670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,200700,941152500,42000,42000,42000,42000,1412
|
|
20230920,200600,941152500,42000,42000,42000,42000,0
|
|
20230920,200500,941152500,42000,42000,42000,42000,0
|
|
20230920,200400,941152500,42000,42000,42000,42000,0
|
|
20230920,200300,941152500,42000,42000,42000,42000,0
|
|
20230920,200200,941152500,42000,42000,42000,42000,0
|
|
20230920,200100,941152500,42000,42000,42000,42000,0
|
|
20230920,200000,941152500,42000,42000,42000,42000,0
|
|
20230920,195900,941152500,42000,42000,42000,42000,0
|
|
20230920,195800,941152500,42000,42000,42000,42000,0
|
|
20230920,195700,941152500,42000,42000,42000,42000,0
|
|
20230920,195600,941152500,42000,42000,42000,42000,0
|
|
20230920,195500,941152500,42000,42000,42000,42000,0
|
|
20230920,195400,941152500,42000,42000,42000,42000,0
|
|
20230920,195300,941152500,42000,42000,42000,42000,0
|
|
20230920,195200,941152500,42000,42000,42000,42000,0
|
|
20230920,195100,941152500,42000,42000,42000,42000,0
|
|
20230920,195000,941152500,42000,42000,42000,42000,0
|
|
20230920,194900,941152500,42000,42000,42000,42000,0
|
|
20230920,194800,941152500,42000,42000,42000,42000,0
|
|
20230920,194700,941152500,42000,42000,42000,42000,0
|
|
20230920,194600,941152500,42000,42000,42000,42000,0
|
|
20230920,194500,941152500,42000,42000,42000,42000,0
|
|
20230920,194400,941152500,42000,42000,42000,42000,0
|
|
20230920,194300,941152500,42000,42000,42000,42000,0
|
|
20230920,194200,941152500,42000,42000,42000,42000,0
|
|
20230920,194100,941152500,42000,42000,42000,42000,0
|
|
20230920,194000,941152500,42000,42000,42000,42000,0
|
|
20230920,193900,941152500,42000,42000,42000,42000,0
|
|
20230920,193800,941152500,42000,42000,42000,42000,0
|
|
20230920,193700,941152500,42000,42000,42000,42000,1412
|
|
20230920,193600,941152500,42000,42000,42000,42000,0
|
|
20230920,193500,941152500,42000,42000,42000,42000,0
|
|
20230920,193400,941152500,42000,42000,42000,42000,0
|
|
20230920,193300,941152500,42000,42000,42000,42000,0
|
|
20230920,193200,941152500,42000,42000,42000,42000,0
|
|
20230920,193100,941152500,42000,42000,42000,42000,0
|
|
20230920,193000,941152500,42000,42000,42000,42000,0
|
|
20230920,192900,941152500,42000,42000,42000,42000,0
|
|
20230920,192800,941152500,42000,42000,42000,42000,0
|
|
20230920,192700,941152500,42000,42000,42000,42000,0
|
|
20230920,192600,941152500,42000,42000,42000,42000,0
|
|
20230920,192500,941152500,42000,42000,42000,42000,0
|
|
20230920,192400,941152500,42000,42000,42000,42000,0
|
|
20230920,192300,941152500,42000,42000,42000,42000,0
|
|
20230920,192200,941152500,42000,42000,42000,42000,0
|
|
20230920,192100,941152500,42000,42000,42000,42000,0
|
|
20230920,192000,941152500,42000,42000,42000,42000,0
|
|
20230920,191900,941152500,42000,42000,42000,42000,0
|
|
20230920,191800,941152500,42000,42000,42000,42000,0
|
|
20230920,191700,941152500,42000,42000,42000,42000,0
|
|
20230920,191600,941152500,42000,42000,42000,42000,0
|
|
20230920,191500,941152500,42000,42000,42000,42000,0
|
|
20230920,191400,941152500,42000,42000,42000,42000,0
|
|
20230920,191300,941152500,42000,42000,42000,42000,0
|
|
20230920,191200,941152500,42000,42000,42000,42000,0
|
|
20230920,191100,941152500,42000,42000,42000,42000,0
|
|
20230920,191000,941152500,42000,42000,42000,42000,0
|
|
20230920,190900,941152500,42000,42000,42000,42000,0
|
|
20230920,190800,941152500,42000,42000,42000,42000,0
|
|
20230920,190700,941152500,42000,42000,42000,42000,1412
|
|
20230920,190600,941152500,42000,42000,42000,42000,0
|
|
20230920,190500,941152500,42000,42000,42000,42000,0
|
|
20230920,190400,941152500,42000,42000,42000,42000,0
|
|
20230920,190300,941152500,42000,42000,42000,42000,0
|
|
20230920,190200,941152500,42000,42000,42000,42000,0
|
|
20230920,190100,941152500,42000,42000,42000,42000,0
|
|
20230920,190000,941152500,42000,42000,42000,42000,0
|
|
20230920,185900,941152500,42000,42000,42000,42000,0
|
|
20230920,185800,941152500,42000,42000,42000,42000,0
|
|
20230920,185700,941152500,42000,42000,42000,42000,0
|
|
20230920,185600,941152500,42000,42000,42000,42000,0
|
|
20230920,185500,941152500,42000,42000,42000,42000,0
|
|
20230920,185400,941152500,42000,42000,42000,42000,0
|
|
20230920,185300,941152500,42000,42000,42000,42000,0
|
|
20230920,185200,941152500,42000,42000,42000,42000,0
|
|
20230920,185100,941152500,42000,42000,42000,42000,0
|
|
20230920,185000,941152500,42000,42000,42000,42000,0
|
|
20230920,184900,941152500,42000,42000,42000,42000,0
|
|
20230920,184800,941152500,42000,42000,42000,42000,0
|
|
20230920,184700,941152500,42000,42000,42000,42000,0
|
|
20230920,184600,941152500,42000,42000,42000,42000,0
|
|
20230920,184500,941152500,42000,42000,42000,42000,0
|
|
