672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,200900,915828950,41500,41500,41500,41500,2282
|
|
20230918,200800,915828950,41500,41500,41500,41500,0
|
|
20230918,200700,915828950,41500,41500,41500,41500,0
|
|
20230918,200600,915828950,41500,41500,41500,41500,0
|
|
20230918,200500,915828950,41500,41500,41500,41500,0
|
|
20230918,200400,915828950,41500,41500,41500,41500,0
|
|
20230918,200300,915828950,41500,41500,41500,41500,0
|
|
20230918,200200,915828950,41500,41500,41500,41500,0
|
|
20230918,200100,915828950,41500,41500,41500,41500,0
|
|
20230918,200000,915828950,41500,41500,41500,41500,0
|
|
20230918,195900,915828950,41500,41500,41500,41500,0
|
|
20230918,195800,915828950,41500,41500,41500,41500,0
|
|
20230918,195700,915828950,41500,41500,41500,41500,0
|
|
20230918,195600,915828950,41500,41500,41500,41500,0
|
|
20230918,195500,915828950,41500,41500,41500,41500,0
|
|
20230918,195400,915828950,41500,41500,41500,41500,0
|
|
20230918,195300,915828950,41500,41500,41500,41500,0
|
|
20230918,195200,915828950,41500,41500,41500,41500,0
|
|
20230918,195100,915828950,41500,41500,41500,41500,0
|
|
20230918,195000,915828950,41500,41500,41500,41500,0
|
|
20230918,194900,915828950,41500,41500,41500,41500,0
|
|
20230918,194800,915828950,41500,41500,41500,41500,0
|
|
20230918,194700,915828950,41500,41500,41500,41500,0
|
|
20230918,194600,915828950,41500,41500,41500,41500,0
|
|
20230918,194500,915828950,41500,41500,41500,41500,0
|
|
20230918,194400,915828950,41500,41500,41500,41500,0
|
|
20230918,194300,915828950,41500,41500,41500,41500,0
|
|
20230918,194200,915828950,41500,41500,41500,41500,0
|
|
20230918,194100,915828950,41500,41500,41500,41500,0
|
|
20230918,194000,915828950,41500,41500,41500,41500,0
|
|
20230918,193900,915828950,41500,41500,41500,41500,2282
|
|
20230918,193800,915828950,41500,41500,41500,41500,0
|
|
20230918,193700,915828950,41500,41500,41500,41500,0
|
|
20230918,193600,915828950,41500,41500,41500,41500,0
|
|
20230918,193500,915828950,41500,41500,41500,41500,0
|
|
20230918,193400,915828950,41500,41500,41500,41500,0
|
|
20230918,193300,915828950,41500,41500,41500,41500,0
|
|
20230918,193200,915828950,41500,41500,41500,41500,0
|
|
20230918,193100,915828950,41500,41500,41500,41500,0
|
|
20230918,193000,915828950,41500,41500,41500,41500,0
|
|
20230918,192900,915828950,41500,41500,41500,41500,0
|
|
20230918,192800,915828950,41500,41500,41500,41500,0
|
|
20230918,192700,915828950,41500,41500,41500,41500,0
|
|
20230918,192600,915828950,41500,41500,41500,41500,0
|
|
20230918,192500,915828950,41500,41500,41500,41500,0
|
|
20230918,192400,915828950,41500,41500,41500,41500,0
|
|
20230918,192300,915828950,41500,41500,41500,41500,0
|
|
20230918,192200,915828950,41500,41500,41500,41500,0
|
|
20230918,192100,915828950,41500,41500,41500,41500,0
|
|
20230918,192000,915828950,41500,41500,41500,41500,0
|
|
20230918,191900,915828950,41500,41500,41500,41500,0
|
|
20230918,191800,915828950,41500,41500,41500,41500,0
|
|
20230918,191700,915828950,41500,41500,41500,41500,0
|
|
20230918,191600,915828950,41500,41500,41500,41500,0
|
|
20230918,191500,915828950,41500,41500,41500,41500,0
|
|
20230918,191400,915828950,41500,41500,41500,41500,0
|
|
20230918,191300,915828950,41500,41500,41500,41500,0
|
|
20230918,191200,915828950,41500,41500,41500,41500,0
|
|
20230918,191100,915828950,41500,41500,41500,41500,0
|
|
20230918,191000,915828950,41500,41500,41500,41500,0
|
|
20230918,190900,915828950,41500,41500,41500,41500,2282
|
|
20230918,190800,915828950,41500,41500,41500,41500,0
|
|
20230918,190700,915828950,41500,41500,41500,41500,0
|
|
20230918,190600,915828950,41500,41500,41500,41500,0
|
|
20230918,190500,915828950,41500,41500,41500,41500,0
|
|
20230918,190400,915828950,41500,41500,41500,41500,0
|
|
20230918,190300,915828950,41500,41500,41500,41500,0
|
|
20230918,190200,915828950,41500,41500,41500,41500,0
|
|
20230918,190100,915828950,41500,41500,41500,41500,0
|
|
20230918,190000,915828950,41500,41500,41500,41500,0
|
|
20230918,185900,915828950,41500,41500,41500,41500,0
|
|
20230918,185800,915828950,41500,41500,41500,41500,0
|
|
20230918,185700,915828950,41500,41500,41500,41500,0
|
|
20230918,185600,915828950,41500,41500,41500,41500,0
|
|
20230918,185500,915828950,41500,41500,41500,41500,0
|
|
20230918,185400,915828950,41500,41500,41500,41500,0
|
|
20230918,185300,915828950,41500,41500,41500,41500,0
|
|
20230918,185200,915828950,41500,41500,41500,41500,0
|
|
20230918,185100,915828950,41500,41500,41500,41500,0
|
|
20230918,185000,915828950,41500,41500,41500,41500,0
|
|
20230918,184900,915828950,41500,41500,41500,41500,0
|
|
20230918,184800,915828950,41500,41500,41500,41500,0
|
|
20230918,184700,915828950,41500,41500,41500,41500,0
|
|
20230918,184600,915828950,41500,41500,41500,41500,0
