668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,200500,905712900,41450,41450,41450,41450,994
|
|
20230919,200400,905712900,41450,41450,41450,41450,0
|
|
20230919,200300,905712900,41450,41450,41450,41450,0
|
|
20230919,200200,905712900,41450,41450,41450,41450,0
|
|
20230919,200100,905712900,41450,41450,41450,41450,0
|
|
20230919,200000,905712900,41450,41450,41450,41450,0
|
|
20230919,195900,905712900,41450,41450,41450,41450,0
|
|
20230919,195800,905712900,41450,41450,41450,41450,0
|
|
20230919,195700,905712900,41450,41450,41450,41450,0
|
|
20230919,195600,905712900,41450,41450,41450,41450,0
|
|
20230919,195500,905712900,41450,41450,41450,41450,0
|
|
20230919,195400,905712900,41450,41450,41450,41450,0
|
|
20230919,195300,905712900,41450,41450,41450,41450,0
|
|
20230919,195200,905712900,41450,41450,41450,41450,0
|
|
20230919,195100,905712900,41450,41450,41450,41450,0
|
|
20230919,195000,905712900,41450,41450,41450,41450,0
|
|
20230919,194900,905712900,41450,41450,41450,41450,0
|
|
20230919,194800,905712900,41450,41450,41450,41450,0
|
|
20230919,194700,905712900,41450,41450,41450,41450,0
|
|
20230919,194600,905712900,41450,41450,41450,41450,0
|
|
20230919,194500,905712900,41450,41450,41450,41450,0
|
|
20230919,194400,905712900,41450,41450,41450,41450,0
|
|
20230919,194300,905712900,41450,41450,41450,41450,0
|
|
20230919,194200,905712900,41450,41450,41450,41450,0
|
|
20230919,194100,905712900,41450,41450,41450,41450,0
|
|
20230919,194000,905712900,41450,41450,41450,41450,0
|
|
20230919,193900,905712900,41450,41450,41450,41450,0
|
|
20230919,193800,905712900,41450,41450,41450,41450,0
|
|
20230919,193700,905712900,41450,41450,41450,41450,0
|
|
20230919,193600,905712900,41450,41450,41450,41450,0
|
|
20230919,193500,905712900,41450,41450,41450,41450,994
|
|
20230919,193400,905712900,41450,41450,41450,41450,0
|
|
20230919,193300,905712900,41450,41450,41450,41450,0
|
|
20230919,193200,905712900,41450,41450,41450,41450,0
|
|
20230919,193100,905712900,41450,41450,41450,41450,0
|
|
20230919,193000,905712900,41450,41450,41450,41450,0
|
|
20230919,192900,905712900,41450,41450,41450,41450,0
|
|
20230919,192800,905712900,41450,41450,41450,41450,0
|
|
20230919,192700,905712900,41450,41450,41450,41450,0
|
|
20230919,192600,905712900,41450,41450,41450,41450,0
|
|
20230919,192500,905712900,41450,41450,41450,41450,0
|
|
20230919,192400,905712900,41450,41450,41450,41450,0
|
|
20230919,192300,905712900,41450,41450,41450,41450,0
|
|
20230919,192200,905712900,41450,41450,41450,41450,0
|
|
20230919,192100,905712900,41450,41450,41450,41450,0
|
|
20230919,192000,905712900,41450,41450,41450,41450,0
|
|
20230919,191900,905712900,41450,41450,41450,41450,0
|
|
20230919,191800,905712900,41450,41450,41450,41450,0
|
|
20230919,191700,905712900,41450,41450,41450,41450,0
|
|
20230919,191600,905712900,41450,41450,41450,41450,0
|
|
20230919,191500,905712900,41450,41450,41450,41450,0
|
|
20230919,191400,905712900,41450,41450,41450,41450,0
|
|
20230919,191300,905712900,41450,41450,41450,41450,0
|
|
20230919,191200,905712900,41450,41450,41450,41450,0
|
|
20230919,191100,905712900,41450,41450,41450,41450,0
|
|
20230919,191000,905712900,41450,41450,41450,41450,0
|
|
20230919,190900,905712900,41450,41450,41450,41450,0
|
|
20230919,190800,905712900,41450,41450,41450,41450,0
|
|
20230919,190700,905712900,41450,41450,41450,41450,0
|
|
20230919,190600,905712900,41450,41450,41450,41450,0
|
|
20230919,190500,905712900,41450,41450,41450,41450,994
|
|
20230919,190400,905712900,41450,41450,41450,41450,0
|
|
20230919,190300,905712900,41450,41450,41450,41450,0
|
|
20230919,190200,905712900,41450,41450,41450,41450,0
|
|
20230919,190100,905712900,41450,41450,41450,41450,0
|
|
20230919,190000,905712900,41450,41450,41450,41450,0
|
|
20230919,185900,905712900,41450,41450,41450,41450,0
|
|
20230919,185800,905712900,41450,41450,41450,41450,0
|
|
20230919,185700,905712900,41450,41450,41450,41450,0
|
|
20230919,185600,905712900,41450,41450,41450,41450,0
|
|
20230919,185500,905712900,41450,41450,41450,41450,0
|
|
20230919,185400,905712900,41450,41450,41450,41450,0
|
|
20230919,185300,905712900,41450,41450,41450,41450,0
|
|
20230919,185200,905712900,41450,41450,41450,41450,0
|
|
20230919,185100,905712900,41450,41450,41450,41450,0
|
|
20230919,185000,905712900,41450,41450,41450,41450,0
|
|
20230919,184900,905712900,41450,41450,41450,41450,0
|
|
20230919,184800,905712900,41450,41450,41450,41450,0
|
|
20230919,184700,905712900,41450,41450,41450,41450,0
|
|
20230919,184600,905712900,41450,41450,41450,41450,0
|
|
20230919,184500,905712900,41450,41450,41450,41450,0
|
|
20230919,184400,905712900,41450,41450,41450,41450,0
|
|
20230919,184300,905712900,41450,41450,41450,41450,0
|
|
