,144800,782011750,41450,41300,41450,41300,172
|
|
20230913,144700,774893050,41300,41350,41350,41300,41
|
|
20230913,144600,773199700,41300,41300,41350,41300,34
|
|
20230913,144500,771795450,41300,41300,41350,41300,465
|
|
20230913,144400,752590250,41250,41300,41300,41250,42
|
|
20230913,144300,750857700,41250,41250,41250,41250,58
|
|
20230913,144200,748465200,41250,41300,41300,41250,34
|
|
20230913,144100,747062550,41250,41250,41250,41250,72
|
|
20230913,144000,744092550,41300,41250,41300,41250,53
|
|
20230913,143900,741906250,41300,41250,41300,41250,42
|
|
20230913,143800,740173700,41250,41250,41300,41250,78
|
|
20230913,143700,736956150,41250,41250,41300,41250,34
|
|
20230913,143600,735553600,41250,41250,41300,41250,41
|
|
20230913,143500,733862050,41250,41300,41300,41250,32
|
|
20230913,143400,732542000,41250,41300,41300,41250,35
|
|
20230913,143300,731098100,41300,41300,41300,41250,51
|
|
20230913,143200,728993400,41250,41300,41300,41250,40
|
|
20230913,143100,727343100,41250,41300,41300,41250,42
|
|
20230913,143000,725610450,41300,41300,41300,41250,45
|
|
20230913,142900,723753650,41250,41250,41300,41250,77
|
|
20230913,142800,720577200,41300,41300,41300,41250,33
|
|
20230913,142700,719215850,41300,41250,41300,41250,36
|
|
20230913,142600,717730750,41250,41300,41300,41250,82
|
|
20230913,142500,714346000,41250,41150,41250,41150,902
|
|
20230913,142400,677170450,41150,41150,41150,41150,37
|
|
20230913,142300,675647900,41150,41200,41200,41150,162
|
|
20230913,142200,668975000,41200,41150,41200,41150,41
|
|
20230913,142100,667287800,41150,41200,41200,41150,53
|
|
20230913,142000,665106750,41150,41200,41200,41150,33
|
|
20230913,141900,663748750,41150,41150,41200,41150,31
|
|
20230913,141800,662473050,41150,41200,41200,41150,50
|
|
20230913,141700,660414900,41150,41200,41200,41150,227
|
|
20230913,141600,651065050,41200,41200,41200,41200,115
|
|
20230913,141500,646327050,41200,41200,41200,41200,68
|
|
20230913,141400,643525450,41200,41200,41200,41200,50
|
|
20230913,141300,641465450,41200,41200,41200,41200,33
|
|
20230913,141200,640105850,41200,41200,41200,41200,32
|
|
20230913,141100,638787450,41200,41250,41250,41200,232
|
|
20230913,141000,629218950,41250,41250,41250,41250,47
|
|
20230913,140900,627280200,41250,41300,41300,41250,33
|
|
20230913,140800,625918900,41250,41250,41250,41250,36
|
|
20230913,140700,624433900,41250,41250,41250,41250,38
|
|
20230913,140600,622866400,41250,41250,41250,41250,37
|
|
20230913,140500,621340150,41250,41250,41300,41250,226
|
|
20230913,140400,612008050,41250,41250,41250,41250,73
|
|
20230913,140300,608996800,41250,41250,41250,41250,193
|
|
20230913,140200,601035550,41250,41300,41300,41250,240
|
|
20230913,140100,591123600,41300,41400,41400,41300,1134
|
|
20230913,140000,544201600,41400,41450,41450,41400,45
|
|
20230913,135900,542338500,41450,41400,41450,41400,51
|
|
20230913,135800,540227050,41400,41400,41400,41400,49
|
|
20230913,135700,538198450,41400,41400,41400,41400,31
|
|
20230913,135600,536915050,41400,41400,41400,41400,50
|
|
20230913,135500,534845050,41400,41400,41450,41400,41
|
|
20230913,135400,533147400,41400,41500,41500,41400,1177
|
|
20230913,135300,484324400,41500,41500,41550,41500,77
|
|
20230913,135200,481127500,41500,41500,41500,41500,35
|
|
20230913,135100,479675000,41500,41500,41550,41500,107