|
|
20230918,184500,915828950,41500,41500,41500,41500,0
|
|
20230918,184400,915828950,41500,41500,41500,41500,0
|
|
20230918,184300,915828950,41500,41500,41500,41500,0
|
|
20230918,184200,915828950,41500,41500,41500,41500,0
|
|
20230918,184100,915828950,41500,41500,41500,41500,0
|
|
20230918,184000,915828950,41500,41500,41500,41500,0
|
|
20230918,183900,915828950,41500,41500,41500,41500,2282
|
|
20230918,183800,915828950,41500,41500,41500,41500,0
|
|
20230918,183700,915828950,41500,41500,41500,41500,0
|
|
20230918,183600,915828950,41500,41500,41500,41500,0
|
|
20230918,183500,915828950,41500,41500,41500,41500,0
|
|
20230918,183400,915828950,41500,41500,41500,41500,0
|
|
20230918,183300,915828950,41500,41500,41500,41500,0
|
|
20230918,183200,915828950,41500,41500,41500,41500,0
|
|
20230918,183100,915828950,41500,41500,41500,41500,0
|
|
20230918,183000,915828950,41500,41500,41500,41500,0
|
|
20230918,182900,915828950,41500,41500,41500,41500,0
|
|
20230918,182800,915828950,41500,41500,41500,41500,0
|
|
20230918,182700,915828950,41500,41500,41500,41500,0
|
|
20230918,182600,915828950,41500,41500,41500,41500,0
|
|
20230918,182500,915828950,41500,41500,41500,41500,0
|
|
20230918,182400,915828950,41500,41500,41500,41500,0
|
|
20230918,182300,915828950,41500,41500,41500,41500,0
|
|
20230918,182200,915828950,41500,41500,41500,41500,0
|
|
20230918,182100,915828950,41500,41500,41500,41500,0
|
|
20230918,182000,915828950,41500,41500,41500,41500,0
|
|
20230918,181900,915828950,41500,41500,41500,41500,0
|
|
20230918,181800,915828950,41500,41500,41500,41500,0
|
|
20230918,181700,915828950,41500,41500,41500,41500,0
|
|
20230918,181600,915828950,41500,41500,41500,41500,0
|
|
20230918,181500,915828950,41500,41500,41500,41500,0
|
|
20230918,181400,915828950,41500,41500,41500,41500,0
|
|
20230918,181300,915828950,41500,41500,41500,41500,0
|
|
20230918,181200,915828950,41500,41500,41500,41500,0
|
|
20230918,181100,915828950,41500,41500,41500,41500,0
|
|
20230918,181000,915828950,41500,41500,41500,41500,0
|
|
20230918,180900,915828950,41500,41500,41500,41500,2282
|
|
20230918,180800,915828950,41500,41500,41500,41500,0
|
|
20230918,180700,915828950,41500,41500,41500,41500,0
|
|
20230918,180600,915828950,41500,41500,41500,41500,0
|
|
20230918,180500,915828950,41500,41500,41500,41500,0
|
|
20230918,180400,915828950,41500,41500,41500,41500,0
|
|
20230918,180300,915828950,41500,41500,41500,41500,0
|
|
20230918,180200,915828950,41500,41500,41500,41500,0
|
|
20230918,180100,915828950,41500,41500,41500,41500,0
|
|
20230918,180000,915828950,41500,41500,41500,41500,0
|
|
20230918,175900,915828950,41500,41500,41500,41500,0
|
|
20230918,175800,915828950,41500,41500,41500,41500,0
|
|
20230918,175700,915828950,41500,41500,41500,41500,0
|
|
20230918,175600,915828950,41500,41500,41500,41500,0
|
|
20230918,175500,915828950,41500,41500,41500,41500,0
|
|
20230918,175400,915828950,41500,41500,41500,41500,0
|
|
20230918,175300,915828950,41500,41500,41500,41500,0
|
|
20230918,175200,915828950,41500,41500,41500,41500,0
|
|
20230918,175100,915828950,41500,41500,41500,41500,0
|
|
20230918,175000,915828950,41500,41500,41500,41500,0
|
|
20230918,174900,915828950,41500,41500,41500,41500,0
|
|
20230918,174800,915828950,41500,41500,41500,41500,0
|
|
20230918,174700,915828950,41500,41500,41500,41500,0
|
|
20230918,174600,915828950,41500,41500,41500,41500,0
|
|
20230918,174500,915828950,41500,41500,41500,41500,0
|
|
20230918,174400,915828950,41500,41500,41500,41500,0
|
|
20230918,174300,915828950,41500,41500,41500,41500,0
|
|
20230918,174200,915828950,41500,41500,41500,41500,0
|
|
20230918,174100,915828950,41500,41500,41500,41500,0
|
|
20230918,174000,915828950,41500,41500,41500,41500,0
|
|
20230918,173900,915828950,41500,41500,41500,41500,2282
|
|
20230918,173800,915828950,41500,41500,41500,41500,0
|
|
20230918,173700,915828950,41500,41500,41500,41500,0
|
|
20230918,173600,915828950,41500,41500,41500,41500,0
|
|
20230918,173500,915828950,41500,41500,41500,41500,0
|
|
20230918,173400,915828950,41500,41500,41500,41500,0
|
|
20230918,173300,915828950,41500,41500,41500,41500,0
|
|
20230918,173200,915828950,41500,41500,41500,41500,0
|
|
20230918,173100,915828950,41500,41500,41500,41500,0
|
|
20230918,173000,915828950,41500,41500,41500,41500,0
|
|
20230918,172900,915828950,41500,41500,41500,41500,0
|
|
20230918,172800,915828950,41500,41500,41500,41500,0
|
|
20230918,172700,915828950,41500,41500,41500,41500,0
|
|
20230918,172600,915828950,41500,41500,41500,41500,0
|
|
20230918,172500,915828950,41500,41500,41500,41500,0
|
|
20230918,172400,915828950,41500,41500,41500,41500,0
|
|
20230918,172300,915828950,41500,41500,41500,41500,0
|
|
20230918,172200,915828950,41500,41500,41500,41500,0
|
|