20230920,184400,941152500,42000,42000,42000,42000,0
|
|
20230920,184300,941152500,42000,42000,42000,42000,0
|
|
20230920,184200,941152500,42000,42000,42000,42000,0
|
|
20230920,184100,941152500,42000,42000,42000,42000,0
|
|
20230920,184000,941152500,42000,42000,42000,42000,0
|
|
20230920,183900,941152500,42000,42000,42000,42000,0
|
|
20230920,183800,941152500,42000,42000,42000,42000,0
|
|
20230920,183700,941152500,42000,42000,42000,42000,1412
|
|
20230920,183600,941152500,42000,42000,42000,42000,0
|
|
20230920,183500,941152500,42000,42000,42000,42000,0
|
|
20230920,183400,941152500,42000,42000,42000,42000,0
|
|
20230920,183300,941152500,42000,42000,42000,42000,0
|
|
20230920,183200,941152500,42000,42000,42000,42000,0
|
|
20230920,183100,941152500,42000,42000,42000,42000,0
|
|
20230920,183000,941152500,42000,42000,42000,42000,0
|
|
20230920,182900,941152500,42000,42000,42000,42000,0
|
|
20230920,182800,941152500,42000,42000,42000,42000,0
|
|
20230920,182700,941152500,42000,42000,42000,42000,0
|
|
20230920,182600,941152500,42000,42000,42000,42000,0
|
|
20230920,182500,941152500,42000,42000,42000,42000,0
|
|
20230920,182400,941152500,42000,42000,42000,42000,0
|
|
20230920,182300,941152500,42000,42000,42000,42000,0
|
|
20230920,182200,941152500,42000,42000,42000,42000,0
|
|
20230920,182100,941152500,42000,42000,42000,42000,0
|
|
20230920,182000,941152500,42000,42000,42000,42000,0
|
|
20230920,181900,941152500,42000,42000,42000,42000,0
|
|
20230920,181800,941152500,42000,42000,42000,42000,0
|
|
20230920,181700,941152500,42000,42000,42000,42000,0
|
|
20230920,181600,941152500,42000,42000,42000,42000,0
|
|
20230920,181500,941152500,42000,42000,42000,42000,0
|
|
20230920,181400,941152500,42000,42000,42000,42000,0
|
|
20230920,181300,941152500,42000,42000,42000,42000,0
|
|
20230920,181200,941152500,42000,42000,42000,42000,0
|
|
20230920,181100,941152500,42000,42000,42000,42000,0
|
|
20230920,181000,941152500,42000,42000,42000,42000,0
|
|
20230920,180900,941152500,42000,42000,42000,42000,0
|
|
20230920,180800,941152500,42000,42000,42000,42000,0
|
|
20230920,180700,941152500,42000,42000,42000,42000,1412
|
|
20230920,180600,941152500,42000,42000,42000,42000,0
|
|
20230920,180500,941152500,42000,42000,42000,42000,0
|
|
20230920,180400,941152500,42000,42000,42000,42000,0
|
|
20230920,180300,941152500,42000,42000,42000,42000,0
|
|
20230920,180200,941152500,42000,42000,42000,42000,0
|
|
20230920,180100,941152500,42000,42000,42000,42000,0
|
|
20230920,180000,941152500,42000,42000,42000,42000,0
|
|
20230920,175900,941152500,42000,42000,42000,42000,0
|
|
20230920,175800,941152500,42000,42000,42000,42000,0
|
|
20230920,175700,941152500,42000,42000,42000,42000,0
|
|
20230920,175600,941152500,42000,42000,42000,42000,0
|
|
20230920,175500,941152500,42000,42000,42000,42000,0
|
|
20230920,175400,941152500,42000,42000,42000,42000,0
|
|
20230920,175300,941152500,42000,42000,42000,42000,0
|
|
20230920,175200,941152500,42000,42000,42000,42000,0
|
|
20230920,175100,941152500,42000,42000,42000,42000,0
|
|
20230920,175000,941152500,42000,42000,42000,42000,0
|
|
20230920,174900,941152500,42000,42000,42000,42000,0
|
|
20230920,174800,941152500,42000,42000,42000,42000,0
|
|
20230920,174700,941152500,42000,42000,42000,42000,0
|
|
20230920,174600,941152500,42000,42000,42000,42000,0
|
|
20230920,174500,941152500,42000,42000,42000,42000,0
|
|
20230920,174400,941152500,42000,42000,42000,42000,0
|
|
20230920,174300,941152500,42000,42000,42000,42000,0
|
|
20230920,174200,941152500,42000,42000,42000,42000,0
|
|
20230920,174100,941152500,42000,42000,42000,42000,0
|
|
20230920,174000,941152500,42000,42000,42000,42000,0
|
|
20230920,173900,941152500,42000,42000,42000,42000,0
|
|
20230920,173800,941152500,42000,42000,42000,42000,0
|
|
20230920,173700,941152500,42000,42000,42000,42000,1412
|
|
20230920,173600,941152500,42000,42000,42000,42000,0
|
|
20230920,173500,941152500,42000,42000,42000,42000,0
|
|
20230920,173400,941152500,42000,42000,42000,42000,0
|
|
20230920,173300,941152500,42000,42000,42000,42000,0
|
|
20230920,173200,941152500,42000,42000,42000,42000,0
|
|
20230920,173100,941152500,42000,42000,42000,42000,0
|
|
20230920,173000,941152500,42000,42000,42000,42000,0
|
|
20230920,172900,941152500,42000,42000,42000,42000,0
|
|
20230920,172800,941152500,42000,42000,42000,42000,0
|
|
20230920,172700,941152500,42000,42000,42000,42000,0
|
|
20230920,172600,941152500,42000,42000,42000,42000,0
|
|
20230920,172500,941152500,42000,42000,42000,42000,0
|
|
20230920,172400,941152500,42000,42000,42000,42000,0
|
|
20230920,172300,941152500,42000,42000,42000,42000,0
|
|
20230920,172200,941152500,42000,42000,42000,42000,0
|
|
20230920,172100,941152500,42000,42000,42000,42000,0
|
|