20230919,184200,905712900,41450,41450,41450,41450,0
|
|
20230919,184100,905712900,41450,41450,41450,41450,0
|
|
20230919,184000,905712900,41450,41450,41450,41450,0
|
|
20230919,183900,905712900,41450,41450,41450,41450,0
|
|
20230919,183800,905712900,41450,41450,41450,41450,0
|
|
20230919,183700,905712900,41450,41450,41450,41450,0
|
|
20230919,183600,905712900,41450,41450,41450,41450,0
|
|
20230919,183500,905712900,41450,41450,41450,41450,994
|
|
20230919,183400,905712900,41450,41450,41450,41450,0
|
|
20230919,183300,905712900,41450,41450,41450,41450,0
|
|
20230919,183200,905712900,41450,41450,41450,41450,0
|
|
20230919,183100,905712900,41450,41450,41450,41450,0
|
|
20230919,183000,905712900,41450,41450,41450,41450,0
|
|
20230919,182900,905712900,41450,41450,41450,41450,0
|
|
20230919,182800,905712900,41450,41450,41450,41450,0
|
|
20230919,182700,905712900,41450,41450,41450,41450,0
|
|
20230919,182600,905712900,41450,41450,41450,41450,0
|
|
20230919,182500,905712900,41450,41450,41450,41450,0
|
|
20230919,182400,905712900,41450,41450,41450,41450,0
|
|
20230919,182300,905712900,41450,41450,41450,41450,0
|
|
20230919,182200,905712900,41450,41450,41450,41450,0
|
|
20230919,182100,905712900,41450,41450,41450,41450,0
|
|
20230919,182000,905712900,41450,41450,41450,41450,0
|
|
20230919,181900,905712900,41450,41450,41450,41450,0
|
|
20230919,181800,905712900,41450,41450,41450,41450,0
|
|
20230919,181700,905712900,41450,41450,41450,41450,0
|
|
20230919,181600,905712900,41450,41450,41450,41450,0
|
|
20230919,181500,905712900,41450,41450,41450,41450,0
|
|
20230919,181400,905712900,41450,41450,41450,41450,0
|
|
20230919,181300,905712900,41450,41450,41450,41450,0
|
|
20230919,181200,905712900,41450,41450,41450,41450,0
|
|
20230919,181100,905712900,41450,41450,41450,41450,0
|
|
20230919,181000,905712900,41450,41450,41450,41450,0
|
|
20230919,180900,905712900,41450,41450,41450,41450,0
|
|
20230919,180800,905712900,41450,41450,41450,41450,0
|
|
20230919,180700,905712900,41450,41450,41450,41450,0
|
|
20230919,180600,905712900,41450,41450,41450,41450,0
|
|
20230919,180500,905712900,41450,41450,41450,41450,994
|
|
20230919,180400,905712900,41450,41450,41450,41450,0
|
|
20230919,180300,905712900,41450,41450,41450,41450,0
|
|
20230919,180200,905712900,41450,41450,41450,41450,0
|
|
20230919,180100,905712900,41450,41450,41450,41450,0
|
|
20230919,180000,905712900,41450,41450,41450,41450,0
|
|
20230919,175900,905712900,41450,41450,41450,41450,0
|
|
20230919,175800,905712900,41450,41450,41450,41450,0
|
|
20230919,175700,905712900,41450,41450,41450,41450,0
|
|
20230919,175600,905712900,41450,41450,41450,41450,0
|
|
20230919,175500,905712900,41450,41450,41450,41450,0
|
|
20230919,175400,905712900,41450,41450,41450,41450,0
|
|
20230919,175300,905712900,41450,41450,41450,41450,0
|
|
20230919,175200,905712900,41450,41450,41450,41450,0
|
|
20230919,175100,905712900,41450,41450,41450,41450,0
|
|
20230919,175000,905712900,41450,41450,41450,41450,0
|
|
20230919,174900,905712900,41450,41450,41450,41450,0
|
|
20230919,174800,905712900,41450,41450,41450,41450,0
|
|
20230919,174700,905712900,41450,41450,41450,41450,0
|
|
20230919,174600,905712900,41450,41450,41450,41450,0
|
|
20230919,174500,905712900,41450,41450,41450,41450,0
|
|
20230919,174400,905712900,41450,41450,41450,41450,0
|
|
20230919,174300,905712900,41450,41450,41450,41450,0
|
|
20230919,174200,905712900,41450,41450,41450,41450,0
|
|
20230919,174100,905712900,41450,41450,41450,41450,0
|
|
20230919,174000,905712900,41450,41450,41450,41450,0
|
|
20230919,173900,905712900,41450,41450,41450,41450,0
|
|
20230919,173800,905712900,41450,41450,41450,41450,0
|
|
20230919,173700,905712900,41450,41450,41450,41450,0
|
|
20230919,173600,905712900,41450,41450,41450,41450,0
|
|
20230919,173500,905712900,41450,41450,41450,41450,994
|
|
20230919,173400,905712900,41450,41450,41450,41450,0
|
|
20230919,173300,905712900,41450,41450,41450,41450,0
|
|
20230919,173200,905712900,41450,41450,41450,41450,0
|
|
20230919,173100,905712900,41450,41450,41450,41450,0
|
|
20230919,173000,905712900,41450,41450,41450,41450,0
|
|
20230919,172900,905712900,41450,41450,41450,41450,0
|
|
20230919,172800,905712900,41450,41450,41450,41450,0
|
|
20230919,172700,905712900,41450,41450,41450,41450,0
|
|
20230919,172600,905712900,41450,41450,41450,41450,0
|
|
20230919,172500,905712900,41450,41450,41450,41450,0
|
|
20230919,172400,905712900,41450,41450,41450,41450,0
|
|
20230919,172300,905712900,41450,41450,41450,41450,0
|
|
20230919,172200,905712900,41450,41450,41450,41450,0
|
|
20230919,172100,905712900,41450,41450,41450,41450,0
|
|
20230919,172000,905712900,41450,41450,41450,41450,0
|
|
20230919,171900,905712900,41450,41450,41450,41450,0