20230918,172100,915828950,41500,41500,41500,41500,0
|
|
20230918,172000,915828950,41500,41500,41500,41500,0
|
|
20230918,171900,915828950,41500,41500,41500,41500,0
|
|
20230918,171800,915828950,41500,41500,41500,41500,0
|
|
20230918,171700,915828950,41500,41500,41500,41500,0
|
|
20230918,171600,915828950,41500,41500,41500,41500,0
|
|
20230918,171500,915828950,41500,41500,41500,41500,0
|
|
20230918,171400,915828950,41500,41500,41500,41500,0
|
|
20230918,171300,915828950,41500,41500,41500,41500,0
|
|
20230918,171200,915828950,41500,41500,41500,41500,0
|
|
20230918,171100,915828950,41500,41500,41500,41500,0
|
|
20230918,171000,915828950,41500,41500,41500,41500,0
|
|
20230918,170900,915828950,41500,41500,41500,41500,2282
|
|
20230918,170800,915828950,41500,41500,41500,41500,0
|
|
20230918,170700,915828950,41500,41500,41500,41500,0
|
|
20230918,170600,915828950,41500,41500,41500,41500,0
|
|
20230918,170500,915828950,41500,41500,41500,41500,0
|
|
20230918,170400,915828950,41500,41500,41500,41500,0
|
|
20230918,170300,915828950,41500,41500,41500,41500,0
|
|
20230918,170200,915828950,41500,41500,41500,41500,0
|
|
20230918,170100,915828950,41500,41500,41500,41500,0
|
|
20230918,170000,915828950,41500,41500,41500,41500,0
|
|
20230918,165900,915828950,41500,41500,41500,41500,0
|
|
20230918,165800,915828950,41500,41500,41500,41500,0
|
|
20230918,165700,915828950,41500,41500,41500,41500,0
|
|
20230918,165600,915828950,41500,41500,41500,41500,0
|
|
20230918,165500,915828950,41500,41500,41500,41500,0
|
|
20230918,165400,915828950,41500,41500,41500,41500,0
|
|
20230918,165300,915828950,41500,41500,41500,41500,0
|
|
20230918,165200,915828950,41500,41500,41500,41500,0
|
|
20230918,165100,915828950,41500,41500,41500,41500,0
|
|
20230918,165000,915828950,41500,41500,41500,41500,0
|
|
20230918,164900,915828950,41500,41500,41500,41500,0
|
|
20230918,164800,915828950,41500,41500,41500,41500,0
|
|
20230918,164700,915828950,41500,41500,41500,41500,0
|
|
20230918,164600,915828950,41500,41500,41500,41500,0
|
|
20230918,164500,915828950,41500,41500,41500,41500,0
|
|
20230918,164400,915828950,41500,41500,41500,41500,0
|
|
20230918,164300,915828950,41500,41500,41500,41500,0
|
|
20230918,164200,915828950,41500,41500,41500,41500,0
|
|
20230918,164100,915828950,41500,41500,41500,41500,0
|
|
20230918,164000,915828950,41500,41500,41500,41500,0
|
|
20230918,163900,915828950,41500,41500,41500,41500,2282
|
|
20230918,163800,915828950,41500,41500,41500,41500,0
|
|
20230918,163700,915828950,41500,41500,41500,41500,0
|
|
20230918,163600,915828950,41500,41500,41500,41500,0
|
|
20230918,163500,915828950,41500,41500,41500,41500,0
|
|
20230918,163400,915828950,41500,41500,41500,41500,0
|
|
20230918,163300,915828950,41500,41500,41500,41500,0
|
|
20230918,163200,915828950,41500,41500,41500,41500,0
|
|
20230918,163100,915828950,41500,41500,41500,41500,0
|
|
20230918,163000,915828950,41500,41500,41500,41500,0
|
|
20230918,162900,915828950,41500,41500,41500,41500,0
|
|
20230918,162800,915828950,41500,41500,41500,41500,0
|
|
20230918,162700,915828950,41500,41500,41500,41500,0
|
|
20230918,162600,915828950,41500,41500,41500,41500,0
|
|
20230918,162500,915828950,41500,41500,41500,41500,0
|
|
20230918,162400,915828950,41500,41500,41500,41500,0
|
|
20230918,162300,915828950,41500,41500,41500,41500,0
|
|
20230918,162200,915828950,41500,41500,41500,41500,0
|
|
20230918,162100,915828950,41500,41500,41500,41500,0
|
|
20230918,162000,915828950,41500,41500,41500,41500,0
|
|
20230918,161900,915828950,41500,41500,41500,41500,0
|
|
20230918,161800,915828950,41500,41500,41500,41500,0
|
|
20230918,161700,915828950,41500,41500,41500,41500,0
|
|
20230918,161600,915828950,41500,41500,41500,41500,0
|
|
20230918,161500,915828950,41500,41500,41500,41500,0
|
|
20230918,161400,915828950,41500,41500,41500,41500,0
|
|
20230918,161300,915828950,41500,41500,41500,41500,0
|
|
20230918,161200,915828950,41500,41500,41500,41500,0
|
|
20230918,161100,915828950,41500,41500,41500,41500,0
|
|
20230918,161000,915828950,41500,41500,41500,41500,0
|
|
20230918,160900,915828950,41500,41500,41500,41500,2282
|
|
20230918,160800,915828950,41500,41500,41500,41500,0
|
|
20230918,160700,915828950,41500,41500,41500,41500,0
|
|
20230918,160600,915828950,41500,41500,41500,41500,0
|
|
20230918,160500,915828950,41500,41500,41500,41500,0
|
|
20230918,160400,915828950,41500,41500,41500,41500,0
|
|
20230918,160300,915828950,41500,41500,41500,41500,0
|
|
20230918,160200,915828950,41500,41500,41500,41500,0
|
|
20230918,160100,915828950,41500,41500,41500,41500,0
|
|
20230918,160000,915828950,41500,41500,41500,41500,0
|
|
20230918,155900,915828950,41500,41500,41500,41500,0
|
|
20230918,155800,915828950,41500,41500,41500,41500,0
|
|
20230918,155700,915828950,41500,41500,41500,41500,0
