672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,200900,1165753000,41300,41300,41300,41300,2137
|
|
20230921,200800,1165753000,41300,41300,41300,41300,0
|
|
20230921,200700,1165753000,41300,41300,41300,41300,0
|
|
20230921,200600,1165753000,41300,41300,41300,41300,0
|
|
20230921,200500,1165753000,41300,41300,41300,41300,0
|
|
20230921,200400,1165753000,41300,41300,41300,41300,0
|
|
20230921,200300,1165753000,41300,41300,41300,41300,0
|
|
20230921,200200,1165753000,41300,41300,41300,41300,0
|
|
20230921,200100,1165753000,41300,41300,41300,41300,0
|
|
20230921,200000,1165753000,41300,41300,41300,41300,0
|
|
20230921,195900,1165753000,41300,41300,41300,41300,0
|
|
20230921,195800,1165753000,41300,41300,41300,41300,0
|
|
20230921,195700,1165753000,41300,41300,41300,41300,0
|
|
20230921,195600,1165753000,41300,41300,41300,41300,0
|
|
20230921,195500,1165753000,41300,41300,41300,41300,0
|
|
20230921,195400,1165753000,41300,41300,41300,41300,0
|
|
20230921,195300,1165753000,41300,41300,41300,41300,0
|
|
20230921,195200,1165753000,41300,41300,41300,41300,0
|
|
20230921,195100,1165753000,41300,41300,41300,41300,0
|
|
20230921,195000,1165753000,41300,41300,41300,41300,0
|
|
20230921,194900,1165753000,41300,41300,41300,41300,0
|
|
20230921,194800,1165753000,41300,41300,41300,41300,0
|
|
20230921,194700,1165753000,41300,41300,41300,41300,0
|
|
20230921,194600,1165753000,41300,41300,41300,41300,0
|
|
20230921,194500,1165753000,41300,41300,41300,41300,0
|
|
20230921,194400,1165753000,41300,41300,41300,41300,0
|
|
20230921,194300,1165753000,41300,41300,41300,41300,0
|
|
20230921,194200,1165753000,41300,41300,41300,41300,0
|
|
20230921,194100,1165753000,41300,41300,41300,41300,0
|
|
20230921,194000,1165753000,41300,41300,41300,41300,0
|
|
20230921,193900,1165753000,41300,41300,41300,41300,2137
|
|
20230921,193800,1165753000,41300,41300,41300,41300,0
|
|
20230921,193700,1165753000,41300,41300,41300,41300,0
|
|
20230921,193600,1165753000,41300,41300,41300,41300,0
|
|
20230921,193500,1165753000,41300,41300,41300,41300,0
|
|
20230921,193400,1165753000,41300,41300,41300,41300,0
|
|
20230921,193300,1165753000,41300,41300,41300,41300,0
|
|
20230921,193200,1165753000,41300,41300,41300,41300,0
|
|
20230921,193100,1165753000,41300,41300,41300,41300,0
|
|
20230921,193000,1165753000,41300,41300,41300,41300,0
|
|
20230921,192900,1165753000,41300,41300,41300,41300,0
|
|
20230921,192800,1165753000,41300,41300,41300,41300,0
|
|
20230921,192700,1165753000,41300,41300,41300,41300,0
|
|
20230921,192600,1165753000,41300,41300,41300,41300,0
|
|
20230921,192500,1165753000,41300,41300,41300,41300,0
|
|
20230921,192400,1165753000,41300,41300,41300,41300,0
|
|
20230921,192300,1165753000,41300,41300,41300,41300,0
|
|
20230921,192200,1165753000,41300,41300,41300,41300,0
|
|
20230921,192100,1165753000,41300,41300,41300,41300,0
|
|
20230921,192000,1165753000,41300,41300,41300,41300,0
|
|
20230921,191900,1165753000,41300,41300,41300,41300,0
|
|
20230921,191800,1165753000,41300,41300,41300,41300,0