20230920,172000,941152500,42000,42000,42000,42000,0
|
|
20230920,171900,941152500,42000,42000,42000,42000,0
|
|
20230920,171800,941152500,42000,42000,42000,42000,0
|
|
20230920,171700,941152500,42000,42000,42000,42000,0
|
|
20230920,171600,941152500,42000,42000,42000,42000,0
|
|
20230920,171500,941152500,42000,42000,42000,42000,0
|
|
20230920,171400,941152500,42000,42000,42000,42000,0
|
|
20230920,171300,941152500,42000,42000,42000,42000,0
|
|
20230920,171200,941152500,42000,42000,42000,42000,0
|
|
20230920,171100,941152500,42000,42000,42000,42000,0
|
|
20230920,171000,941152500,42000,42000,42000,42000,0
|
|
20230920,170900,941152500,42000,42000,42000,42000,0
|
|
20230920,170800,941152500,42000,42000,42000,42000,0
|
|
20230920,170700,941152500,42000,42000,42000,42000,1412
|
|
20230920,170600,941152500,42000,42000,42000,42000,0
|
|
20230920,170500,941152500,42000,42000,42000,42000,0
|
|
20230920,170400,941152500,42000,42000,42000,42000,0
|
|
20230920,170300,941152500,42000,42000,42000,42000,0
|
|
20230920,170200,941152500,42000,42000,42000,42000,0
|
|
20230920,170100,941152500,42000,42000,42000,42000,0
|
|
20230920,170000,941152500,42000,42000,42000,42000,0
|
|
20230920,165900,941152500,42000,42000,42000,42000,0
|
|
20230920,165800,941152500,42000,42000,42000,42000,0
|
|
20230920,165700,941152500,42000,42000,42000,42000,0
|
|
20230920,165600,941152500,42000,42000,42000,42000,0
|
|
20230920,165500,941152500,42000,42000,42000,42000,0
|
|
20230920,165400,941152500,42000,42000,42000,42000,0
|
|
20230920,165300,941152500,42000,42000,42000,42000,0
|
|
20230920,165200,941152500,42000,42000,42000,42000,0
|
|
20230920,165100,941152500,42000,42000,42000,42000,0
|
|
20230920,165000,941152500,42000,42000,42000,42000,0
|
|
20230920,164900,941152500,42000,42000,42000,42000,0
|
|
20230920,164800,941152500,42000,42000,42000,42000,0
|
|
20230920,164700,941152500,42000,42000,42000,42000,0
|
|
20230920,164600,941152500,42000,42000,42000,42000,0
|
|
20230920,164500,941152500,42000,42000,42000,42000,0
|
|
20230920,164400,941152500,42000,42000,42000,42000,0
|
|
20230920,164300,941152500,42000,42000,42000,42000,0
|
|
20230920,164200,941152500,42000,42000,42000,42000,0
|
|
20230920,164100,941152500,42000,42000,42000,42000,0
|
|
20230920,164000,941152500,42000,42000,42000,42000,0
|
|
20230920,163900,941152500,42000,42000,42000,42000,0
|
|
20230920,163800,941152500,42000,42000,42000,42000,0
|
|
20230920,163700,941152500,42000,42000,42000,42000,1412
|
|
20230920,163600,941152500,42000,42000,42000,42000,0
|
|
20230920,163500,941152500,42000,42000,42000,42000,0
|
|
20230920,163400,941152500,42000,42000,42000,42000,0
|
|
20230920,163300,941152500,42000,42000,42000,42000,0
|
|
20230920,163200,941152500,42000,42000,42000,42000,0
|
|
20230920,163100,941152500,42000,42000,42000,42000,0
|
|
20230920,163000,941152500,42000,42000,42000,42000,0
|
|
20230920,162900,941152500,42000,42000,42000,42000,0
|
|
20230920,162800,941152500,42000,42000,42000,42000,0
|
|
20230920,162700,941152500,42000,42000,42000,42000,0
|
|
20230920,162600,941152500,42000,42000,42000,42000,0
|
|
20230920,162500,941152500,42000,42000,42000,42000,0
|
|
20230920,162400,941152500,42000,42000,42000,42000,0
|
|
20230920,162300,941152500,42000,42000,42000,42000,0
|
|
20230920,162200,941152500,42000,42000,42000,42000,0
|
|
20230920,162100,941152500,42000,42000,42000,42000,0
|
|
20230920,162000,941152500,42000,42000,42000,42000,0
|
|
20230920,161900,941152500,42000,42000,42000,42000,0
|
|
20230920,161800,941152500,42000,42000,42000,42000,0
|
|
20230920,161700,941152500,42000,42000,42000,42000,0
|
|
20230920,161600,941152500,42000,42000,42000,42000,0
|
|
20230920,161500,941152500,42000,42000,42000,42000,0
|
|
20230920,161400,941152500,42000,42000,42000,42000,0
|
|
20230920,161300,941152500,42000,42000,42000,42000,0
|
|
20230920,161200,941152500,42000,42000,42000,42000,0
|
|
20230920,161100,941152500,42000,42000,42000,42000,0
|
|
20230920,161000,941152500,42000,42000,42000,42000,0
|
|
20230920,160900,941152500,42000,42000,42000,42000,0
|
|
20230920,160800,941152500,42000,42000,42000,42000,0
|
|
20230920,160700,941152500,42000,42000,42000,42000,1412
|
|
20230920,160600,941152500,42000,42000,42000,42000,0
|
|
20230920,160500,941152500,42000,42000,42000,42000,0
|
|
20230920,160400,941152500,42000,42000,42000,42000,0
|
|
20230920,160300,941152500,42000,42000,42000,42000,0
|
|
20230920,160200,941152500,42000,42000,42000,42000,0
|
|
20230920,160100,941152500,42000,42000,42000,42000,0
|
|
20230920,160000,941152500,42000,42000,42000,42000,0
|
|
20230920,155900,941152500,42000,42000,42000,42000,0
|
|
20230920,155800,941152500,42000,42000,42000,42000,0
|
|
20230920,155700,941152500,42000,42000,42000,42000,0
|
|