|
|
20230918,155600,915828950,41500,41500,41500,41500,0
|
|
20230918,155500,915828950,41500,41500,41500,41500,0
|
|
20230918,155400,915828950,41500,41500,41500,41500,0
|
|
20230918,155300,915828950,41500,41500,41500,41500,0
|
|
20230918,155200,915828950,41500,41500,41500,41500,0
|
|
20230918,155100,915828950,41500,41500,41500,41500,0
|
|
20230918,155000,915828950,41500,41500,41500,41500,0
|
|
20230918,154900,915828950,41500,41500,41500,41500,0
|
|
20230918,154800,915828950,41500,41500,41500,41500,0
|
|
20230918,154700,915828950,41500,41500,41500,41500,0
|
|
20230918,154600,915828950,41500,41500,41500,41500,0
|
|
20230918,154500,915828950,41500,41500,41500,41500,0
|
|
20230918,154400,915828950,41500,41500,41500,41500,0
|
|
20230918,154300,915828950,41500,41500,41500,41500,0
|
|
20230918,154200,915828950,41500,41500,41500,41500,0
|
|
20230918,154100,915828950,41500,41500,41500,41500,0
|
|
20230918,154000,915828950,41500,41500,41500,41500,0
|
|
20230918,153900,915828950,41500,41500,41500,41500,2282
|
|
20230918,153800,915828950,41500,41500,41500,41500,0
|
|
20230918,153700,915828950,41500,41500,41500,41500,0
|
|
20230918,153600,915828950,41500,41500,41500,41500,0
|
|
20230918,153500,915828950,41500,41500,41500,41500,0
|
|
20230918,153400,915828950,41500,41500,41500,41500,0
|
|
20230918,153300,915828950,41500,41500,41500,41500,0
|
|
20230918,153200,915828950,41500,41500,41500,41500,0
|
|
20230918,153100,915828950,41500,41500,41500,41500,0
|
|
20230918,153000,915828950,41500,41500,41500,41500,2282
|
|
20230918,152900,821125950,41500,41500,41500,41500,0
|
|
20230918,152800,821125950,41500,41500,41500,41500,0
|
|
20230918,152700,821125950,41500,41500,41500,41500,0
|
|
20230918,152600,821125950,41500,41500,41500,41500,0
|
|
20230918,152500,821125950,41500,41500,41500,41500,0
|
|
20230918,152400,821125950,41500,41500,41500,41500,0
|
|
20230918,152300,821125950,41500,41500,41500,41500,0
|
|
20230918,152200,821125950,41500,41500,41500,41500,0
|
|
20230918,152100,821125950,41500,41500,41500,41500,0
|
|
20230918,152000,821125950,41500,41500,41500,41500,0
|
|
20230918,151900,821125950,41500,41350,41500,41350,162
|
|
20230918,151800,814426800,41550,41350,41550,41350,4
|
|
20230918,151700,814261200,41350,41500,41550,41350,121
|
|
20230918,151600,809248800,41500,41500,41550,41450,70
|
|
20230918,151500,806343250,41500,41500,41500,41450,23
|
|
20230918,151400,805388900,41450,41550,41550,41400,30
|
|
20230918,151300,804144650,41400,41550,41550,41400,221
|
|
20230918,151200,794975550,41500,41550,41550,41500,31
|
|
20230918,151100,793687700,41550,41550,41550,41500,15
|
|
20230918,151000,793064600,41550,41550,41550,41500,31
|
|
20230918,150900,791776850,41500,41550,41550,41500,26
|
|
20230918,150800,790697050,41550,41550,41550,41500,28
|
|
20230918,150700,789533800,41550,41500,41550,41500,19
|
|
20230918,150600,788744750,41500,41500,41500,41400,123
|
|
20230918,150500,783640450,41500,41500,41500,41450,15
|
|
20230918,150400,783018050,41400,41500,41500,41350,30
|
|
20230918,150300,781773850,41400,41500,41500,41400,19
|
|
20230918,150200,780985800,41500,41450,41500,41400,27
|
|
20230918,150100,779866000,41350,41450,41500,41350,227
|
|
20230918,150000,770469600,41400,41500,41550,41400,47
|
|
20230918,145900,768519250,41450,41450,41500,41400,39
|
|
20230918,145800,766902250,41400,41500,41500,41400,31
|
|
20230918,145700,765616500,41450,41400,41500,41400,18
|
|
20230918,145600,764869850,41500,41500,41500,41400,33
|
|
20230918,145500,763500900,41450,41450,41500,41450,28
|
|
20230918,145400,762339500,41450,41450,41500,41450,29
|
|
20230918,145300,761136400,41500,41500,41500,41450,15
|
|
20230918,145200,760514150,41450,41500,41500,41450,68
|
|
20230918,145100,757694450,41500,41450,41500,41450,29
|
|
20230918,145000,756491650,41450,41500,41500,41450,33
|
|
20230918,144900,755122500,41450,41500,41500,41450,63
|
|
20230918,144800,752510150,41550,41550,41550,41500,36
|
|
20230918,144700,751014600,41500,41550,41550,41500,18
|
|
20230918,144600,750266950,41550,41500,41550,41450,32
|
|
20230918,144500,748938350,41450,41500,41550,41450,17
|
|
20230918,144400,748232950,41500,41500,41550,41450,52
|
|
20230918,144300,746074450,41500,41550,41550,41500,145
|
|
20230918,144200,740056200,41550,41550,41550,41500,36
|
|
20230918,144100,738560700,41500,41500,41550,41500,26
|
|
20230918,144000,737481000,41500,41550,41550,41500,66
|
|
20230918,143900,734739250,41550,41500,41550,41500,24
|
|
20230918,143800,733742250,41550,41550,41550,41500,33
|
|
20230918,143700,732371350,41500,41500,41550,41500,23
|
|
20230918,143600,731416100,41550,41500,41550,41500,15
|
|
20230918,143500,730793050,41500,41550,41550,41500,8
|
|
20230918,143400,730460850,41550,41500,41550,41500,12
|
|