|
|
20230913,135000,475232550,41500,41500,41500,41500,40
|
|
20230913,134900,473572550,41550,41500,41550,41500,82
|
|
20230913,134800,470168150,41500,41500,41500,41500,36
|
|
20230913,134700,468674150,41500,41500,41550,41500,85
|
|
20230913,134600,465145250,41500,41500,41500,41500,18
|
|
20230913,134500,464398250,41550,41550,41550,41550,5
|
|
20230913,134400,464190500,41550,41550,41550,41550,97
|
|
20230913,134300,460160150,41550,41550,41550,41550,459
|
|
20230913,134200,441088700,41550,41550,41550,41550,2
|
|
20230913,134100,441005600,41550,41550,41550,41550,0
|
|
20230913,134000,441005600,41550,41550,41550,41550,23
|
|
20230913,133900,440049950,41550,41550,41550,41550,0
|
|
20230913,133800,440049950,41550,41550,41550,41550,2
|
|
20230913,133700,439966850,41550,41550,41550,41550,36
|
|
20230913,133600,438471050,41550,41550,41550,41550,0
|
|
20230913,133500,438471050,41550,41550,41550,41550,1
|
|
20230913,133400,438429500,41550,41600,41600,41550,61
|
|
20230913,133300,435894850,41600,41550,41600,41550,2
|
|
20230913,133200,435811700,41600,41600,41600,41600,2
|
|
20230913,133100,435728500,41550,41550,41600,41550,24
|
|
20230913,133000,434731200,41600,41600,41600,41600,2
|
|
20230913,132900,434648000,41600,41600,41600,41550,22
|
|
20230913,132800,433733700,41550,41600,41600,41550,3
|
|
20230913,132700,433608950,41550,41600,41600,41550,16
|
|
20230913,132600,432943950,41550,41600,41600,41550,3
|
|
20230913,132500,432819200,41600,41600,41600,41550,25
|
|
20230913,132400,431780250,41600,41550,41600,41550,3
|
|
20230913,132300,431655500,41550,41600,41600,41550,21
|
|
20230913,132200,430782850,41600,41600,41600,41550,21
|
|
20230913,132100,429910100,41600,41600,41600,41600,2
|
|
20230913,132000,429826900,41600,41550,41600,41550,13
|
|
20230913,131900,429286150,41600,41600,41600,41600,113
|
|
20230913,131800,424585350,41600,41600,41600,41600,7
|
|
20230913,131700,424294150,41550,41600,41600,41550,3
|
|
20230913,131600,424169400,41550,41600,41600,41550,5
|
|
20230913,131500,423961450,41550,41600,41600,41550,6
|
|
20230913,131400,423711900,41550,41550,41600,41550,8
|
|
20230913,131300,423379400,41550,41550,41600,41550,90
|
|
20230913,131200,419639750,41550,41550,41550,41550,35
|
|
20230913,131100,418185500,41550,41550,41550,41550,2
|
|
20230913,131000,418102400,41550,41500,41550,41500,171
|
|
20230913,130900,410997450,41500,41500,41550,41500,21
|
|
20230913,130800,410125150,41550,41550,41550,41550,12
|
|
20230913,130700,409626550,41550,41500,41550,41500,2
|
|
20230913,130600,409543500,41500,41500,41500,41500,0
|
|
20230913,130500,409543500,41500,41500,41500,41500,1
|
|
20230913,130400,409502000,41500,41500,41500,41500,10
|
|
20230913,130300,409087000,41500,41500,41500,41500,1
|
|
20230913,130200,409045500,41550,41550,41550,41500,197
|
|
20230913,130100,400860250,41550,41550,41550,41550,10
|
|
20230913,130000,400444750,41500,41500,41550,41500,30
|
|
20230913,125900,399199700,41500,41550,41550,41500,293
|
|
20230913,125800,387025600,41550,41550,41550,41550,1
|
|
20230913,125700,386984050,41550,41550,41550,41550,1
|
|
20230913,125600,386942500,41550,41550,41550,41550,1
|
|
20230913,125500,386900950,41550,41550,41550,41550,1
|
|
20230913,125400,386859400,41550,41550,41550,41550,1
|
|
20230913,125300,386817850,41600,41550,41600,41550,23