|
|
20230921,191700,1165753000,41300,41300,41300,41300,0
|
|
20230921,191600,1165753000,41300,41300,41300,41300,0
|
|
20230921,191500,1165753000,41300,41300,41300,41300,0
|
|
20230921,191400,1165753000,41300,41300,41300,41300,0
|
|
20230921,191300,1165753000,41300,41300,41300,41300,0
|
|
20230921,191200,1165753000,41300,41300,41300,41300,0
|
|
20230921,191100,1165753000,41300,41300,41300,41300,0
|
|
20230921,191000,1165753000,41300,41300,41300,41300,0
|
|
20230921,190900,1165753000,41300,41300,41300,41300,2137
|
|
20230921,190800,1165753000,41300,41300,41300,41300,0
|
|
20230921,190700,1165753000,41300,41300,41300,41300,0
|
|
20230921,190600,1165753000,41300,41300,41300,41300,0
|
|
20230921,190500,1165753000,41300,41300,41300,41300,0
|
|
20230921,190400,1165753000,41300,41300,41300,41300,0
|
|
20230921,190300,1165753000,41300,41300,41300,41300,0
|
|
20230921,190200,1165753000,41300,41300,41300,41300,0
|
|
20230921,190100,1165753000,41300,41300,41300,41300,0
|
|
20230921,190000,1165753000,41300,41300,41300,41300,0
|
|
20230921,185900,1165753000,41300,41300,41300,41300,0
|
|
20230921,185800,1165753000,41300,41300,41300,41300,0
|
|
20230921,185700,1165753000,41300,41300,41300,41300,0
|
|
20230921,185600,1165753000,41300,41300,41300,41300,0
|
|
20230921,185500,1165753000,41300,41300,41300,41300,0
|
|
20230921,185400,1165753000,41300,41300,41300,41300,0
|
|
20230921,185300,1165753000,41300,41300,41300,41300,0
|
|
20230921,185200,1165753000,41300,41300,41300,41300,0
|
|
20230921,185100,1165753000,41300,41300,41300,41300,0
|
|
20230921,185000,1165753000,41300,41300,41300,41300,0
|
|
20230921,184900,1165753000,41300,41300,41300,41300,0
|
|
20230921,184800,1165753000,41300,41300,41300,41300,0
|
|
20230921,184700,1165753000,41300,41300,41300,41300,0
|
|
20230921,184600,1165753000,41300,41300,41300,41300,0
|
|
20230921,184500,1165753000,41300,41300,41300,41300,0
|
|
20230921,184400,1165753000,41300,41300,41300,41300,0
|
|
20230921,184300,1165753000,41300,41300,41300,41300,0
|
|
20230921,184200,1165753000,41300,41300,41300,41300,0
|
|
20230921,184100,1165753000,41300,41300,41300,41300,0
|
|
20230921,184000,1165753000,41300,41300,41300,41300,0
|
|
20230921,183900,1165753000,41300,41300,41300,41300,2137
|
|
20230921,183800,1165753000,41300,41300,41300,41300,0
|
|
20230921,183700,1165753000,41300,41300,41300,41300,0
|
|
20230921,183600,1165753000,41300,41300,41300,41300,0
|
|
20230921,183500,1165753000,41300,41300,41300,41300,0
|
|
20230921,183400,1165753000,41300,41300,41300,41300,0
|
|
20230921,183300,1165753000,41300,41300,41300,41300,0
|
|
20230921,183200,1165753000,41300,41300,41300,41300,0
|
|
20230921,183100,1165753000,41300,41300,41300,41300,0
|
|
20230921,183000,1165753000,41300,41300,41300,41300,0
|
|
20230921,182900,1165753000,41300,41300,41300,41300,0
|
|
20230921,182800,1165753000,41300,41300,41300,41300,0
|
|
20230921,182700,1165753000,41300,41300,41300,41300,0
|
|
20230921,182600,1165753000,41300,41300,41300,41300,0
|
|
20230921,182500,1165753000,41300,41300,41300,41300,0