20230918,143300,729962650,41500,41550,41550,41500,15
|
|
20230918,143200,729339550,41500,41500,41550,41500,9
|
|
20230918,143100,728966000,41550,41500,41550,41500,12
|
|
20230918,143000,728467750,41450,41550,41550,41450,19
|
|
20230918,142900,727678950,41450,41450,41550,41450,25
|
|
20230918,142800,726642600,41450,41550,41550,41450,29
|
|
20230918,142700,725439150,41550,41550,41550,41450,77
|
|
20230918,142600,722242250,41550,41550,41550,41500,17
|
|
20230918,142500,721536500,41500,41500,41500,41500,10
|
|
20230918,142400,721121500,41500,41500,41550,41500,185
|
|
20230918,142300,713443750,41500,41450,41500,41450,217
|
|
20230918,142200,704439000,41500,41450,41500,41450,11
|
|
20230918,142100,703982850,41450,41500,41500,41450,8
|
|
20230918,142000,703651200,41500,41450,41500,41450,62
|
|
20230918,141900,701079000,41450,41500,41500,41450,11
|
|
20230918,141800,700622900,41450,41450,41500,41450,11
|
|
20230918,141700,700166900,41450,41450,41500,41450,13
|
|
20230918,141600,699627700,41450,41450,41450,41450,14
|
|
20230918,141500,699047400,41450,41500,41500,41450,15
|
|
20230918,141400,698425400,41450,41500,41500,41450,28
|
|
20230918,141300,697264000,41450,41450,41500,41450,36
|
|
20230918,141200,695771700,41450,41450,41450,41450,22
|
|
20230918,141100,694859800,41500,41500,41500,41450,10
|
|
20230918,141000,694445100,41450,41450,41500,41450,12
|
|
20230918,140900,693947650,41500,41450,41500,41450,12
|
|
20230918,140800,693450200,41450,41500,41500,41450,14
|
|
20230918,140700,692869850,41500,41450,41500,41450,10
|
|
20230918,140600,692455150,41450,41500,41500,41450,7
|
|
20230918,140500,692164950,41450,41450,41500,41450,15
|
|
20230918,140400,691543150,41500,41500,41500,41450,121
|
|
20230918,140300,686521700,41450,41450,41500,41450,15
|
|
20230918,140200,685899900,41500,41450,41500,41450,17
|
|
20230918,140100,685195050,41450,41450,41500,41450,7
|
|
20230918,140000,684904850,41450,41450,41500,41450,12
|
|
20230918,135900,684407350,41450,41450,41450,41450,8
|
|
20230918,135800,684075750,41450,41450,41500,41450,20
|
|
20230918,135700,683246550,41450,41500,41500,41450,5
|
|
20230918,135600,683039150,41450,41450,41500,41450,53
|
|
20230918,135500,680840150,41450,41500,41500,41450,9
|
|
20230918,135400,680467000,41450,41400,41450,41400,240
|
|
20230918,135300,670519350,41400,41400,41450,41350,77
|
|
20230918,135200,667331500,41400,41400,41400,41400,14
|
|
20230918,135100,666751900,41450,41450,41500,41400,287
|
|
20230918,135000,654867200,41450,41500,41500,41450,8
|
|
20230918,134900,654535550,41500,41500,41500,41450,72
|
|
20230918,134800,651550550,41500,41500,41550,41500,12
|
|
20230918,134700,651052350,41550,41450,41550,41450,78
|
|
20230918,134600,647815300,41500,41550,41550,41500,25
|
|
20230918,134500,646777700,41500,41500,41550,41500,14
|
|
20230918,134400,646196550,41500,41500,41550,41500,4
|
|
20230918,134300,646030500,41500,41500,41550,41500,16
|
|
20230918,134200,645366450,41500,41500,41550,41500,9
|
|
20230918,134100,644992850,41500,41500,41500,41500,27
|
|
20230918,134000,643872350,41500,41500,41550,41500,14
|
|
20230918,133900,643291150,41550,41550,41550,41500,13
|
|
20230918,133800,642751550,41500,41500,41550,41500,15
|
|
20230918,133700,642128900,41500,41500,41500,41500,2
|
|
20230918,133600,642045900,41550,41500,41550,41500,60
|
|
20230918,133500,639555750,41550,41550,41550,41500,25
|
|
20230918,133400,638518050,41500,41500,41500,41500,5
|
|
20230918,133300,638310550,41500,41500,41550,41500,13
|
|
20230918,133200,637771000,41500,41500,41550,41500,14
|
|
20230918,133100,637189900,41550,41500,41550,41500,17
|
|
20230918,133000,636484200,41500,41500,41500,41500,2
|
|
20230918,132900,636401200,41500,41500,41550,41500,30
|
|
20230918,132800,635156050,41500,41550,41600,41500,22
|
|
20230918,132700,634242000,41550,41500,41600,41500,18
|
|
20230918,132600,633494400,41550,41600,41600,41500,22
|
|
20230918,132500,632580450,41550,41500,41600,41500,65
|
|
20230918,132400,629879000,41500,41500,41550,41500,4
|
|
20230918,132300,629712950,41500,41550,41550,41500,66
|
|
20230918,132200,626971100,41550,41550,41600,41500,24
|
|
20230918,132100,625973600,41550,41550,41550,41550,15
|
|
20230918,132000,625350350,41550,41550,41600,41550,15
|
|
20230918,131900,624726800,41550,41550,41600,41550,27
|
|
20230918,131800,623604850,41600,41550,41600,41550,21
|
|
20230918,131700,622732200,41550,41550,41550,41550,1
|
|
20230918,131600,622690650,41550,41550,41600,41550,16
|
|
20230918,131500,622025550,41600,41550,41600,41550,37
|
|
20230918,131400,620487050,41600,41550,41600,41550,4
|
|
20230918,131300,620320800,41600,41600,41600,41550,13
|
|
20230918,131200,619780350,41550,41600,41600,41550,13
|
|
20230918,131100,619239950,41550,41550,41600,41550,16
|
|
20230918,131000,618574950,41600,41600,41600,41550,9