20230920,155600,941152500,42000,42000,42000,42000,0
|
|
20230920,155500,941152500,42000,42000,42000,42000,0
|
|
20230920,155400,941152500,42000,42000,42000,42000,0
|
|
20230920,155300,941152500,42000,42000,42000,42000,0
|
|
20230920,155200,941152500,42000,42000,42000,42000,0
|
|
20230920,155100,941152500,42000,42000,42000,42000,0
|
|
20230920,155000,941152500,42000,42000,42000,42000,0
|
|
20230920,154900,941152500,42000,42000,42000,42000,0
|
|
20230920,154800,941152500,42000,42000,42000,42000,0
|
|
20230920,154700,941152500,42000,42000,42000,42000,0
|
|
20230920,154600,941152500,42000,42000,42000,42000,0
|
|
20230920,154500,941152500,42000,42000,42000,42000,0
|
|
20230920,154400,941152500,42000,42000,42000,42000,0
|
|
20230920,154300,941152500,42000,42000,42000,42000,0
|
|
20230920,154200,941152500,42000,42000,42000,42000,0
|
|
20230920,154100,941152500,42000,42000,42000,42000,0
|
|
20230920,154000,941152500,42000,42000,42000,42000,0
|
|
20230920,153900,941152500,42000,42000,42000,42000,0
|
|
20230920,153800,941152500,42000,42000,42000,42000,0
|
|
20230920,153700,941152500,42000,42000,42000,42000,1412
|
|
20230920,153600,941152500,42000,42000,42000,42000,0
|
|
20230920,153500,941152500,42000,42000,42000,42000,0
|
|
20230920,153400,941152500,42000,42000,42000,42000,0
|
|
20230920,153300,941152500,42000,42000,42000,42000,0
|
|
20230920,153200,941152500,42000,42000,42000,42000,0
|
|
20230920,153100,941152500,42000,42000,42000,42000,0
|
|
20230920,153000,941152500,42000,42000,42000,42000,1412
|
|
20230920,152900,881848500,41700,41700,41700,41700,0
|
|
20230920,152800,881848500,41700,41700,41700,41700,0
|
|
20230920,152700,881848500,41700,41700,41700,41700,0
|
|
20230920,152600,881848500,41700,41700,41700,41700,0
|
|
20230920,152500,881848500,41700,41700,41700,41700,0
|
|
20230920,152400,881848500,41700,41700,41700,41700,0
|
|
20230920,152300,881848500,41700,41700,41700,41700,0
|
|
20230920,152200,881848500,41700,41700,41700,41700,0
|
|
20230920,152100,881848500,41700,41700,41700,41700,0
|
|
20230920,152000,881848500,41700,41700,41700,41700,0
|
|
20230920,151900,881848500,41700,41950,41950,41700,142
|
|
20230920,151800,875913300,41900,41850,41900,41850,8
|
|
20230920,151700,875578400,41900,41900,41950,41850,59
|
|
20230920,151600,873106850,41950,41950,41950,41950,2
|
|
20230920,151500,873022950,41900,41800,42000,41800,511
|
|
20230920,151400,851579950,41850,41900,41900,41850,93
|
|
20230920,151300,847683550,41950,41800,41950,41800,81
|
|
20230920,151200,844285750,41950,41850,41950,41800,136
|
|
20230920,151100,838586250,41850,41850,41950,41800,200
|
|
20230920,151000,830208550,41850,41850,41900,41800,103
|
|
20230920,150900,825894050,41850,41900,41900,41850,100
|
|
20230920,150800,821705050,41800,41850,41900,41800,121
|
|
20230920,150700,816638250,41850,41850,41850,41850,28
|
|
20230920,150600,815466450,41850,41850,41850,41850,156
|
|
20230920,150500,808937850,41850,41800,41850,41800,93
|
|
20230920,150400,805046350,41850,41800,41850,41800,99
|
|
20230920,150300,800904150,41800,41800,41800,41800,100
|
|
20230920,150200,796724150,41800,41800,41800,41700,10
|
|
20230920,150100,796306400,41850,41750,41850,41750,104
|
|
20230920,150000,791960100,41800,41800,41800,41750,155
|
|
20230920,145900,785481750,41800,41800,41800,41750,114
|
|
20230920,145800,780717950,41800,41800,41800,41800,7
|
|
20230920,145700,780425350,41750,41800,41800,41750,22
|
|
20230920,145600,779506750,41800,41750,41800,41700,101
|
|
20230920,145500,775286800,41800,41800,41800,41750,90
|
|
20230920,145400,771525100,41800,41800,41800,41750,99
|
|
20230920,145300,767387550,41800,41750,41800,41750,95
|
|
20230920,145200,763417150,41800,41800,41850,41800,91
|
|
20230920,145100,759609150,41800,41850,41850,41800,350
|
|
20230920,145000,744967800,41800,41850,41850,41800,84
|
|
20230920,144900,741452450,41850,41850,41850,41800,6
|
|
20230920,144800,741201500,41750,41800,41800,41750,9
|
|
20230920,144700,740825700,41850,41850,41900,41850,182
|
|
20230920,144600,733203450,41800,41800,41800,41750,90
|
|
20230920,144500,729441650,41850,41800,41850,41800,84
|
|
20230920,144400,725930400,41750,41850,41850,41750,125
|
|
20230920,144300,720701750,41850,41750,41850,41750,54
|
|
20230920,144200,718444750,41750,41850,41850,41750,118
|
|
20230920,144100,713508300,41850,41850,41850,41850,2
|
|
20230920,144000,713424600,41850,41900,41900,41800,223
|
|
20230920,143900,704091450,41900,41900,41900,41850,153
|
|
20230920,143800,697680900,41900,41900,41900,41900,81
|
|
20230920,143700,694287000,41900,41850,41900,41850,190
|
|
20230920,143600,686326050,41900,41850,41900,41850,88
|
|
20230920,143500,682639200,41900,41900,41900,41850,93
|
|
20230920,143400,678742900,41800,41900,41900,41800,89
|
|