|
|
20230921,182400,1165753000,41300,41300,41300,41300,0
|
|
20230921,182300,1165753000,41300,41300,41300,41300,0
|
|
20230921,182200,1165753000,41300,41300,41300,41300,0
|
|
20230921,182100,1165753000,41300,41300,41300,41300,0
|
|
20230921,182000,1165753000,41300,41300,41300,41300,0
|
|
20230921,181900,1165753000,41300,41300,41300,41300,0
|
|
20230921,181800,1165753000,41300,41300,41300,41300,0
|
|
20230921,181700,1165753000,41300,41300,41300,41300,0
|
|
20230921,181600,1165753000,41300,41300,41300,41300,0
|
|
20230921,181500,1165753000,41300,41300,41300,41300,0
|
|
20230921,181400,1165753000,41300,41300,41300,41300,0
|
|
20230921,181300,1165753000,41300,41300,41300,41300,0
|
|
20230921,181200,1165753000,41300,41300,41300,41300,0
|
|
20230921,181100,1165753000,41300,41300,41300,41300,0
|
|
20230921,181000,1165753000,41300,41300,41300,41300,0
|
|
20230921,180900,1165753000,41300,41300,41300,41300,2137
|
|
20230921,180800,1165753000,41300,41300,41300,41300,0
|
|
20230921,180700,1165753000,41300,41300,41300,41300,0
|
|
20230921,180600,1165753000,41300,41300,41300,41300,0
|
|
20230921,180500,1165753000,41300,41300,41300,41300,0
|
|
20230921,180400,1165753000,41300,41300,41300,41300,0
|
|
20230921,180300,1165753000,41300,41300,41300,41300,0
|
|
20230921,180200,1165753000,41300,41300,41300,41300,0
|
|
20230921,180100,1165753000,41300,41300,41300,41300,0
|
|
20230921,180000,1165753000,41300,41300,41300,41300,0
|
|
20230921,175900,1165753000,41300,41300,41300,41300,0
|
|
20230921,175800,1165753000,41300,41300,41300,41300,0
|
|
20230921,175700,1165753000,41300,41300,41300,41300,0
|
|
20230921,175600,1165753000,41300,41300,41300,41300,0
|
|
20230921,175500,1165753000,41300,41300,41300,41300,0
|
|
20230921,175400,1165753000,41300,41300,41300,41300,0
|
|
20230921,175300,1165753000,41300,41300,41300,41300,0
|
|
20230921,175200,1165753000,41300,41300,41300,41300,0
|
|
20230921,175100,1165753000,41300,41300,41300,41300,0
|
|
20230921,175000,1165753000,41300,41300,41300,41300,0
|
|
20230921,174900,1165753000,41300,41300,41300,41300,0
|
|
20230921,174800,1165753000,41300,41300,41300,41300,0
|
|
20230921,174700,1165753000,41300,41300,41300,41300,0
|
|
20230921,174600,1165753000,41300,41300,41300,41300,0
|
|
20230921,174500,1165753000,41300,41300,41300,41300,0
|
|
20230921,174400,1165753000,41300,41300,41300,41300,0
|
|
20230921,174300,1165753000,41300,41300,41300,41300,0
|
|
20230921,174200,1165753000,41300,41300,41300,41300,0
|
|
20230921,174100,1165753000,41300,41300,41300,41300,0
|
|
20230921,174000,1165753000,41300,41300,41300,41300,0
|
|
20230921,173900,1165753000,41300,41300,41300,41300,2137
|
|
20230921,173800,1165753000,41300,41300,41300,41300,0
|
|
20230921,173700,1165753000,41300,41300,41300,41300,0
|
|
20230921,173600,1165753000,41300,41300,41300,41300,0
|
|
20230921,173500,1165753000,41300,41300,41300,41300,0
|
|
20230921,173400,1165753000,41300,41300,41300,41300,0
|
|
20230921,173300,1165753000,41300,41300,41300,41300,0
|
|