|
|
20230913,125200,385862150,41550,41550,41550,41550,2
|
|
20230913,125100,385779050,41550,41550,41550,41550,1
|
|
20230913,125000,385737500,41550,41550,41550,41550,2
|
|
20230913,124900,385654400,41550,41550,41550,41550,1
|
|
20230913,124800,385612850,41550,41550,41550,41550,1
|
|
20230913,124700,385571300,41550,41550,41550,41550,1
|
|
20230913,124600,385529750,41550,41550,41550,41550,7
|
|
20230913,124500,385238900,41550,41550,41550,41550,0
|
|
20230913,124400,385238900,41550,41600,41600,41550,69
|
|
20230913,124300,382371150,41550,41550,41550,41550,155
|
|
20230913,124200,375930900,41550,41550,41550,41550,2
|
|
20230913,124100,375847800,41550,41550,41550,41550,1
|
|
20230913,124000,375806250,41550,41550,41550,41550,0
|
|
20230913,123900,375806250,41550,41550,41550,41550,20
|
|
20230913,123800,374975250,41550,41550,41550,41550,92
|
|
20230913,123700,371152650,41550,41550,41550,41550,1
|
|
20230913,123600,371111100,41550,41550,41550,41550,1
|
|
20230913,123500,371069550,41600,41500,41600,41500,116
|
|
20230913,123400,366248950,41550,41500,41550,41500,3
|
|
20230913,123300,366124350,41550,41550,41550,41550,1
|
|
20230913,123200,366082800,41550,41500,41550,41500,4
|
|
20230913,123100,365916650,41550,41500,41550,41500,4
|
|
20230913,123000,365750550,41550,41500,41550,41500,17
|
|
20230913,122900,365044850,41550,41500,41550,41500,11
|
|
20230913,122800,364587850,41550,41500,41550,41500,3
|
|
20230913,122700,364463250,41500,41500,41500,41500,1
|
|
20230913,122600,364421750,41500,41500,41500,41500,1
|
|
20230913,122500,364380250,41500,41500,41500,41500,1
|
|
20230913,122400,364338750,41500,41500,41550,41500,5
|
|
20230913,122300,364131150,41500,41500,41500,41500,2
|
|
20230913,122200,364048150,41500,41500,41500,41500,0
|
|
20230913,122100,364048150,41500,41500,41500,41500,2
|
|
20230913,122000,363965150,41500,41500,41500,41500,0
|
|
20230913,121900,363965150,41500,41500,41500,41500,1
|
|
20230913,121800,363923650,41550,41500,41550,41500,16
|
|
20230913,121700,363259550,41500,41500,41500,41500,0
|
|
20230913,121600,363259550,41500,41500,41550,41500,4
|
|
20230913,121500,363093450,41500,41500,41500,41500,1
|
|
20230913,121400,363051950,41500,41500,41500,41500,2
|
|
20230913,121300,362968950,41500,41500,41500,41500,1
|
|
20230913,121200,362927450,41500,41500,41500,41500,3
|
|
20230913,121100,362802950,41550,41550,41550,41550,0
|
|
20230913,121000,362802950,41550,41500,41550,41500,17
|
|
20230913,120900,362096650,41500,41500,41500,41500,1
|
|
20230913,120800,362055150,41500,41500,41500,41500,3
|
|
20230913,120700,361930650,41500,41500,41500,41500,1
|
|
20230913,120600,361889150,41500,41500,41500,41500,0
|
|
20230913,120500,361889150,41500,41550,41550,41500,3
|
|
20230913,120400,361764550,41550,41500,41550,41500,58
|
|
20230913,120300,359357150,41500,41500,41550,41500,22
|
|
20230913,120200,358444050,41550,41500,41550,41500,135
|
|
20230913,120100,352841400,41500,41500,41500,41500,2
|
|
20230913,120000,352758400,41550,41550,41550,41550,44
|
|
20230913,115900,350930200,41550,41550,41550,41550,2
|
|
20230913,115800,350847100,41550,41550,41550,41550,1
|
|
20230913,115700,350805550,41550,41550,41550,41550,12
|
|
20230913,115600,350306950,41550,41550,41550,41550,2
|
|
20230913,115500,350223850,41550,41550,41550,41550,1
|
|