|
|
20230919,171800,905712900,41450,41450,41450,41450,0
|
|
20230919,171700,905712900,41450,41450,41450,41450,0
|
|
20230919,171600,905712900,41450,41450,41450,41450,0
|
|
20230919,171500,905712900,41450,41450,41450,41450,0
|
|
20230919,171400,905712900,41450,41450,41450,41450,0
|
|
20230919,171300,905712900,41450,41450,41450,41450,0
|
|
20230919,171200,905712900,41450,41450,41450,41450,0
|
|
20230919,171100,905712900,41450,41450,41450,41450,0
|
|
20230919,171000,905712900,41450,41450,41450,41450,0
|
|
20230919,170900,905712900,41450,41450,41450,41450,0
|
|
20230919,170800,905712900,41450,41450,41450,41450,0
|
|
20230919,170700,905712900,41450,41450,41450,41450,0
|
|
20230919,170600,905712900,41450,41450,41450,41450,0
|
|
20230919,170500,905712900,41450,41450,41450,41450,994
|
|
20230919,170400,905712900,41450,41450,41450,41450,0
|
|
20230919,170300,905712900,41450,41450,41450,41450,0
|
|
20230919,170200,905712900,41450,41450,41450,41450,0
|
|
20230919,170100,905712900,41450,41450,41450,41450,0
|
|
20230919,170000,905712900,41450,41450,41450,41450,0
|
|
20230919,165900,905712900,41450,41450,41450,41450,0
|
|
20230919,165800,905712900,41450,41450,41450,41450,0
|
|
20230919,165700,905712900,41450,41450,41450,41450,0
|
|
20230919,165600,905712900,41450,41450,41450,41450,0
|
|
20230919,165500,905712900,41450,41450,41450,41450,0
|
|
20230919,165400,905712900,41450,41450,41450,41450,0
|
|
20230919,165300,905712900,41450,41450,41450,41450,0
|
|
20230919,165200,905712900,41450,41450,41450,41450,0
|
|
20230919,165100,905712900,41450,41450,41450,41450,0
|
|
20230919,165000,905712900,41450,41450,41450,41450,0
|
|
20230919,164900,905712900,41450,41450,41450,41450,0
|
|
20230919,164800,905712900,41450,41450,41450,41450,0
|
|
20230919,164700,905712900,41450,41450,41450,41450,0
|
|
20230919,164600,905712900,41450,41450,41450,41450,0
|
|
20230919,164500,905712900,41450,41450,41450,41450,0
|
|
20230919,164400,905712900,41450,41450,41450,41450,0
|
|
20230919,164300,905712900,41450,41450,41450,41450,0
|
|
20230919,164200,905712900,41450,41450,41450,41450,0
|
|
20230919,164100,905712900,41450,41450,41450,41450,0
|
|
20230919,164000,905712900,41450,41450,41450,41450,0
|
|
20230919,163900,905712900,41450,41450,41450,41450,0
|
|
20230919,163800,905712900,41450,41450,41450,41450,0
|
|
20230919,163700,905712900,41450,41450,41450,41450,0
|
|
20230919,163600,905712900,41450,41450,41450,41450,0
|
|
20230919,163500,905712900,41450,41450,41450,41450,994
|
|
20230919,163400,905712900,41450,41450,41450,41450,0
|
|
20230919,163300,905712900,41450,41450,41450,41450,0
|
|
20230919,163200,905712900,41450,41450,41450,41450,0
|
|
20230919,163100,905712900,41450,41450,41450,41450,0
|
|
20230919,163000,905712900,41450,41450,41450,41450,0
|
|
20230919,162900,905712900,41450,41450,41450,41450,0
|
|
20230919,162800,905712900,41450,41450,41450,41450,0
|
|
20230919,162700,905712900,41450,41450,41450,41450,0
|
|
20230919,162600,905712900,41450,41450,41450,41450,0
|
|
20230919,162500,905712900,41450,41450,41450,41450,0
|
|
20230919,162400,905712900,41450,41450,41450,41450,0
|
|
20230919,162300,905712900,41450,41450,41450,41450,0
|
|
20230919,162200,905712900,41450,41450,41450,41450,0
|
|
20230919,162100,905712900,41450,41450,41450,41450,0
|
|
20230919,162000,905712900,41450,41450,41450,41450,0
|
|
20230919,161900,905712900,41450,41450,41450,41450,0
|
|
20230919,161800,905712900,41450,41450,41450,41450,0
|
|
20230919,161700,905712900,41450,41450,41450,41450,0
|
|
20230919,161600,905712900,41450,41450,41450,41450,0
|
|
20230919,161500,905712900,41450,41450,41450,41450,0
|
|
20230919,161400,905712900,41450,41450,41450,41450,0
|
|
20230919,161300,905712900,41450,41450,41450,41450,0
|
|
20230919,161200,905712900,41450,41450,41450,41450,0
|
|
20230919,161100,905712900,41450,41450,41450,41450,0
|
|
20230919,161000,905712900,41450,41450,41450,41450,0
|
|
20230919,160900,905712900,41450,41450,41450,41450,0
|
|
20230919,160800,905712900,41450,41450,41450,41450,0
|
|
20230919,160700,905712900,41450,41450,41450,41450,0
|
|
20230919,160600,905712900,41450,41450,41450,41450,0
|
|
20230919,160500,905712900,41450,41450,41450,41450,994
|
|
20230919,160400,905712900,41450,41450,41450,41450,0
|
|
20230919,160300,905712900,41450,41450,41450,41450,0
|
|
20230919,160200,905712900,41450,41450,41450,41450,0
|
|
20230919,160100,905712900,41450,41450,41450,41450,0
|
|
20230919,160000,905712900,41450,41450,41450,41450,0
|
|
20230919,155900,905712900,41450,41450,41450,41450,0
|
|
20230919,155800,905712900,41450,41450,41450,41450,0
|
|
20230919,155700,905712900,41450,41450,41450,41450,0
|
|
20230919,155600,905712900,41450,41450,41450,41450,0
|
|
20230919,155500,905712900,41450,41450,41450,41450,0