20230921,173200,1165753000,41300,41300,41300,41300,0
|
|
20230921,173100,1165753000,41300,41300,41300,41300,0
|
|
20230921,173000,1165753000,41300,41300,41300,41300,0
|
|
20230921,172900,1165753000,41300,41300,41300,41300,0
|
|
20230921,172800,1165753000,41300,41300,41300,41300,0
|
|
20230921,172700,1165753000,41300,41300,41300,41300,0
|
|
20230921,172600,1165753000,41300,41300,41300,41300,0
|
|
20230921,172500,1165753000,41300,41300,41300,41300,0
|
|
20230921,172400,1165753000,41300,41300,41300,41300,0
|
|
20230921,172300,1165753000,41300,41300,41300,41300,0
|
|
20230921,172200,1165753000,41300,41300,41300,41300,0
|
|
20230921,172100,1165753000,41300,41300,41300,41300,0
|
|
20230921,172000,1165753000,41300,41300,41300,41300,0
|
|
20230921,171900,1165753000,41300,41300,41300,41300,0
|
|
20230921,171800,1165753000,41300,41300,41300,41300,0
|
|
20230921,171700,1165753000,41300,41300,41300,41300,0
|
|
20230921,171600,1165753000,41300,41300,41300,41300,0
|
|
20230921,171500,1165753000,41300,41300,41300,41300,0
|
|
20230921,171400,1165753000,41300,41300,41300,41300,0
|
|
20230921,171300,1165753000,41300,41300,41300,41300,0
|
|
20230921,171200,1165753000,41300,41300,41300,41300,0
|
|
20230921,171100,1165753000,41300,41300,41300,41300,0
|
|
20230921,171000,1165753000,41300,41300,41300,41300,0
|
|
20230921,170900,1165753000,41300,41300,41300,41300,2137
|
|
20230921,170800,1165753000,41300,41300,41300,41300,0
|
|
20230921,170700,1165753000,41300,41300,41300,41300,0
|
|
20230921,170600,1165753000,41300,41300,41300,41300,0
|
|
20230921,170500,1165753000,41300,41300,41300,41300,0
|
|
20230921,170400,1165753000,41300,41300,41300,41300,0
|
|
20230921,170300,1165753000,41300,41300,41300,41300,0
|
|
20230921,170200,1165753000,41300,41300,41300,41300,0
|
|
20230921,170100,1165753000,41300,41300,41300,41300,0
|
|
20230921,170000,1165753000,41300,41300,41300,41300,0
|
|
20230921,165900,1165753000,41300,41300,41300,41300,0
|
|
20230921,165800,1165753000,41300,41300,41300,41300,0
|
|
20230921,165700,1165753000,41300,41300,41300,41300,0
|
|
20230921,165600,1165753000,41300,41300,41300,41300,0
|
|
20230921,165500,1165753000,41300,41300,41300,41300,0
|
|
20230921,165400,1165753000,41300,41300,41300,41300,0
|
|
20230921,165300,1165753000,41300,41300,41300,41300,0
|
|
20230921,165200,1165753000,41300,41300,41300,41300,0
|
|
20230921,165100,1165753000,41300,41300,41300,41300,0
|
|
20230921,165000,1165753000,41300,41300,41300,41300,0
|
|
20230921,164900,1165753000,41300,41300,41300,41300,0
|
|
20230921,164800,1165753000,41300,41300,41300,41300,0
|
|
20230921,164700,1165753000,41300,41300,41300,41300,0
|
|
20230921,164600,1165753000,41300,41300,41300,41300,0
|
|
20230921,164500,1165753000,41300,41300,41300,41300,0
|
|
20230921,164400,1165753000,41300,41300,41300,41300,0
|
|
20230921,164300,1165753000,41300,41300,41300,41300,0
|
|
20230921,164200,1165753000,41300,41300,41300,41300,0
|
|
20230921,164100,1165753000,41300,41300,41300,41300,0
|
|
20230921,164000,1165753000,41300,41300,41300,41300,0