20230913,115400,350182300,41550,41550,41550,41550,1
|
|
20230913,115300,350140750,41550,41550,41550,41550,1
|
|
20230913,115200,350099200,41550,41550,41550,41550,55
|
|
20230913,115100,347813950,41550,41550,41550,41550,0
|
|
20230913,115000,347813950,41550,41550,41550,41550,23
|
|
20230913,114900,346858300,41550,41550,41550,41550,14
|
|
20230913,114800,346276600,41550,41550,41550,41550,0
|
|
20230913,114700,346276600,41550,41550,41550,41550,1
|
|
20230913,114600,346235050,41550,41550,41550,41550,1
|
|
20230913,114500,346193500,41550,41550,41550,41550,2
|
|
20230913,114400,346110400,41550,41550,41550,41550,1
|
|
20230913,114300,346068850,41550,41550,41550,41550,2
|
|
20230913,114200,345985750,41550,41550,41550,41550,0
|
|
20230913,114100,345985750,41550,41550,41550,41550,2
|
|
20230913,114000,345902650,41550,41550,41550,41550,0
|
|
20230913,113900,345902650,41550,41550,41550,41550,16
|
|
20230913,113800,345237850,41550,41550,41550,41550,2
|
|
20230913,113700,345154750,41550,41550,41550,41550,5
|
|
20230913,113600,344947000,41550,41550,41550,41550,1
|
|
20230913,113500,344905450,41550,41550,41550,41550,1
|
|
20230913,113400,344863900,41550,41550,41550,41550,1
|
|
20230913,113300,344822350,41550,41550,41550,41550,30
|
|
20230913,113200,343575850,41550,41550,41550,41550,1
|
|
20230913,113100,343534300,41550,41550,41550,41550,0
|
|
20230913,113000,343534300,41550,41550,41550,41550,3
|
|
20230913,112900,343409650,41550,41550,41550,41550,2
|
|
20230913,112800,343326550,41550,41550,41550,41550,2
|
|
20230913,112700,343243450,41550,41550,41550,41550,2
|
|
20230913,112600,343160350,41550,41550,41550,41550,0
|
|
20230913,112500,343160350,41550,41550,41550,41550,1
|
|
20230913,112400,343118800,41550,41550,41550,41550,0
|
|
20230913,112300,343118800,41550,41550,41550,41550,1
|
|
20230913,112200,343077250,41550,41550,41550,41550,2
|
|
20230913,112100,342994150,41600,41600,41600,41600,65
|
|
20230913,112000,340290150,41600,41600,41600,41600,10
|
|
20230913,111900,339874150,41600,41600,41600,41600,0
|
|
20230913,111800,339874150,41600,41600,41600,41600,1
|
|
20230913,111700,339832550,41600,41600,41600,41600,6
|
|
20230913,111600,339582950,41600,41500,41600,41500,209
|
|
20230913,111500,330899000,41500,41500,41550,41500,11
|
|
20230913,111400,330442050,41500,41500,41550,41500,73
|
|
20230913,111300,327412450,41500,41500,41500,41500,10
|
|
20230913,111200,326997450,41500,41600,41600,41500,28
|
|
20230913,111100,325833050,41500,41550,41550,41500,63
|
|
20230913,111000,323217450,41650,41550,41650,41550,82
|
|
20230913,110900,319809250,41550,41550,41550,41550,1
|
|
20230913,110800,319767700,41550,41600,41600,41550,58
|
|
20230913,110700,317356200,41650,41650,41650,41650,54
|
|
20230913,110600,315107100,41650,41650,41650,41650,1
|
|
20230913,110500,315065450,41650,41650,41650,41650,2
|
|
20230913,110400,314982150,41650,41650,41650,41650,0
|
|
20230913,110300,314982150,41650,41650,41650,41650,2
|
|
20230913,110200,314898850,41650,41650,41650,41650,2
|
|
20230913,110100,314815550,41650,41650,41650,41650,82
|
|
20230913,110000,311400250,41650,41650,41650,41650,2
|
|
20230913,105900,311316950,41650,41650,41650,41650,1
|
|
20230913,105800,311275300,41700,41550,41700,41550,167
|
|
20230913,105700,304319900,41600,41550,41600,41550,27
|
|
20230913,105600,303196900,41500,41500,41500,41500,1