|
|
20230919,155400,905712900,41450,41450,41450,41450,0
|
|
20230919,155300,905712900,41450,41450,41450,41450,0
|
|
20230919,155200,905712900,41450,41450,41450,41450,0
|
|
20230919,155100,905712900,41450,41450,41450,41450,0
|
|
20230919,155000,905712900,41450,41450,41450,41450,0
|
|
20230919,154900,905712900,41450,41450,41450,41450,0
|
|
20230919,154800,905712900,41450,41450,41450,41450,0
|
|
20230919,154700,905712900,41450,41450,41450,41450,0
|
|
20230919,154600,905712900,41450,41450,41450,41450,0
|
|
20230919,154500,905712900,41450,41450,41450,41450,0
|
|
20230919,154400,905712900,41450,41450,41450,41450,0
|
|
20230919,154300,905712900,41450,41450,41450,41450,0
|
|
20230919,154200,905712900,41450,41450,41450,41450,0
|
|
20230919,154100,905712900,41450,41450,41450,41450,0
|
|
20230919,154000,905712900,41450,41450,41450,41450,0
|
|
20230919,153900,905712900,41450,41450,41450,41450,0
|
|
20230919,153800,905712900,41450,41450,41450,41450,0
|
|
20230919,153700,905712900,41450,41450,41450,41450,0
|
|
20230919,153600,905712900,41450,41450,41450,41450,0
|
|
20230919,153500,905712900,41450,41450,41450,41450,994
|
|
20230919,153400,905712900,41450,41450,41450,41450,0
|
|
20230919,153300,905712900,41450,41450,41450,41450,0
|
|
20230919,153200,905712900,41450,41450,41450,41450,0
|
|
20230919,153100,905712900,41450,41450,41450,41450,0
|
|
20230919,153000,905712900,41450,41450,41450,41450,994
|
|
20230919,152900,864511600,41550,41550,41550,41550,0
|
|
20230919,152800,864511600,41550,41550,41550,41550,0
|
|
20230919,152700,864511600,41550,41550,41550,41550,0
|
|
20230919,152600,864511600,41550,41550,41550,41550,0
|
|
20230919,152500,864511600,41550,41550,41550,41550,0
|
|
20230919,152400,864511600,41550,41550,41550,41550,0
|
|
20230919,152300,864511600,41550,41550,41550,41550,0
|
|
20230919,152200,864511600,41550,41550,41550,41550,0
|
|
20230919,152100,864511600,41550,41550,41550,41550,0
|
|
20230919,152000,864511600,41550,41550,41550,41550,0
|
|
20230919,151900,864511600,41550,41650,41700,41550,40
|
|
20230919,151800,862848350,41550,41650,41650,41550,96
|
|
20230919,151700,858850250,41550,41600,41650,41550,151
|
|
20230919,151600,852566650,41600,41700,41700,41600,34
|
|
20230919,151500,851148950,41650,41650,41650,41650,37
|
|
20230919,151400,849607900,41550,41650,41650,41550,72
|
|
20230919,151300,846609900,41550,41600,41600,41550,72
|
|
20230919,151200,843614850,41550,41600,41600,41550,134
|
|
20230919,151100,838040800,41600,41600,41600,41600,84
|
|
20230919,151000,834546400,41650,41550,41650,41550,35
|
|
20230919,150900,833088750,41600,41600,41600,41600,96
|
|
20230919,150800,829095150,41650,41650,41650,41650,34
|
|
20230919,150700,827679050,41650,41650,41650,41600,115
|
|
20230919,150600,822889450,41650,41650,41650,41550,114
|
|
20230919,150500,818141650,41650,41650,41650,41650,34
|
|
20230919,150400,816725550,41550,41600,41600,41550,100
|
|
20230919,150300,812565750,41550,41550,41600,41550,142
|
|
20230919,150200,806660700,41550,41500,41600,41500,122
|
|
20230919,150100,801594600,41500,41550,41550,41500,126
|
|
20230919,150000,796363900,41550,41550,41550,41450,88
|
|
20230919,145900,792707900,41450,41450,41450,41450,8
|
|
20230919,145800,792376300,41550,41550,41550,41550,34
|
|
20230919,145700,790963600,41550,41550,41550,41550,33
|
|
20230919,145600,789592450,41550,41450,41550,41450,59
|
|
20230919,145500,787143500,41550,41550,41550,41550,34
|
|
20230919,145400,785730800,41450,41550,41550,41450,38
|
|
20230919,145300,784152300,41550,41500,41550,41450,91
|
|
20230919,145200,780374300,41550,41550,41550,41550,34
|
|
20230919,145100,778961600,41500,41500,41500,41500,51
|
|
20230919,145000,776845100,41500,41500,41500,41500,44
|
|
20230919,144900,775019100,41450,41500,41500,41450,95
|
|
20230919,144800,771079700,41500,41500,41500,41500,34
|
|
20230919,144700,769668700,41500,41500,41500,41500,33
|
|
20230919,144600,768299200,41500,41500,41500,41500,0
|
|
20230919,144500,768299200,41500,41500,41500,41500,34
|
|
20230919,144400,766888200,41500,41450,41500,41450,36
|
|
20230919,144300,765394350,41450,41500,41500,41450,37
|
|
20230919,144200,763859050,41500,41500,41500,41500,34
|
|
20230919,144100,762448050,41500,41450,41500,41450,41
|
|
20230919,144000,760746950,41450,41500,41500,41450,38
|
|
20230919,143900,759170150,41450,41600,41600,41450,55
|
|
20230919,143800,756885450,41600,41500,41600,41500,106
|
|
20230919,143700,752483050,41600,41600,41600,41600,35
|
|
20230919,143600,751027050,41500,41550,41550,41500,39
|
|
20230919,143500,749406850,41550,41550,41550,41550,33
|
|
20230919,143400,748035700,41550,41550,41550,41550,34
|
|
20230919,143300,746623000,41550,41550,41550,41550,0
|
|
20230919,143200,746623000,41550,41550,41550,41550,33