20230920,143300,675014350,41900,41850,41900,41850,217
|
|
20230920,143200,665930350,41850,41800,41850,41800,34
|
|
20230920,143100,664509050,41850,41850,41850,41800,85
|
|
20230920,143000,660951850,41850,41850,41850,41800,88
|
|
20230920,142900,657269350,41850,41800,41850,41800,12
|
|
20230920,142800,656767650,41800,41800,41850,41800,137
|
|
20230920,142700,651041000,41850,41750,41850,41750,110
|
|
20230920,142600,646443250,41800,41800,41800,41750,89
|
|
20230920,142500,642723350,41800,41750,41800,41750,30
|
|
20230920,142400,641470750,41700,41750,41800,41700,196
|
|
20230920,142300,633284050,41800,41800,41800,41750,9
|
|
20230920,142200,632908150,41750,41750,41750,41700,67
|
|
20230920,142100,630111200,41700,41700,41750,41700,111
|
|
20230920,142000,625477800,41750,41650,41750,41650,53
|
|
20230920,141900,623267950,41650,41750,41750,41650,283
|
|
20230920,141800,611467450,41750,41650,41750,41650,65
|
|
20230920,141700,608757400,41700,41600,41700,41600,36
|
|
20230920,141600,607258300,41600,41650,41650,41600,95
|
|
20230920,141500,603302050,41650,41600,41650,41600,59
|
|
20230920,141400,600847500,41550,41550,41600,41550,12
|
|
20230920,141300,600348800,41550,41600,41600,41550,92
|
|
20230920,141200,596522000,41550,41550,41600,41550,99
|
|
20230920,141100,592404450,41600,41500,41600,41500,202
|
|
20230920,141000,584011850,41550,41500,41550,41500,99
|
|
20230920,140900,579898900,41550,41550,41550,41500,113
|
|
20230920,140800,575204350,41550,41550,41550,41500,11
|
|
20230920,140700,574747700,41500,41500,41550,41500,10
|
|
20230920,140600,574332650,41550,41550,41550,41500,73
|
|
20230920,140500,571300050,41550,41500,41550,41500,8
|
|
20230920,140400,570967950,41500,41550,41550,41500,13
|
|
20230920,140300,570428350,41500,41550,41550,41500,24
|
|
20230920,140200,569432250,41500,41500,41550,41500,10
|
|
20230920,140100,569017150,41550,41500,41550,41500,5
|
|
20230920,140000,568809550,41500,41550,41550,41500,8
|
|
20230920,135900,568477450,41500,41500,41550,41500,8
|
|
20230920,135800,568145400,41550,41550,41550,41500,8
|
|
20230920,135700,567813300,41550,41450,41550,41450,132
|
|
20230920,135600,562341150,41500,41500,41550,41450,26
|
|
20230920,135500,561263250,41500,41450,41500,41450,15
|
|
20230920,135400,560641100,41500,41450,41500,41450,18
|
|
20230920,135300,559894550,41500,41500,41500,41500,1
|
|
20230920,135200,559853050,41450,41500,41500,41450,9
|
|
20230920,135100,559479900,41500,41450,41500,41450,9
|
|
20230920,135000,559106750,41500,41550,41550,41450,7
|
|
20230920,134900,558816350,41500,41500,41500,41450,13
|
|
20230920,134800,558277200,41500,41500,41500,41450,64
|
|
20230920,134700,555621700,41550,41550,41550,41500,387
|
|
20230920,134600,539543050,41550,41500,41550,41500,188
|
|
20230920,134500,531732850,41550,41550,41550,41550,3
|
|
20230920,134400,531608200,41500,41500,41500,41500,6
|
|
20230920,134300,531359200,41550,41550,41550,41500,15
|
|
20230920,134200,530736500,41550,41550,41550,41500,9
|
|
20230920,134100,530362850,41550,41550,41550,41500,44
|
|
20230920,134000,528536700,41500,41500,41500,41500,10
|
|
20230920,133900,528121700,41450,41500,41500,41450,142
|
|
20230920,133800,522228800,41550,41500,41550,41450,97
|
|
20230920,133700,518204150,41450,41500,41500,41450,9
|
|
20230920,133600,517831050,41500,41500,41500,41450,17
|
|
20230920,133500,517126000,41450,41400,41450,41400,86
|
|
20230920,133400,513561600,41450,41450,41450,41400,9
|
|
20230920,133300,513188900,41450,41400,41450,41400,12
|
|
20230920,133200,512692050,41450,41400,41450,41400,13
|
|
20230920,133100,512153500,41400,41450,41450,41400,7
|
|
20230920,133000,511863650,41450,41400,41450,41400,3
|
|
20230920,132900,511739350,41400,41400,41450,41400,11
|
|
20230920,132800,511283900,41400,41400,41450,41400,13
|
|
20230920,132700,510745650,41350,41350,41350,41350,32
|
|
20230920,132600,509422450,41300,41350,41350,41300,98
|
|
20230920,132500,505370700,41400,41350,41400,41350,9
|
|
20230920,132400,504998450,41400,41350,41400,41350,111
|
|
20230920,132300,500408550,41400,41350,41400,41350,21
|
|
20230920,132200,499540150,41350,41350,41400,41350,33
|
|
20230920,132100,498175550,41350,41450,41450,41350,349
|
|
20230920,132000,483725750,41450,41400,41450,41400,113
|
|
20230920,131900,479047450,41400,41400,41450,41400,115
|
|
20230920,131800,474286400,41400,41350,41400,41300,97
|
|
20230920,131700,470271700,41300,41450,41450,41300,2416
|
|
20230920,131600,370374450,41400,41450,41450,41400,102
|
|
20230920,131500,366146750,41450,41450,41500,41450,17
|
|
20230920,131400,365442050,41450,41500,41500,41450,5
|
|
20230920,131300,365234750,41450,41500,41500,41450,15
|
|
20230920,131200,364612900,41450,41450,41450,41450,9
|
|
20230920,131100,364239850,41500,41500,41500,41450,37