|
|
20230913,105500,303155400,41650,41650,41650,41650,1
|
|
20230913,105400,303113750,41600,41500,41650,41500,96
|
|
20230913,105300,299119650,41500,41500,41500,41500,14
|
|
20230913,105200,298538650,41650,41550,41650,41550,348
|
|
20230913,105100,284078250,41600,41650,41650,41600,116
|
|
20230913,105000,279252150,41700,41650,41700,41650,2
|
|
20230913,104900,279168800,41700,41650,41700,41650,3
|
|
20230913,104800,279043800,41650,41650,41650,41650,11
|
|
20230913,104700,278585650,41650,41650,41650,41600,7
|
|
20230913,104600,278294150,41600,41600,41600,41600,0
|
|
20230913,104500,278294150,41600,41600,41650,41600,30
|
|
20230913,104400,277045400,41600,41600,41650,41600,47
|
|
20230913,104300,275088000,41650,41600,41650,41600,2
|
|
20230913,104200,275004750,41600,41600,41600,41600,38
|
|
20230913,104100,273423950,41600,41600,41600,41600,0
|
|
20230913,104000,273423950,41600,41600,41600,41600,115
|
|
20230913,103900,268639950,41650,41650,41650,41600,48
|
|
20230913,103800,266640800,41650,41650,41650,41650,19
|
|
20230913,103700,265849450,41650,41600,41650,41600,79
|
|
20230913,103600,262559200,41550,41550,41550,41550,2
|
|
20230913,103500,262476100,41600,41600,41650,41600,86
|
|
20230913,103400,258897550,41550,41550,41550,41550,2
|
|
20230913,103300,258814450,41600,41650,41650,41600,199
|
|
20230913,103200,250535900,41650,41650,41650,41650,2
|
|
20230913,103100,250452600,41650,41650,41700,41650,198
|
|
20230913,103000,242205850,41700,41700,41700,41700,1
|
|
20230913,102900,242164150,41700,41700,41700,41700,72
|
|
20230913,102800,239161750,41700,41700,41700,41700,1
|
|
20230913,102700,239120050,41700,41700,41700,41700,3
|
|
20230913,102600,238994950,41750,41750,41750,41750,0
|
|
20230913,102500,238994950,41750,41750,41750,41750,73
|
|
20230913,102400,235947200,41750,41750,41750,41750,1
|
|
20230913,102300,235905450,41800,41800,41800,41800,0
|
|
20230913,102200,235905450,41800,41850,41850,41800,20
|
|
20230913,102100,235068750,41800,41850,41850,41800,18
|
|
20230913,102000,234316100,41850,41850,41850,41850,0
|
|
20230913,101900,234316100,41850,41850,41850,41850,92
|
|
20230913,101800,230465900,41850,41850,41850,41850,2
|
|
20230913,101700,230382200,41900,41900,41900,41900,0
|
|
20230913,101600,230382200,41900,41900,41900,41900,0
|
|
20230913,101500,230382200,41900,41900,41900,41900,100
|
|
20230913,101400,226192200,41900,41900,41900,41900,15
|
|
20230913,101300,225563700,41900,41850,41900,41850,205
|
|
20230913,101200,216974250,41850,41850,41850,41850,0
|
|
20230913,101100,216974250,41850,41800,41850,41800,406
|
|
20230913,101000,199983200,41850,41850,41850,41850,100
|
|
20230913,100900,195798200,41800,41800,41800,41800,2
|
|
20230913,100800,195714600,41850,41850,41850,41850,0
|
|
20230913,100700,195714600,41850,41850,41850,41850,63
|
|
20230913,100600,193078050,41850,41750,41850,41750,76
|
|
20230913,100500,189898800,41750,41750,41750,41750,1
|
|
20230913,100400,189857050,41750,41750,41750,41750,5
|
|
20230913,100300,189648300,41750,41750,41750,41750,33
|
|
20230913,100200,188270550,41700,41700,41700,41700,1
|
|
20230913,100100,188228850,41750,41750,41750,41750,5
|
|
20230913,100000,188020100,41750,41750,41750,41750,1
|
|
20230913,095900,187978350,41750,41750,41750,41750,0
|
|
20230913,095800,187978350,41750,41700,41750,41700,51