|
|
20230919,143100,745251850,41500,41500,41550,41500,46
|
|
20230919,143000,743341150,41550,41550,41550,41550,33
|
|
20230919,142900,741970000,41550,41500,41550,41500,35
|
|
20230919,142800,740515800,41500,41550,41550,41500,34
|
|
20230919,142700,739103150,41550,41550,41550,41550,34
|
|
20230919,142600,737690450,41500,41500,41550,41500,121
|
|
20230919,142500,732667300,41500,41550,41550,41500,157
|
|
20230919,142400,726150100,41550,41600,41600,41550,109
|
|
20230919,142300,721619500,41600,41550,41600,41550,47
|
|
20230919,142200,719665000,41600,41600,41600,41600,34
|
|
20230919,142100,718250600,41600,41600,41600,41600,33
|
|
20230919,142000,716877800,41600,41600,41600,41600,0
|
|
20230919,141900,716877800,41600,41600,41600,41600,34
|
|
20230919,141800,715463400,41600,41600,41600,41600,33
|
|
20230919,141700,714090600,41600,41600,41600,41600,34
|
|
20230919,141600,712676200,41600,41600,41600,41600,33
|
|
20230919,141500,711303400,41600,41550,41600,41550,47
|
|
20230919,141400,709348850,41600,41600,41600,41600,33
|
|
20230919,141300,707976050,41550,41600,41600,41550,61
|
|
20230919,141200,705439150,41550,41550,41600,41550,144
|
|
20230919,141100,699454300,41550,41600,41600,41550,41
|
|
20230919,141000,697749050,41550,41600,41600,41550,54
|
|
20230919,140900,695503050,41600,41600,41600,41600,34
|
|
20230919,140800,694088650,41600,41600,41600,41600,13
|
|
20230919,140700,693547850,41600,41600,41600,41600,46
|
|
20230919,140600,691634250,41600,41550,41600,41550,68
|
|
20230919,140500,688807150,41600,41550,41600,41550,49
|
|
20230919,140400,686769550,41550,41600,41650,41550,146
|
|
20230919,140300,680694900,41650,41650,41650,41600,48
|
|
20230919,140200,678695750,41650,41650,41650,41650,33
|
|
20230919,140100,677321300,41650,41650,41650,41650,49
|
|
20230919,140000,675280450,41650,41600,41650,41600,36
|
|
20230919,135900,673781200,41600,41600,41600,41600,14
|
|
20230919,135800,673198800,41550,41600,41600,41550,48
|
|
20230919,135700,671202100,41550,41550,41550,41550,49
|
|
20230919,135600,669166150,41500,41600,41600,41500,37
|
|
20230919,135500,667627350,41600,41600,41600,41600,0
|
|
20230919,135400,667627350,41600,41600,41600,41600,34
|
|
20230919,135300,666212950,41600,41600,41600,41600,33
|
|
20230919,135200,664840150,41600,41600,41600,41600,34
|
|
20230919,135100,663425750,41500,41600,41600,41500,39
|
|
20230919,135000,661803950,41600,41600,41600,41600,34
|
|
20230919,134900,660389550,41600,41600,41600,41600,33
|
|
20230919,134800,659016750,41500,41550,41550,41500,91
|
|
20230919,134700,655238550,41500,41550,41550,41500,42
|
|
20230919,134600,653493750,41550,41600,41600,41550,70
|
|
20230919,134500,650583550,41600,41600,41600,41600,33
|
|
20230919,134400,649210750,41550,41550,41550,41550,106
|
|
20230919,134300,644806450,41550,41550,41550,41550,33
|
|
20230919,134200,643435300,41500,41500,41500,41500,62
|
|
20230919,134100,640862300,41500,41350,41500,41350,19
|
|
20230919,134000,640074700,41450,41400,41450,41400,89
|
|
20230919,133900,636388050,41350,41450,41450,41350,60
|
|
20230919,133800,633901650,41450,41450,41450,41450,34
|
|
20230919,133700,632492350,41450,41450,41450,41450,43
|
|
20230919,133600,630710000,41450,41450,41450,41450,34
|
|
20230919,133500,629300700,41450,41450,41450,41450,33
|
|
20230919,133400,627932850,41400,41350,41400,41350,295
|
|
20230919,133300,615732300,41350,41350,41350,41300,40
|
|
20230919,133200,614078600,41350,41350,41350,41350,34
|
|
20230919,133100,612672700,41300,41350,41350,41300,41
|
|
20230919,133000,610977750,41350,41350,41350,41350,34
|
|
20230919,132900,609571850,41300,41300,41300,41300,8
|
|
20230919,132800,609241450,41300,41300,41300,41300,0
|
|
20230919,132700,609241450,41300,41300,41300,41300,8
|
|
20230919,132600,608911050,41300,41300,41300,41300,0
|
|
20230919,132500,608911050,41300,41300,41300,41300,0
|
|
20230919,132400,608911050,41300,41300,41300,41300,8
|
|
20230919,132300,608580650,41350,41350,41350,41350,31
|
|
20230919,132200,607298800,41350,41350,41350,41350,8
|
|
20230919,132100,606968000,41350,41350,41350,41350,0
|
|
20230919,132000,606968000,41350,41350,41350,41350,97
|
|
20230919,131900,602957050,41350,41350,41350,41350,8
|
|
20230919,131800,602626250,41350,41350,41350,41350,28
|
|
20230919,131700,601468450,41350,41350,41350,41350,0
|
|
20230919,131600,601468450,41350,41350,41350,41350,8
|
|
20230919,131500,601137650,41350,41350,41350,41350,8
|
|
20230919,131400,600806850,41350,41350,41350,41350,0
|
|
20230919,131300,600806850,41350,41350,41350,41350,8
|
|
20230919,131200,600476050,41350,41350,41350,41350,8
|
|
20230919,131100,600145250,41350,41350,41350,41350,0
|
|
20230919,131000,600145250,41350,41350,41350,41350,0
|
|
20230919,130900,600145250,41350,41350,41350,41350,13