|
|
20230920,131000,362705000,41500,41400,41500,41400,84
|
|
20230920,130900,359224700,41350,41400,41400,41350,22
|
|
20230920,130800,358314350,41350,41450,41450,41350,44
|
|
20230920,130700,356493000,41400,41400,41400,41400,119
|
|
20230920,130600,351566400,41400,41400,41450,41400,233
|
|
20230920,130500,341920150,41400,41450,41500,41400,354
|
|
20230920,130400,327258200,41450,41450,41450,41450,32
|
|
20230920,130300,325931800,41450,41450,41450,41450,6
|
|
20230920,130200,325683100,41450,41450,41450,41450,11
|
|
20230920,130100,325227150,41450,41500,41500,41450,12
|
|
20230920,130000,324729450,41450,41500,41500,41450,21
|
|
20230920,125900,323858350,41450,41450,41450,41450,6
|
|
20230920,125800,323609650,41450,41450,41450,41450,6
|
|
20230920,125700,323360950,41450,41500,41500,41450,270
|
|
20230920,125600,312161450,41500,41500,41500,41500,0
|
|
20230920,125500,312161450,41500,41550,41550,41500,108
|
|
20230920,125400,307674300,41550,41550,41600,41550,31
|
|
20230920,125300,306386000,41550,41550,41550,41550,0
|
|
20230920,125200,306386000,41550,41600,41600,41550,246
|
|
20230920,125100,296153300,41600,41600,41600,41600,4
|
|
20230920,125000,295986900,41600,41600,41600,41600,0
|
|
20230920,124900,295986900,41600,41600,41600,41600,25
|
|
20230920,124800,294946900,41600,41600,41600,41600,3
|
|
20230920,124700,294822100,41600,41600,41600,41600,0
|
|
20230920,124600,294822100,41600,41600,41600,41600,0
|
|
20230920,124500,294822100,41600,41600,41600,41600,1
|
|
20230920,124400,294780500,41600,41650,41650,41600,9
|
|
20230920,124300,294405800,41600,41600,41600,41600,13
|
|
20230920,124200,293865000,41650,41650,41650,41650,3
|
|
20230920,124100,293740050,41600,41600,41600,41600,4
|
|
20230920,124000,293573650,41600,41600,41600,41600,0
|
|
20230920,123900,293573650,41600,41600,41600,41600,9
|
|
20230920,123800,293199250,41600,41600,41600,41600,0
|
|
20230920,123700,293199250,41600,41600,41600,41600,3
|
|
20230920,123600,293074450,41600,41600,41600,41600,7
|
|
20230920,123500,292783250,41550,41550,41550,41550,0
|
|
20230920,123400,292783250,41550,41550,41550,41550,4
|
|
20230920,123300,292617050,41550,41550,41550,41550,3
|
|
20230920,123200,292492400,41550,41550,41550,41550,0
|
|
20230920,123100,292492400,41550,41550,41550,41550,0
|
|
20230920,123000,292492400,41550,41600,41600,41550,8
|
|
20230920,122900,292159950,41550,41550,41550,41550,0
|
|
20230920,122800,292159950,41550,41600,41600,41550,7
|
|
20230920,122700,291869050,41550,41550,41550,41550,4
|
|
20230920,122600,291702850,41550,41550,41550,41550,8
|
|
20230920,122500,291370450,41600,41600,41600,41600,130
|
|
20230920,122400,285962450,41600,41600,41600,41600,0
|
|
20230920,122300,285962450,41600,41600,41600,41600,3
|
|
20230920,122200,285837650,41600,41600,41600,41600,5
|
|
20230920,122100,285629650,41600,41600,41600,41600,0
|
|
20230920,122000,285629650,41600,41600,41600,41600,3
|
|
20230920,121900,285504850,41650,41650,41650,41650,6
|
|
20230920,121800,285254950,41600,41600,41600,41600,0
|
|
20230920,121700,285254950,41600,41600,41600,41600,0
|
|
20230920,121600,285254950,41600,41600,41600,41600,4
|
|
20230920,121500,285088550,41600,41600,41600,41600,22
|
|
20230920,121400,284173350,41600,41600,41600,41600,26
|
|
20230920,121300,283091750,41600,41600,41600,41600,6
|
|
20230920,121200,282842150,41600,41600,41600,41600,0
|
|
20230920,121100,282842150,41600,41600,41600,41600,16
|
|
20230920,121000,282176550,41600,41600,41600,41600,0
|
|
20230920,120900,282176550,41600,41600,41600,41600,4
|
|
20230920,120800,282010150,41600,41600,41600,41600,0
|
|
20230920,120700,282010150,41600,41600,41600,41600,0
|
|
20230920,120600,282010150,41600,41650,41650,41600,43
|
|
20230920,120500,280219550,41600,41600,41600,41600,0
|
|
20230920,120400,280219550,41600,41600,41600,41600,0
|
|
20230920,120300,280219550,41600,41600,41600,41600,4
|
|
20230920,120200,280053150,41600,41500,41600,41500,216
|
|
20230920,120100,271087650,41450,41450,41450,41450,0
|
|
20230920,120000,271087650,41450,41450,41450,41450,5
|
|
20230920,115900,270880400,41450,41450,41450,41450,4
|
|
20230920,115800,270714600,41450,41450,41450,41450,170
|
|
20230920,115700,263668100,41450,41550,41550,41450,154
|
|
20230920,115600,257273450,41550,41550,41550,41550,3
|
|
20230920,115500,257148800,41550,41550,41550,41550,8
|
|
20230920,115400,256816400,41600,41600,41600,41600,6
|
|
20230920,115300,256566800,41550,41550,41550,41550,0
|
|
20230920,115200,256566800,41550,41550,41550,41550,4
|
|
20230920,115100,256400600,41550,41550,41550,41550,0
|
|
20230920,115000,256400600,41550,41550,41550,41550,0
|
|
20230920,114900,256400600,41550,41550,41550,41550,3
|
|
20230920,114800,256275950,41550,41550,41550,41550,0
|
|