|
|
20230918,130900,618200800,41550,41550,41600,41550,17
|
|
20230918,130800,617494150,41600,41550,41600,41500,152
|
|
20230918,130700,611176750,41550,41550,41550,41500,149
|
|
20230918,130600,604987600,41500,41550,41550,41500,64
|
|
20230918,130500,602328650,41600,41550,41600,41550,10
|
|
20230918,130400,601913050,41500,41550,41550,41500,13
|
|
20230918,130300,601373100,41600,41450,41600,41450,501
|
|
20230918,130200,580581350,41400,41500,41500,41400,38
|
|
20230918,130100,579006800,41450,41450,41450,41450,8
|
|
20230918,130000,578675200,41450,41500,41500,41450,26
|
|
20230918,125900,577597400,41450,41450,41450,41450,8
|
|
20230918,125800,577265800,41450,41450,41500,41450,13
|
|
20230918,125700,576726850,41500,41450,41500,41450,6
|
|
20230918,125600,576478100,41450,41450,41500,41450,27
|
|
20230918,125500,575358750,41450,41500,41500,41450,8
|
|
20230918,125400,575027100,41500,41500,41500,41450,5
|
|
20230918,125300,574819750,41400,41450,41500,41350,411
|
|
20230918,125200,557797250,41500,41500,41500,41450,10
|
|
20230918,125100,557382650,41500,41500,41500,41450,14
|
|
20230918,125000,556802150,41450,41450,41450,41450,0
|
|
20230918,124900,556802150,41450,41500,41550,41450,68
|
|
20230918,124800,553980700,41500,41450,41500,41450,65
|
|
20230918,124700,551285050,41500,41450,41500,41400,200
|
|
20230918,124600,542988100,41400,41450,41450,41400,55
|
|
20230918,124500,540708650,41450,41450,41500,41450,9
|
|
20230918,124400,540335550,41500,41450,41500,41450,104
|
|
20230918,124300,536024650,41450,41500,41500,41450,9
|
|
20230918,124200,535651550,41450,41500,41550,41450,184
|
|
20230918,124100,528016100,41450,41450,41500,41450,11
|
|
20230918,124000,527560000,41450,41550,41550,41450,53
|
|
20230918,123900,525360500,41500,41500,41550,41500,80
|
|
20230918,123800,522040450,41500,41550,41550,41500,22
|
|
20230918,123700,521127250,41500,41500,41500,41500,4
|
|
20230918,123600,520961250,41500,41500,41550,41500,12
|
|
20230918,123500,520463200,41500,41550,41550,41500,43
|
|
20230918,123400,518678650,41550,41500,41550,41500,5
|
|
20230918,123300,518471000,41500,41500,41500,41500,9
|
|
20230918,123200,518097500,41500,41500,41550,41500,13
|
|
20230918,123100,517557950,41500,41500,41550,41500,22
|
|
20230918,123000,516644850,41550,41550,41550,41500,7
|
|
20230918,122900,516354200,41500,41550,41550,41500,10
|
|
20230918,122800,515939100,41550,41500,41550,41500,16
|
|
20230918,122700,515275000,41550,41550,41550,41550,2
|
|
20230918,122600,515191900,41500,41550,41550,41500,12
|
|
20230918,122500,514693850,41500,41500,41550,41500,37
|
|
20230918,122400,513158250,41500,41500,41550,41500,13
|
|
20230918,122300,512618700,41550,41500,41550,41500,6
|
|
20230918,122200,512369500,41500,41550,41550,41500,6
|
|
20230918,122100,512120450,41500,41500,41550,41500,13
|
|
20230918,122000,511580900,41550,41500,41550,41500,6
|
|
20230918,121900,511331850,41550,41550,41550,41500,10
|
|
20230918,121800,510916700,41500,41550,41550,41500,11
|
|
20230918,121700,510460150,41500,41500,41550,41500,9
|
|
20230918,121600,510086600,41500,41550,41550,41500,10
|
|
20230918,121500,509671350,41500,41500,41550,41500,23
|
|
20230918,121400,508716050,41500,41550,41550,41500,16
|
|
20230918,121300,508051950,41500,41500,41500,41500,5
|
|
20230918,121200,507844450,41550,41500,41550,41500,11
|
|
20230918,121100,507387850,41550,41500,41550,41500,8
|
|
20230918,121000,507055800,41550,41500,41550,41500,6
|
|
20230918,120900,506806700,41500,41600,41600,41500,43
|
|
20230918,120800,505020400,41600,41550,41600,41550,10
|
|
20230918,120700,504604850,41550,41600,41600,41550,5
|
|
20230918,120600,504397000,41500,41600,41600,41500,14
|
|
20230918,120500,503815750,41550,41500,41550,41500,100
|
|
20230918,120400,499661100,41550,41500,41550,41500,37
|
|
20230918,120300,498124000,41500,41450,41500,41400,40
|
|
20230918,120200,496465050,41300,41500,41500,41250,1511
|
|
20230918,120100,434004500,41500,41500,41550,41500,10
|
|
20230918,120000,433589450,41550,41550,41550,41500,5
|
|
20230918,115900,433381800,41550,41500,41550,41500,15
|
|
20230918,115800,432759150,41500,41500,41500,41500,10
|
|
20230918,115700,432344150,41500,41550,41550,41500,6
|
|
20230918,115600,432095050,41550,41500,41550,41500,14
|
|
20230918,115500,431513850,41550,41550,41550,41450,181
|
|
20230918,115400,424002250,41550,41600,41600,41550,5
|
|
20230918,115300,423794350,41650,41600,41650,41600,4
|
|
20230918,115200,423627900,41550,41600,41600,41550,13
|
|
20230918,115100,423087700,41550,41550,41550,41550,14
|
|
20230918,115000,422506000,41600,41650,41650,41600,5
|
|
20230918,114900,422297850,41550,41550,41600,41550,8
|
|
20230918,114800,421965400,41550,41550,41600,41550,13
|
|
20230918,114700,421425200,41600,41600,41600,41550,8
|
|