|
|
20230919,130800,599607700,41350,41350,41350,41350,8
|
|
20230919,130700,599276900,41400,41400,41400,41400,0
|
|
20230919,130600,599276900,41400,41400,41400,41400,0
|
|
20230919,130500,599276900,41400,41400,41400,41400,0
|
|
20230919,130400,599276900,41400,41400,41400,41400,0
|
|
20230919,130300,599276900,41400,41400,41400,41400,0
|
|
20230919,130200,599276900,41400,41400,41400,41400,0
|
|
20230919,130100,599276900,41400,41400,41400,41400,0
|
|
20230919,130000,599276900,41400,41400,41400,41400,0
|
|
20230919,125900,599276900,41400,41400,41400,41400,0
|
|
20230919,125800,599276900,41400,41400,41400,41400,1
|
|
20230919,125700,599235500,41350,41350,41350,41350,0
|
|
20230919,125600,599235500,41350,41350,41350,41300,302
|
|
20230919,125500,586748100,41300,41300,41300,41300,8
|
|
20230919,125400,586417700,41300,41300,41300,41300,8
|
|
20230919,125300,586087300,41300,41300,41300,41300,0
|
|
20230919,125200,586087300,41300,41300,41300,41300,0
|
|
20230919,125100,586087300,41300,41300,41300,41300,42
|
|
20230919,125000,584352700,41350,41350,41350,41350,0
|
|
20230919,124900,584352700,41350,41350,41350,41350,0
|
|
20230919,124800,584352700,41350,41350,41350,41350,0
|
|
20230919,124700,584352700,41350,41350,41350,41350,0
|
|
20230919,124600,584352700,41350,41350,41350,41350,0
|
|
20230919,124500,584352700,41350,41300,41350,41250,288
|
|
20230919,124400,572458600,41250,41250,41250,41250,0
|
|
20230919,124300,572458600,41250,41250,41250,41250,8
|
|
20230919,124200,572128600,41250,41250,41250,41250,0
|
|
20230919,124100,572128600,41250,41250,41250,41250,8
|
|
20230919,124000,571798600,41250,41250,41250,41250,8
|
|
20230919,123900,571468600,41250,41250,41250,41250,24
|
|
20230919,123800,570478600,41300,41250,41300,41250,10
|
|
20230919,123700,570066000,41250,41250,41250,41250,0
|
|
20230919,123600,570066000,41250,41250,41250,41250,8
|
|
20230919,123500,569736000,41300,41250,41300,41250,16
|
|
20230919,123400,569075950,41250,41250,41250,41250,0
|
|
20230919,123300,569075950,41250,41250,41250,41250,8
|
|
20230919,123200,568745950,41250,41250,41250,41250,74
|
|
20230919,123100,565693450,41250,41250,41250,41250,8
|
|
20230919,123000,565363450,41300,41300,41300,41300,9
|
|
20230919,122900,564991750,41300,41300,41300,41300,53
|
|
20230919,122800,562802850,41250,41300,41300,41250,18
|
|
20230919,122700,562059850,41250,41250,41250,41250,8
|
|
20230919,122600,561729850,41250,41250,41250,41250,8
|
|
20230919,122500,561399850,41250,41250,41250,41250,0
|
|
20230919,122400,561399850,41250,41250,41250,41250,8
|
|
20230919,122300,561069850,41250,41300,41300,41250,365
|
|
20230919,122200,545996100,41300,41300,41300,41300,8
|
|
20230919,122100,545665700,41300,41300,41300,41300,0
|
|
20230919,122000,545665700,41300,41300,41300,41300,8
|
|
20230919,121900,545335300,41300,41300,41300,41300,0
|
|
20230919,121800,545335300,41300,41300,41300,41300,22
|
|
20230919,121700,544426700,41300,41300,41300,41300,0
|
|
20230919,121600,544426700,41300,41300,41300,41300,8
|
|
20230919,121500,544096300,41300,41300,41300,41300,8
|
|
20230919,121400,543765900,41350,41350,41350,41350,2
|
|
20230919,121300,543683200,41300,41300,41300,41300,8
|
|
20230919,121200,543352800,41300,41300,41300,41300,8
|
|
20230919,121100,543022400,41300,41300,41300,41300,0
|
|
20230919,121000,543022400,41300,41300,41300,41300,8
|
|
20230919,120900,542692000,41300,41300,41300,41300,8
|
|
20230919,120800,542361600,41300,41300,41300,41300,8
|
|
20230919,120700,542031200,41300,41300,41300,41300,8
|
|
20230919,120600,541700800,41300,41300,41300,41300,0
|
|
20230919,120500,541700800,41300,41300,41300,41300,9
|
|
20230919,120400,541329100,41300,41300,41300,41300,0
|
|
20230919,120300,541329100,41300,41300,41300,41300,0
|
|
20230919,120200,541329100,41300,41300,41300,41300,0
|
|
20230919,120100,541329100,41300,41300,41300,41300,0
|
|
20230919,120000,541329100,41300,41300,41300,41300,0
|
|
20230919,115900,541329100,41300,41300,41300,41300,0
|
|
20230919,115800,541329100,41300,41350,41350,41300,5
|
|
20230919,115700,541122550,41300,41300,41300,41300,0
|
|
20230919,115600,541122550,41300,41350,41350,41300,17
|
|
20230919,115500,540419800,41300,41300,41300,41300,4
|
|
20230919,115400,540254600,41350,41350,41350,41350,0
|
|
20230919,115300,540254600,41350,41350,41350,41350,0
|
|
20230919,115200,540254600,41350,41450,41450,41350,166
|
|
20230919,115100,533374600,41600,41300,41600,41300,1525
|
|
20230919,115000,470363300,41250,41250,41250,41250,16
|
|
20230919,114900,469703300,41250,41300,41300,41250,27
|
|
20230919,114800,468589200,41250,41250,41250,41250,3
|
|
20230919,114700,468465450,41250,41250,41250,41250,8
|
|
20230919,114600,468135450,41300,41300,41300,41250,394
|
|