|
|
20230921,163900,1165753000,41300,41300,41300,41300,2137
|
|
20230921,163800,1165753000,41300,41300,41300,41300,0
|
|
20230921,163700,1165753000,41300,41300,41300,41300,0
|
|
20230921,163600,1165753000,41300,41300,41300,41300,0
|
|
20230921,163500,1165753000,41300,41300,41300,41300,0
|
|
20230921,163400,1165753000,41300,41300,41300,41300,0
|
|
20230921,163300,1165753000,41300,41300,41300,41300,0
|
|
20230921,163200,1165753000,41300,41300,41300,41300,0
|
|
20230921,163100,1165753000,41300,41300,41300,41300,0
|
|
20230921,163000,1165753000,41300,41300,41300,41300,0
|
|
20230921,162900,1165753000,41300,41300,41300,41300,0
|
|
20230921,162800,1165753000,41300,41300,41300,41300,0
|
|
20230921,162700,1165753000,41300,41300,41300,41300,0
|
|
20230921,162600,1165753000,41300,41300,41300,41300,0
|
|
20230921,162500,1165753000,41300,41300,41300,41300,0
|
|
20230921,162400,1165753000,41300,41300,41300,41300,0
|
|
20230921,162300,1165753000,41300,41300,41300,41300,0
|
|
20230921,162200,1165753000,41300,41300,41300,41300,0
|
|
20230921,162100,1165753000,41300,41300,41300,41300,0
|
|
20230921,162000,1165753000,41300,41300,41300,41300,0
|
|
20230921,161900,1165753000,41300,41300,41300,41300,0
|
|
20230921,161800,1165753000,41300,41300,41300,41300,0
|
|
20230921,161700,1165753000,41300,41300,41300,41300,0
|
|
20230921,161600,1165753000,41300,41300,41300,41300,0
|
|
20230921,161500,1165753000,41300,41300,41300,41300,0
|
|
20230921,161400,1165753000,41300,41300,41300,41300,0
|
|
20230921,161300,1165753000,41300,41300,41300,41300,0
|
|
20230921,161200,1165753000,41300,41300,41300,41300,0
|
|
20230921,161100,1165753000,41300,41300,41300,41300,0
|
|
20230921,161000,1165753000,41300,41300,41300,41300,0
|
|
20230921,160900,1165753000,41300,41300,41300,41300,2137
|
|
20230921,160800,1165753000,41300,41300,41300,41300,0
|
|
20230921,160700,1165753000,41300,41300,41300,41300,0
|
|
20230921,160600,1165753000,41300,41300,41300,41300,0
|
|
20230921,160500,1165753000,41300,41300,41300,41300,0
|
|
20230921,160400,1165753000,41300,41300,41300,41300,0
|
|
20230921,160300,1165753000,41300,41300,41300,41300,0
|
|
20230921,160200,1165753000,41300,41300,41300,41300,0
|
|
20230921,160100,1165753000,41300,41300,41300,41300,0
|
|
20230921,160000,1165753000,41300,41300,41300,41300,0
|
|
20230921,155900,1165753000,41300,41300,41300,41300,0
|
|
20230921,155800,1165753000,41300,41300,41300,41300,0
|
|
20230921,155700,1165753000,41300,41300,41300,41300,0
|
|
20230921,155600,1165753000,41300,41300,41300,41300,0
|
|
20230921,155500,1165753000,41300,41300,41300,41300,0
|
|
20230921,155400,1165753000,41300,41300,41300,41300,0
|
|
20230921,155300,1165753000,41300,41300,41300,41300,0
|
|
20230921,155200,1165753000,41300,41300,41300,41300,0
|
|
20230921,155100,1165753000,41300,41300,41300,41300,0
|
|
20230921,155000,1165753000,41300,41300,41300,41300,0
|
|
20230921,154900,1165753000,41300,41300,41300,41300,0
|
|
20230921,154800,1165753000,41300,41300,41300,41300,0
|
|
20230921,154700,1165753000,41300,41300,41300,41300,0