20230918,114600,421092700,41600,41600,41600,41600,3
|
|
20230918,114500,420967900,41550,41550,41550,41550,10
|
|
20230918,114400,420552400,41600,41550,41600,41550,13
|
|
20230918,114300,420012150,41650,41600,41650,41550,43
|
|
20230918,114200,418225000,41550,41600,41600,41550,17
|
|
20230918,114100,417518050,41600,41600,41650,41600,19
|
|
20230918,114000,416727600,41650,41600,41650,41600,57
|
|
20230918,113900,414356350,41600,41700,41700,41600,43
|
|
20230918,113800,412565600,41650,41600,41650,41600,11
|
|
20230918,113700,412107900,41650,41600,41700,41600,8
|
|
20230918,113600,411774950,41600,41650,41650,41600,12
|
|
20230918,113500,411275600,41650,41650,41650,41650,2
|
|
20230918,113400,411192300,41650,41650,41700,41650,12
|
|
20230918,113300,410692450,41700,41650,41700,41650,12
|
|
20230918,113200,410192600,41650,41700,41700,41650,9
|
|
20230918,113100,409817650,41650,41700,41700,41650,9
|
|
20230918,113000,409442700,41650,41650,41700,41650,12
|
|
20230918,112900,408942850,41700,41650,41700,41650,66
|
|
20230918,112800,406193750,41700,41650,41700,41650,6
|
|
20230918,112700,405943800,41700,41700,41700,41650,7
|
|
20230918,112600,405652100,41650,41650,41700,41650,14
|
|
20230918,112500,405068900,41700,41650,41700,41650,10
|
|
20230918,112400,404652350,41700,41650,41700,41650,7
|
|
20230918,112300,404360700,41650,41650,41650,41650,8
|
|
20230918,112200,404027500,41650,41650,41700,41650,11
|
|
20230918,112100,403569250,41700,41700,41700,41650,8
|
|
20230918,112000,403235900,41650,41650,41650,41650,7
|
|
20230918,111900,402944350,41650,41650,41700,41650,18
|
|
20230918,111800,402194500,41650,41700,41700,41650,8
|
|
20230918,111700,401861250,41650,41700,41700,41650,6
|
|
20230918,111600,401611300,41650,41700,41700,41650,21
|
|
20230918,111500,400736600,41650,41700,41700,41650,14
|
|
20230918,111400,400153300,41650,41650,41700,41650,10
|
|
20230918,111300,399736750,41650,41650,41700,41650,13
|
|
20230918,111200,399195250,41700,41650,41700,41650,114
|
|
20230918,111100,394447050,41700,41650,41700,41650,13
|
|
20230918,111000,393905450,41650,41700,41700,41650,14
|
|
20230918,110900,393322300,41700,41650,41700,41650,14
|
|
20230918,110800,392739100,41700,41650,41700,41650,17
|
|
20230918,110700,392030900,41650,41650,41700,41650,9
|
|
20230918,110600,391656000,41600,41600,41600,41600,108
|
|
20230918,110500,387163200,41500,41550,41550,41500,13
|
|
20230918,110400,386623550,41500,41550,41550,41500,16
|
|
20230918,110300,385959450,41500,41500,41500,41500,0
|
|
20230918,110200,385959450,41500,41500,41500,41450,86
|
|
20230918,110100,382390800,41500,41500,41500,41450,14
|
|
20230918,110000,381810400,41500,41450,41500,41450,5
|
|
20230918,105900,381603100,41500,41500,41500,41450,9
|
|
20230918,105800,381229900,41450,41450,41500,41450,15
|
|
20230918,105700,380608100,41450,41450,41500,41450,15
|
|
20230918,105600,379986250,41450,41450,41500,41450,5
|
|
20230918,105500,379778950,41500,41500,41500,41450,12
|
|
20230918,105400,379281350,41450,41500,41500,41450,14
|
|
20230918,105300,378700800,41550,41600,41600,41550,19
|
|
20230918,105200,377911250,41600,41600,41650,41600,21
|
|
20230918,105100,377037600,41500,41500,41550,41500,11
|
|
20230918,105000,376581000,41500,41500,41500,41500,9
|
|
20230918,104900,376207500,41450,41450,41600,41450,10
|
|
20230918,104800,375792850,41500,41450,41500,41450,15
|
|
20230918,104700,375170750,41450,41450,41450,41450,11
|
|
20230918,104600,374714800,41500,41450,41500,41450,14
|
|
20230918,104500,374134300,41450,41450,41450,41450,7
|
|
20230918,104400,373844150,41450,41450,41500,41450,12
|
|
20230918,104300,373346600,41450,41500,41500,41450,11
|
|
20230918,104200,372890550,41500,41450,41500,41450,15
|
|
20230918,104100,372268600,41450,41500,41500,41450,12
|
|
20230918,104000,371770900,41450,41450,41500,41450,209
|
|
20230918,103900,363107800,41550,41450,41550,41450,16
|
|
20230918,103800,362444400,41500,41500,41500,41450,7
|
|
20230918,103700,362153950,41450,41450,41500,41450,16
|
|
20230918,103600,361490500,41550,41450,41550,41450,9
|
|
20230918,103500,361117250,41550,41550,41550,41450,62
|
|
20230918,103400,358545100,41500,41450,41500,41450,7
|
|
20230918,103300,358254900,41450,41550,41600,41450,11
|
|
20230918,103200,357798050,41500,41550,41650,41500,59
|
|
20230918,103100,355347350,41600,41700,41700,41600,12
|
|
20230918,103000,354847800,41550,41600,41700,41550,9
|
|
20230918,102900,354472950,41600,41650,41700,41550,14
|
|
20230918,102800,353890300,41550,41750,41750,41500,15
|
|
20230918,102700,353267350,41550,41550,41750,41300,407
|
|
20230918,102600,336416100,41700,41700,41700,41500,28
|
|
20230918,102500,335250800,41700,41650,41700,41350,569
|
|
20230918,102400,311640150,41650,41700,41700,41600,21
|
|
20230918,102300,310765150,41650,41600,41700,41600,6