20230919,114500,451863700,41300,41300,41300,41300,8
|
|
20230919,114400,451533300,41300,41350,41350,41300,11
|
|
20230919,114300,451078600,41350,41350,41350,41350,14
|
|
20230919,114200,450499700,41350,41350,41350,41350,4
|
|
20230919,114100,450334300,41350,41350,41350,41350,0
|
|
20230919,114000,450334300,41350,41350,41350,41350,39
|
|
20230919,113900,448721650,41350,41300,41350,41300,4
|
|
20230919,113800,448556400,41350,41350,41350,41350,0
|
|
20230919,113700,448556400,41350,41350,41350,41300,57
|
|
20230919,113600,446199650,41300,41300,41300,41300,182
|
|
20230919,113500,438683050,41300,41250,41300,41250,20
|
|
20230919,113400,437857600,41250,41250,41250,41250,8
|
|
20230919,113300,437527600,41250,41250,41250,41250,13
|
|
20230919,113200,436991350,41250,41300,41300,41250,50
|
|
20230919,113100,434926750,41300,41300,41300,41300,20
|
|
20230919,113000,434100750,41300,41300,41300,41300,19
|
|
20230919,112900,433316050,41300,41300,41300,41300,19
|
|
20230919,112800,432531350,41300,41300,41300,41300,17
|
|
20230919,112700,431829250,41300,41300,41300,41300,30
|
|
20230919,112600,430590250,41300,41300,41300,41300,28
|
|
20230919,112500,429433850,41300,41300,41300,41300,15
|
|
20230919,112400,428814350,41300,41300,41300,41300,3
|
|
20230919,112300,428690450,41300,41300,41300,41300,11
|
|
20230919,112200,428236150,41300,41300,41300,41300,8
|
|
20230919,112100,427905750,41350,41300,41350,41300,14
|
|
20230919,112000,427327050,41300,41300,41300,41300,8
|
|
20230919,111900,426996650,41300,41300,41300,41300,3
|
|
20230919,111800,426872750,41300,41300,41300,41300,0
|
|
20230919,111700,426872750,41300,41300,41300,41300,4
|
|
20230919,111600,426707550,41300,41300,41300,41300,0
|
|
20230919,111500,426707550,41300,41300,41300,41300,3
|
|
20230919,111400,426583650,41300,41300,41300,41300,4
|
|
20230919,111300,426418450,41300,41300,41300,41300,227
|
|
20230919,111200,417043350,41300,41250,41300,41250,4
|
|
20230919,111100,416878300,41250,41300,41300,41250,40
|
|
20230919,111000,415228050,41250,41250,41250,41250,116
|
|
20230919,110900,410443050,41200,41150,41200,41150,11
|
|
20230919,110800,409990250,41150,41150,41150,41150,0
|
|
20230919,110700,409990250,41150,41200,41200,41150,23
|
|
20230919,110600,409043050,41150,41150,41150,41150,0
|
|
20230919,110500,409043050,41150,41150,41200,41150,25
|
|
20230919,110400,408013550,41150,41150,41150,41150,17
|
|
20230919,110300,407314000,41200,41150,41200,41150,23
|
|
20230919,110200,406366800,41200,41200,41200,41200,0
|
|
20230919,110100,406366800,41200,41150,41200,41150,43
|
|
20230919,110000,404596550,41200,41200,41200,41150,399
|
|
20230919,105900,388157900,41200,41200,41200,41200,25
|
|
20230919,105800,387127900,41200,41200,41200,41200,45
|
|
20230919,105700,385273900,41200,41200,41200,41200,24
|
|
20230919,105600,384285100,41200,41200,41200,41200,10
|
|
20230919,105500,383873100,41200,41200,41200,41200,15
|
|
20230919,105400,383255100,41200,41200,41200,41200,4
|
|
20230919,105300,383090300,41200,41250,41250,41200,17
|
|
20230919,105200,382389800,41200,41200,41200,41200,10
|
|
20230919,105100,381977800,41200,41200,41200,41200,19
|
|
20230919,105000,381195000,41200,41200,41200,41200,14
|
|
20230919,104900,380618200,41200,41200,41200,41200,17
|
|
20230919,104800,379917800,41200,41200,41200,41200,6
|
|
20230919,104700,379670600,41200,41200,41200,41200,20
|
|
20230919,104600,378846600,41200,41200,41200,41200,6
|
|
20230919,104500,378599400,41200,41200,41200,41200,124
|
|
20230919,104400,373490600,41200,41200,41200,41200,0
|
|
20230919,104300,373490600,41200,41200,41250,41200,27
|
|
20230919,104200,372377800,41200,41200,41200,41200,4
|
|
20230919,104100,372213000,41250,41200,41250,41200,27
|
|
20230919,104000,371099950,41200,41200,41200,41200,3
|
|
20230919,103900,370976350,41200,41200,41200,41200,8
|
|
20230919,103800,370646750,41200,41250,41250,41200,5
|
|
20230919,103700,370440700,41250,41200,41250,41200,22
|
|
20230919,103600,369533850,41200,41200,41200,41200,12
|
|
20230919,103500,369039450,41250,41250,41250,41200,44
|
|
20230919,103400,367224850,41250,41250,41250,41250,4
|
|
20230919,103300,367059850,41250,41250,41300,41250,57
|
|
20230919,103200,364706600,41250,41250,41250,41200,1014
|
|
20230919,103100,322922200,41250,41250,41250,41250,17
|
|
20230919,103000,322220950,41300,41200,41300,41200,119
|
|
20230919,102900,317312500,41200,41200,41200,41200,12
|
|
20230919,102800,316818100,41200,41250,41250,41200,8
|
|
20230919,102700,316488300,41250,41250,41250,41250,173
|
|
20230919,102600,309352050,41250,41250,41250,41250,22
|
|
20230919,102500,308444550,41300,41300,41300,41300,9
|
|
20230919,102400,308072850,41250,41250,41250,41250,3
|
|
20230919,102300,307949100,41300,41300,41300,41300,1
|
|