20230920,114700,256275950,41550,41550,41550,41550,0
|
|
20230920,114600,256275950,41550,41550,41550,41550,1
|
|
20230920,114500,256234400,41600,41700,41700,41600,53
|
|
20230920,114400,254024500,41550,41550,41650,41550,67
|
|
20230920,114300,251234700,41500,41500,41500,41500,1
|
|
20230920,114200,251193200,41500,41500,41550,41500,36
|
|
20230920,114100,249698300,41550,41550,41550,41550,76
|
|
20230920,114000,246540500,41500,41500,41500,41500,0
|
|
20230920,113900,246540500,41500,41500,41500,41500,0
|
|
20230920,113800,246540500,41500,41500,41500,41500,4
|
|
20230920,113700,246374500,41500,41500,41500,41500,0
|
|
20230920,113600,246374500,41500,41500,41500,41500,0
|
|
20230920,113500,246374500,41500,41500,41500,41500,3
|
|
20230920,113400,246250000,41500,41500,41500,41500,0
|
|
20230920,113300,246250000,41500,41500,41500,41500,0
|
|
20230920,113200,246250000,41500,41500,41500,41500,0
|
|
20230920,113100,246250000,41500,41500,41500,41500,17
|
|
20230920,113000,245544500,41550,41550,41550,41550,22
|
|
20230920,112900,244630400,41550,41550,41550,41550,0
|
|
20230920,112800,244630400,41550,41550,41550,41500,59
|
|
20230920,112700,242179000,41550,41600,41600,41550,67
|
|
20230920,112600,239392100,41600,41650,41650,41600,5
|
|
20230920,112500,239184050,41600,41600,41600,41600,0
|
|
20230920,112400,239184050,41600,41650,41650,41600,6
|
|
20230920,112300,238934400,41600,41600,41600,41600,0
|
|
20230920,112200,238934400,41600,41600,41600,41600,0
|
|
20230920,112100,238934400,41600,41600,41600,41600,4
|
|
20230920,112000,238768000,41600,41600,41600,41600,8
|
|
20230920,111900,238435200,41600,41700,41800,41600,289
|
|
20230920,111800,226380650,41700,41700,41700,41700,0
|
|
20230920,111700,226380650,41700,41700,41700,41700,3
|
|
20230920,111600,226255550,41750,41750,41750,41750,0
|
|
20230920,111500,226255550,41750,41750,41750,41750,0
|
|
20230920,111400,226255550,41750,41700,41750,41650,21
|
|
20230920,111300,225379300,41750,41700,41750,41700,21
|
|
20230920,111200,224503250,41700,41700,41700,41700,0
|
|
20230920,111100,224503250,41700,41650,41700,41650,198
|
|
20230920,111000,216253900,41600,41600,41600,41600,4
|
|
20230920,110900,216087500,41600,41600,41600,41600,0
|
|
20230920,110800,216087500,41600,41600,41600,41600,0
|
|
20230920,110700,216087500,41600,41600,41600,41600,3
|
|
20230920,110600,215962700,41650,41600,41650,41600,140
|
|
20230920,110500,210137050,41550,41550,41550,41550,0
|
|
20230920,110400,210137050,41550,41550,41550,41550,2
|
|
20230920,110300,210053950,41550,41600,41600,41550,54
|
|
20230920,110200,207807750,41600,41600,41600,41600,0
|
|
20230920,110100,207807750,41600,41600,41600,41600,0
|
|
20230920,110000,207807750,41600,41550,41600,41550,4
|
|
20230920,105900,207641500,41600,41550,41600,41550,22
|
|
20230920,105800,206727200,41550,41550,41550,41550,0
|
|
20230920,105700,206727200,41550,41550,41550,41550,4
|
|
20230920,105600,206561000,41550,41550,41550,41550,0
|
|
20230920,105500,206561000,41550,41550,41550,41550,0
|
|
20230920,105400,206561000,41550,41550,41550,41550,2
|
|
20230920,105300,206477900,41550,41550,41550,41550,3
|
|
20230920,105200,206353250,41550,41550,41550,41550,0
|
|
20230920,105100,206353250,41550,41550,41550,41550,0
|
|
20230920,105000,206353250,41550,41550,41550,41550,7
|
|
20230920,104900,206062400,41600,41550,41600,41550,29
|
|
20230920,104800,204857400,41550,41550,41550,41550,1
|
|
20230920,104700,204815850,41550,41550,41550,41550,1
|
|
20230920,104600,204774300,41550,41600,41600,41550,10
|
|
20230920,104500,204358550,41550,41550,41600,41550,8
|
|
20230920,104400,204025850,41550,41550,41550,41550,4
|
|
20230920,104300,203859650,41550,41550,41550,41550,4
|
|
20230920,104200,203693450,41550,41550,41550,41550,1
|
|
20230920,104100,203651900,41500,41500,41500,41500,0
|
|
20230920,104000,203651900,41500,41500,41500,41500,1
|
|
20230920,103900,203610400,41500,41550,41550,41500,16
|
|
20230920,103800,202946150,41550,41550,41550,41550,0
|
|
20230920,103700,202946150,41550,41550,41550,41550,0
|
|
20230920,103600,202946150,41550,41550,41550,41550,26
|
|
20230920,103500,201865850,41550,41550,41550,41550,0
|
|
20230920,103400,201865850,41550,41550,41600,41550,22
|
|
20230920,103300,200951700,41550,41550,41550,41550,1
|
|
20230920,103200,200910150,41550,41550,41550,41550,4
|
|
20230920,103100,200743950,41550,41550,41550,41550,0
|
|
20230920,103000,200743950,41550,41550,41550,41550,2
|
|
20230920,102900,200660850,41600,41500,41600,41500,110
|
|
20230920,102800,196090450,41500,41500,41500,41500,3
|
|
20230920,102700,195965950,41500,41500,41500,41500,7
|
|
20230920,102600,195675450,41500,41500,41500,41500,36
|
|
20230920,102500,194181450,41450,41450,41450,41450,3
|
|
20230920,102400,194057100,41450,41450,41450,41450,18