|
|
20230918,102200,310515150,41600,41650,41700,41600,12
|
|
20230918,102100,310015300,41650,41600,41650,41600,46
|
|
20230918,102000,308100250,41650,41650,41650,41600,17
|
|
20230918,101900,307392300,41650,41650,41700,41600,12
|
|
20230918,101800,306892300,41650,41700,41700,41600,97
|
|
20230918,101700,302852000,41700,41700,41700,41650,31
|
|
20230918,101600,301560000,41700,41700,41700,41650,9
|
|
20230918,101500,301184750,41650,41700,41700,41650,18
|
|
20230918,101400,300434600,41700,41700,41700,41650,20
|
|
20230918,101300,299601300,41700,41650,41700,41650,16
|
|
20230918,101200,298934400,41700,41650,41700,41650,13
|
|
20230918,101100,298392700,41700,41650,41700,41650,14
|
|
20230918,101000,297809250,41650,41700,41700,41650,30
|
|
20230918,100900,296559250,41700,41700,41750,41700,12
|
|
20230918,100800,296058650,41700,41750,41750,41650,14
|
|
20230918,100700,295474950,41750,41750,41750,41700,91
|
|
20230918,100600,291679950,41750,41750,41750,41700,14
|
|
20230918,100500,291095750,41750,41700,41750,41700,12
|
|
20230918,100400,290595100,41750,41750,41750,41700,18
|
|
20230918,100300,289843950,41700,41700,41750,41700,23
|
|
20230918,100200,288884550,41750,41750,41750,41700,13
|
|
20230918,100100,288342100,41750,41700,41750,41700,19
|
|
20230918,100000,287549300,41750,41700,41750,41700,12
|
|
20230918,095900,287048500,41700,41700,41750,41700,24
|
|
20230918,095800,286047300,41750,41750,41750,41700,11
|
|
20230918,095700,285588350,41750,41700,41750,41650,172
|
|
20230918,095600,278416000,41650,41700,41700,41650,19
|
|
20230918,095500,277624400,41650,41700,41700,41650,17
|
|
20230918,095400,276915850,41700,41700,41700,41650,81
|
|
20230918,095300,273538600,41700,41700,41700,41650,6
|
|
20230918,095200,273288450,41650,41700,41700,41650,28
|
|
20230918,095100,272121900,41650,41700,41700,41650,12
|
|
20230918,095000,271621850,41700,41700,41700,41650,10
|
|
20230918,094900,271205000,41650,41650,41700,41650,16
|
|
20230918,094800,270538400,41650,41700,41700,41650,22
|
|
20230918,094700,269621650,41700,41650,41700,41650,13
|
|
20230918,094600,269080000,41700,41700,41700,41650,12
|
|
20230918,094500,268579800,41700,41750,41750,41650,76
|
|
20230918,094400,265410800,41750,41700,41750,41650,7
|
|
20230918,094300,265118750,41700,41600,41700,41550,214
|
|
20230918,094200,256215100,41550,41600,41650,41550,75
|
|
20230918,094100,253095100,41600,41600,41650,41600,46
|
|
20230918,094000,251181150,41500,41600,41650,41500,628
|
|
20230918,093900,225072900,41550,41600,41600,41550,17
|
|
20230918,093800,224365900,41500,41500,41650,41450,178
|
|
20230918,093700,216976900,41500,41550,41650,41500,221
|
|
20230918,093600,207795100,41550,41500,41550,41500,12
|
|
20230918,093500,207296750,41450,41600,41600,41450,506
|
|
20230918,093400,186315700,41600,41600,41600,41550,21
|
|
20230918,093300,185442800,41600,41650,41650,41600,54
|
|
20230918,093200,183196300,41600,41600,41650,41550,10
|
|
20230918,093100,182780300,41600,41650,41650,41600,7
|
|
20230918,093000,182488900,41600,41650,41650,41600,20
|
|
20230918,092900,181656600,41650,41550,41650,41550,74
|
|
20230918,092800,178577650,41600,41550,41600,41550,7
|
|
20230918,092700,178286600,41550,41650,41650,41550,47
|
|
20230918,092600,176331000,41650,41600,41650,41550,5
|
|
20230918,092500,176123000,41600,41550,41600,41500,21
|
|
20230918,092400,175250500,41550,41600,41600,41550,5
|
|
20230918,092300,175042700,41550,41650,41650,41550,16
|
|
20230918,092200,174377700,41550,41550,41550,41550,1
|
|
20230918,092100,174336150,41500,41400,41650,41400,106
|
|
20230918,092000,169940650,41350,41500,41550,41350,471
|
|
20230918,091900,150425950,41500,41500,41500,41500,1
|
|
20230918,091800,150384450,41450,41450,41450,41450,2
|
|
20230918,091700,150301550,41400,41450,41450,41400,508
|
|
20230918,091600,129245350,41450,41550,41650,41450,596
|
|
20230918,091500,104501050,41550,41550,41550,41550,1
|
|
20230918,091400,104459500,41500,41550,41550,41500,29
|
|
20230918,091300,103254600,41500,41450,41500,41450,2
|
|
20230918,091200,103171650,41650,41650,41650,41450,731
|
|
20230918,091100,72809700,41650,41600,41650,41600,34
|
|
20230918,091000,71394350,41600,41650,41650,41600,14
|
|
20230918,090900,70811900,41700,41600,41800,41550,90
|
|
20230918,090800,67067550,41550,41700,41700,41550,966
|
|
20230918,090700,26874700,41700,41700,41700,41700,301
|
|
20230918,090600,14323000,41700,41750,41800,41700,102
|
|
20230918,090500,10064150,41800,41800,41800,41800,51
|
|
20230918,090400,7932350,41800,42000,42000,41800,2
|
|
20230918,090300,7848550,42050,41900,42050,41900,69
|
|
20230918,090200,4952550,42050,42000,42050,42000,30
|
|
20230918,090100,3691600,41950,41950,41950,41950,10
|
|
20230918,090000,3272100,41950,41950,41950,41950,78
|