|
|
20230921,154600,1165753000,41300,41300,41300,41300,0
|
|
20230921,154500,1165753000,41300,41300,41300,41300,0
|
|
20230921,154400,1165753000,41300,41300,41300,41300,0
|
|
20230921,154300,1165753000,41300,41300,41300,41300,0
|
|
20230921,154200,1165753000,41300,41300,41300,41300,0
|
|
20230921,154100,1165753000,41300,41300,41300,41300,0
|
|
20230921,154000,1165753000,41300,41300,41300,41300,0
|
|
20230921,153900,1165753000,41300,41300,41300,41300,2137
|
|
20230921,153800,1165753000,41300,41300,41300,41300,0
|
|
20230921,153700,1165753000,41300,41300,41300,41300,0
|
|
20230921,153600,1165753000,41300,41300,41300,41300,0
|
|
20230921,153500,1165753000,41300,41300,41300,41300,0
|
|
20230921,153400,1165753000,41300,41300,41300,41300,0
|
|
20230921,153300,1165753000,41300,41300,41300,41300,0
|
|
20230921,153200,1165753000,41300,41300,41300,41300,0
|
|
20230921,153100,1165753000,41300,41300,41300,41300,0
|
|
20230921,153000,1165753000,41300,41300,41300,41300,2137
|
|
20230921,152900,1077494900,41250,41250,41250,41250,0
|
|
20230921,152800,1077494900,41250,41250,41250,41250,0
|
|
20230921,152700,1077494900,41250,41250,41250,41250,0
|
|
20230921,152600,1077494900,41250,41250,41250,41250,0
|
|
20230921,152500,1077494900,41250,41250,41250,41250,0
|
|
20230921,152400,1077494900,41250,41250,41250,41250,0
|
|
20230921,152300,1077494900,41250,41250,41250,41250,0
|
|
20230921,152200,1077494900,41250,41250,41250,41250,0
|
|
20230921,152100,1077494900,41250,41250,41250,41250,0
|
|
20230921,152000,1077494900,41250,41250,41250,41250,0
|
|
20230921,151900,1077494900,41250,41250,41300,41250,173
|
|
20230921,151800,1070357950,41250,41300,41300,41250,59
|
|
20230921,151700,1067921650,41300,41250,41300,41250,404
|
|
20230921,151600,1051256300,41250,41300,41300,41250,171
|
|
20230921,151500,1044197550,41250,41250,41300,41250,26
|
|
20230921,151400,1043125000,41300,41250,41300,41250,125
|
|
20230921,151300,1037968700,41250,41250,41250,41250,17
|
|
20230921,151200,1037267450,41250,41300,41300,41250,6
|
|
20230921,151100,1037019900,41250,41250,41250,41250,92
|
|
20230921,151000,1033224900,41250,41200,41250,41200,311
|
|
20230921,150900,1020396500,41200,41200,41200,41200,317
|
|
20230921,150800,1007336100,41200,41200,41200,41200,0
|
|
20230921,150700,1007336100,41200,41200,41200,41200,17
|
|
20230921,150600,1006635700,41250,41250,41250,41250,2
|
|
20230921,150500,1006553200,41250,41200,41250,41200,52
|
|
20230921,150400,1004408250,41250,41200,41250,41200,514
|
|
20230921,150300,983206450,41200,41200,41200,41200,57
|
|
20230921,150200,980858050,41200,41200,41200,41200,27
|
|
20230921,150100,979745650,41200,41200,41200,41200,7
|
|
20230921,150000,979457250,41250,41250,41250,41200,9
|
|
20230921,145900,979086350,41200,41250,41250,41200,459
|
|
20230921,145800,960153450,41300,41300,41300,41300,327
|
|
20230921,145700,946648350,41300,41300,41300,41300,57
|
|
20230921,145600,944294250,41300,41300,41300,41300,7
|
|
20230921,145500,944005150,41300,41300,41300,41300,7