|
|
20230913,095700,185849250,41750,41750,41750,41750,1
|
|
20230913,095600,185807500,41700,41750,41750,41700,2
|
|
20230913,095500,185724050,41750,41750,41750,41750,9
|
|
20230913,095400,185348300,41750,41700,41750,41700,86
|
|
20230913,095300,181758600,41650,41650,41650,41650,4
|
|
20230913,095200,181592000,41650,41650,41650,41650,2
|
|
20230913,095100,181508700,41650,41650,41650,41650,3
|
|
20230913,095000,181383750,41700,41700,41700,41650,19
|
|
20230913,094900,180591500,41700,41700,41700,41700,25
|
|
20230913,094800,179549000,41700,41650,41700,41650,60
|
|
20230913,094700,177048950,41650,41650,41650,41650,1
|
|
20230913,094600,177007300,41650,41650,41650,41650,0
|
|
20230913,094500,177007300,41650,41650,41650,41650,0
|
|
20230913,094400,177007300,41650,41700,41700,41650,32
|
|
20230913,094300,175673800,41650,41600,41650,41600,24
|
|
20230913,094200,174674250,41600,41650,41650,41600,274
|
|
20230913,094100,163262800,41650,41650,41650,41650,0
|
|
20230913,094000,163262800,41650,41650,41650,41650,0
|
|
20230913,093900,163262800,41650,41650,41650,41650,42
|
|
20230913,093800,161513500,41600,41600,41600,41600,0
|
|
20230913,093700,161513500,41600,41600,41600,41600,20
|
|
20230913,093600,160681500,41600,41600,41600,41600,1
|
|
20230913,093500,160639900,41600,41650,41700,41600,8
|
|
20230913,093400,160306450,41700,41700,41700,41700,0
|
|
20230913,093300,160306450,41700,41700,41700,41700,64
|
|
20230913,093200,157637650,41700,41700,41700,41700,23
|
|
20230913,093100,156678550,41700,41700,41700,41700,51
|
|
20230913,093000,154551850,41700,41800,41800,41700,101
|
|
20230913,092900,150339950,41750,41800,41800,41750,104
|
|
20230913,092800,145997900,41800,41800,41800,41800,72
|
|
20230913,092700,142988300,41800,41800,41950,41800,24
|
|
20230913,092600,141984600,41800,41800,41800,41800,1
|
|
20230913,092500,141942800,41900,41900,41950,41900,455
|
|
20230913,092400,122868050,41900,41800,41900,41800,201
|
|
20230913,092300,114448600,41850,41850,41850,41850,198
|
|
20230913,092200,106162300,41850,41850,41850,41850,80
|
|
20230913,092100,102814300,41850,41850,41850,41850,11
|
|
20230913,092000,102353950,41700,41700,41700,41700,1
|
|
20230913,091900,102312250,41650,41650,41650,41600,752
|
|
20230913,091800,71023850,41650,41800,41900,41650,133
|
|
20230913,091700,65473700,41700,41850,41850,41650,21
|
|
20230913,091600,64595950,41850,41750,41850,41650,152
|
|
20230913,091500,58235600,41750,41750,41750,41750,0
|
|
20230913,091400,58235600,41750,41750,41750,41750,0
|
|
20230913,091300,58235600,41750,41650,41850,41650,61
|
|
20230913,091200,55686150,41650,41650,41650,41650,1
|
|
20230913,091100,55644500,41800,41800,41800,41800,16
|
|
20230913,091000,54975700,41750,41750,41750,41750,14
|
|
20230913,090900,54391200,41750,41750,41750,41750,14
|
|
20230913,090800,53806700,41900,41650,42000,41650,181
|
|
20230913,090700,46248000,41600,41500,41600,41500,109
|
|
20230913,090600,41722500,41500,41450,41500,41450,22
|
|
20230913,090500,40809600,41450,41450,41450,41400,164
|
|
20230913,090400,34016850,41450,41450,41600,41400,273
|
|
20230913,090300,22702300,41450,41600,41650,41450,55
|
|
20230913,090200,20413850,41450,41450,41450,41400,110
|
|
20230913,090100,15854400,41450,41550,41550,41450,203
|
|
20230913,090000,7431650,41650,41500,41650,41500,179
|