|
|
20230920,102300,193311000,41450,41450,41550,41450,9
|
|
20230920,102200,192937250,41450,41450,41450,41450,4
|
|
20230920,102100,192771450,41450,41450,41600,41450,321
|
|
20230920,102000,179463850,41450,41450,41450,41450,0
|
|
20230920,101900,179463850,41450,41450,41450,41450,0
|
|
20230920,101800,179463850,41450,41600,41600,41450,14
|
|
20230920,101700,178882050,41600,41600,41600,41600,1
|
|
20230920,101600,178840450,41500,41500,41500,41500,1
|
|
20230920,101500,178798950,41450,41450,41450,41450,5
|
|
20230920,101400,178591700,41600,41600,41600,41600,0
|
|
20230920,101300,178591700,41600,41600,41600,41600,1
|
|
20230920,101200,178550100,41450,41500,41500,41450,131
|
|
20230920,101100,173113900,41500,41500,41600,41500,29
|
|
20230920,101000,171909200,41500,41500,41500,41500,0
|
|
20230920,100900,171909200,41500,41550,41600,41500,132
|
|
20230920,100800,166419750,41500,41500,41500,41500,4
|
|
20230920,100700,166253750,41550,41550,41550,41550,0
|
|
20230920,100600,166253750,41550,41500,41550,41500,14
|
|
20230920,100500,165672250,41550,41550,41550,41550,80
|
|
20230920,100400,162348250,41550,41550,41550,41550,5
|
|
20230920,100300,162140500,41550,41600,41600,41550,81
|
|
20230920,100200,158771100,41550,41550,41550,41550,1
|
|
20230920,100100,158729550,41700,41600,41700,41550,235
|
|
20230920,100000,148952950,41600,41600,41600,41600,0
|
|
20230920,095900,148952950,41600,41600,41600,41600,10
|
|
20230920,095800,148536950,41650,41650,41650,41650,68
|
|
20230920,095700,145704750,41650,41650,41650,41650,1
|
|
20230920,095600,145663100,41650,41650,41650,41650,9
|
|
20230920,095500,145288250,41650,41650,41650,41650,0
|
|
20230920,095400,145288250,41650,41650,41650,41650,3
|
|
20230920,095300,145163300,41650,41650,41650,41650,1
|
|
20230920,095200,145121650,41650,41650,41650,41650,4
|
|
20230920,095100,144955050,41700,41650,41700,41650,30
|
|
20230920,095000,143704650,41700,41700,41700,41700,100
|
|
20230920,094900,139534650,41650,41650,41650,41650,0
|
|
20230920,094800,139534650,41650,41650,41650,41650,5
|
|
20230920,094700,139326400,41650,41650,41650,41650,102
|
|
20230920,094600,135078100,41650,41650,41650,41650,0
|
|
20230920,094500,135078100,41650,41650,41650,41650,11
|
|
20230920,094400,134619950,41700,41700,41700,41700,54
|
|
20230920,094300,132368150,41700,41750,41750,41700,25
|
|
20230920,094200,131324450,41650,41700,41700,41650,109
|
|
20230920,094100,126781000,41700,41700,41700,41700,0
|
|
20230920,094000,126781000,41700,41750,41750,41700,17
|
|
20230920,093900,126071400,41700,41800,41800,41700,376
|
|
20230920,093800,110356550,41800,41800,41800,41800,1
|
|
20230920,093700,110314750,41800,41800,41800,41800,103
|
|
20230920,093600,106009350,41850,41850,41850,41850,0
|
|
20230920,093500,106009350,41850,41850,41850,41850,0
|
|
20230920,093400,106009350,41850,41850,42000,41800,954
|
|
20230920,093300,65972600,41800,41750,41800,41700,149
|
|
20230920,093200,59749350,41800,41750,41800,41750,102
|
|
20230920,093100,55490800,41700,41700,41700,41700,0
|
|
20230920,093000,55490800,41700,41700,41750,41700,40
|
|
20230920,092900,53822500,41750,41650,41750,41650,46
|
|
20230920,092800,51905650,41650,41700,41700,41650,103
|
|
20230920,092700,47610650,41650,41650,41650,41650,4
|
|
20230920,092600,47444050,41650,41650,41650,41650,4
|
|
20230920,092500,47277450,41650,41650,41650,41650,2
|
|
20230920,092400,47194150,41650,41650,41700,41650,418
|
|
20230920,092300,29780000,41600,41650,41650,41600,103
|
|
20230920,092200,25493650,41650,41650,41700,41600,141
|
|
20230920,092100,19620200,41600,41550,41650,41550,122
|
|
20230920,092000,14541300,41500,41500,41500,41500,27
|
|
20230920,091900,13420800,41450,41450,41450,41450,3
|
|
20230920,091800,13296450,41450,41500,41500,41450,80
|
|
20230920,091700,9976500,41450,41450,41450,41450,3
|
|
20230920,091600,9852150,41450,41450,41450,41450,0
|
|
20230920,091500,9852150,41450,41450,41450,41450,0
|
|
20230920,091400,9852150,41450,41300,41450,41300,15
|
|
20230920,091300,9230550,41450,41350,41450,41300,41
|
|
20230920,091200,7533100,41350,41300,41350,41300,14
|
|
20230920,091100,6954250,41400,41400,41400,41400,4
|
|
20230920,091000,6788650,41300,41300,41400,41300,11
|
|
20230920,090900,6333450,41300,41400,41400,41300,5
|
|
20230920,090800,6126550,41350,41350,41350,41350,0
|
|
20230920,090700,6126550,41350,41350,41350,41350,29
|
|
20230920,090600,4927400,41350,41400,41400,41350,41
|
|
20230920,090500,3230250,41450,41500,41500,41450,10
|
|
20230920,090400,2815500,41550,41550,41550,41550,1
|
|
20230920,090300,2773950,41550,41550,41550,41550,1
|
|
20230920,090200,2732400,41400,41400,41400,41400,0
|
|
20230920,090100,2732400,41400,41400,41400,41400,0
|
|
20230920,090000,2732400,41400,41400,41400,41400,66
|