20230919,102200,307907800,41250,41250,41250,41250,45
|
|
20230919,102100,306051550,41250,41200,41250,41200,305
|
|
20230919,102000,293470750,41200,41200,41200,41200,12
|
|
20230919,101900,292976350,41200,41200,41200,41200,11
|
|
20230919,101800,292523150,41200,41200,41200,41200,12
|
|
20230919,101700,292028750,41200,41200,41200,41200,13
|
|
20230919,101600,291493150,41200,41200,41200,41200,142
|
|
20230919,101500,285642750,41200,41200,41200,41200,12
|
|
20230919,101400,285148350,41200,41200,41200,41200,16
|
|
20230919,101300,284489150,41250,41200,41250,41200,61
|
|
20230919,101200,281973450,41250,41250,41250,41250,21
|
|
20230919,101100,281107200,41200,41200,41200,41200,23
|
|
20230919,101000,280159600,41200,41200,41200,41200,24
|
|
20230919,100900,279170800,41200,41200,41200,41200,8
|
|
20230919,100800,278841200,41200,41200,41200,41200,24
|
|
20230919,100700,277852400,41200,41200,41200,41200,8
|
|
20230919,100600,277522800,41200,41200,41200,41200,25
|
|
20230919,100500,276492800,41200,41250,41250,41200,9
|
|
20230919,100400,276121950,41200,41200,41250,41200,33
|
|
20230919,100300,274762300,41250,41250,41250,41250,1
|
|
20230919,100200,274721050,41200,41200,41250,41200,14
|
|
20230919,100100,274144150,41250,41200,41250,41200,12
|
|
20230919,100000,273649700,41200,41200,41250,41200,15
|
|
20230919,095900,273031650,41200,41200,41200,41200,17
|
|
20230919,095800,272331250,41200,41200,41200,41200,14
|
|
20230919,095700,271754450,41200,41200,41200,41200,21
|
|
20230919,095600,270889250,41200,41200,41200,41200,8
|
|
20230919,095500,270559650,41200,41200,41200,41200,19
|
|
20230919,095400,269776850,41250,41250,41250,41250,5
|
|
20230919,095300,269570600,41200,41250,41250,41200,5
|
|
20230919,095200,269364500,41200,41200,41200,41200,3
|
|
20230919,095100,269240900,41250,41250,41250,41250,41
|
|
20230919,095000,267549650,41250,41250,41250,41250,35
|
|
20230919,094900,266105900,41250,41250,41250,41250,44
|
|
20230919,094800,264290900,41250,41250,41250,41250,19
|
|
20230919,094700,263507150,41300,41250,41300,41250,33
|
|
20230919,094600,262145850,41250,41250,41250,41250,4
|
|
20230919,094500,261980850,41250,41250,41300,41250,46
|
|
20230919,094400,260083300,41250,41250,41250,41250,0
|
|
20230919,094300,260083300,41250,41250,41250,41250,4
|
|
20230919,094200,259918300,41250,41250,41250,41250,0
|
|
20230919,094100,259918300,41250,41250,41250,41250,47
|
|
20230919,094000,257979550,41250,41250,41250,41250,61
|
|
20230919,093900,255463300,41250,41250,41250,41250,31
|
|
20230919,093800,254184550,41250,41200,41250,41200,4
|
|
20230919,093700,254019700,41200,41150,41200,41150,267
|
|
20230919,093600,243021350,41150,41100,41150,41100,185
|
|
20230919,093500,235410350,41100,41150,41150,41100,416
|
|
20230919,093400,218308550,41150,41200,41200,41150,81
|
|
20230919,093300,214974600,41150,41150,41150,41150,0
|
|
20230919,093200,214974600,41150,41150,41150,41150,72
|
|
20230919,093100,212011800,41150,41150,41150,41150,44
|
|
20230919,093000,210201200,41150,41150,41200,41150,345
|
|
20230919,092900,195996450,41150,41150,41150,41150,17
|
|
20230919,092800,195296900,41200,41250,41250,41200,1377
|
|
20230919,092700,138556650,41250,41250,41250,41250,84
|
|
20230919,092600,135091650,41250,41250,41250,41250,97
|
|
20230919,092500,131090400,41250,41250,41250,41250,3
|
|
20230919,092400,130966650,41250,41250,41250,41250,14
|
|
20230919,092300,130389150,41250,41250,41250,41250,4
|
|
20230919,092200,130224150,41250,41250,41250,41250,15
|
|
20230919,092100,129605400,41250,41300,41300,41250,7
|
|
20230919,092000,129316450,41250,41200,41250,41200,105
|
|
20230919,091900,124985400,41250,41200,41250,41200,8
|
|
20230919,091800,124655750,41250,41150,41250,41150,106
|
|
20230919,091700,120287450,41150,41250,41250,41150,1312
|
|
20230919,091600,66213800,41250,41300,41300,41250,4
|
|
20230919,091500,66048750,41300,41300,41300,41300,4
|
|
20230919,091400,65883550,41250,41300,41300,41250,165
|
|
20230919,091300,59069750,41300,41350,41350,41300,262
|
|
20230919,091200,48242600,41350,41350,41400,41350,27
|
|
20230919,091100,47125350,41400,41350,41400,41350,68
|
|
20230919,091000,44310350,41350,41350,41350,41350,15
|
|
20230919,090900,43690100,41350,41400,41400,41350,146
|
|
20230919,090800,37647100,41350,41350,41350,41350,7
|
|
20230919,090700,37357650,41350,41300,41350,41300,156
|
|
20230919,090600,30907100,41550,41550,41550,41550,0
|
|
20230919,090500,30907100,41550,41550,41550,41550,0
|
|
20230919,090400,30907100,41550,41300,41550,41300,19
|
|
20230919,090300,30121400,41300,41350,41550,41300,23
|
|
20230919,090200,29170850,41300,41300,41300,41300,115
|
|
20230919,090100,24421350,41300,41300,41300,41250,124
|
|
20230919,090000,19302850,41550,41350,41550,41300,467
|