|
|
20230921,145400,943716050,41300,41300,41300,41300,10
|
|
20230921,145300,943303050,41300,41300,41300,41300,21
|
|
20230921,145200,942435750,41300,41300,41300,41300,8
|
|
20230921,145100,942105350,41300,41350,41350,41300,9
|
|
20230921,145000,941733550,41300,41300,41300,41300,15
|
|
20230921,144900,941114050,41300,41300,41300,41300,0
|
|
20230921,144800,941114050,41300,41300,41300,41300,7
|
|
20230921,144700,940824950,41350,41350,41350,41300,19
|
|
20230921,144600,940040100,41350,41350,41350,41350,2
|
|
20230921,144500,939957400,41300,41300,41300,41300,3
|
|
20230921,144400,939833500,41300,41300,41300,41300,13
|
|
20230921,144300,939296600,41350,41350,41350,41350,302
|
|
20230921,144200,926808900,41300,41300,41300,41300,77
|
|
20230921,144100,923628800,41300,41300,41300,41300,23
|
|
20230921,144000,922678900,41300,41300,41300,41300,1
|
|
20230921,143900,922637600,41300,41300,41300,41300,7
|
|
20230921,143800,922348500,41300,41300,41300,41300,7
|
|
20230921,143700,922059400,41300,41300,41300,41300,19
|
|
20230921,143600,921274700,41350,41300,41350,41300,109
|
|
20230921,143500,916767900,41300,41300,41300,41300,0
|
|
20230921,143400,916767900,41300,41300,41300,41300,22
|
|
20230921,143300,915859300,41300,41300,41300,41300,39
|
|
20230921,143200,914248600,41300,41400,41400,41300,15
|
|
20230921,143100,913628850,41350,41350,41350,41350,0
|
|
20230921,143000,913628850,41350,41350,41350,41350,0
|
|
20230921,142900,913628850,41350,41350,41350,41350,247
|
|
20230921,142800,903415400,41400,41400,41400,41400,1
|
|
20230921,142700,903374000,41350,41350,41350,41350,3
|
|
20230921,142600,903249950,41350,41300,41350,41300,641
|
|
20230921,142500,876747600,41300,41300,41300,41300,429
|
|
20230921,142400,859029900,41350,41300,41350,41300,9
|
|
20230921,142300,858658100,41350,41300,41350,41300,97
|
|
20230921,142200,854648100,41350,41300,41350,41300,8
|
|
20230921,142100,854317650,41300,41300,41300,41300,7
|
|
20230921,142000,854028550,41300,41300,41300,41300,8
|
|
20230921,141900,853698150,41300,41300,41300,41300,7
|
|
20230921,141800,853409050,41300,41300,41300,41300,20
|
|
20230921,141700,852583050,41300,41300,41300,41300,7
|
|
20230921,141600,852293950,41350,41300,41350,41300,9
|
|
20230921,141500,851922150,41300,41300,41300,41300,9
|
|
20230921,141400,851550450,41300,41300,41300,41300,21
|
|
20230921,141300,850683150,41300,41350,41350,41300,9
|
|
20230921,141200,850311400,41300,41300,41300,41300,35
|
|
20230921,141100,848865900,41300,41300,41300,41300,7
|
|
20230921,141000,848576800,41300,41300,41300,41300,24
|
|
20230921,140900,847585600,41300,41350,41350,41300,41
|
|
20230921,140800,845892150,41300,41300,41300,41300,7
|
|
20230921,140700,845603050,41300,41300,41300,41300,7
|
|
20230921,140600,845313950,41300,41300,41300,41300,15
|
|
20230921,140500,844694450,41300,41350,41350,41300,9
|
|
20230921,140400,844322650,41300,41300,41300,41300,7
|
|
20230921,140300,844033550,41350,41300,41350,41300,60
|
|
20230921,140200,841552950,41300,41300,41300,41300,23
|
|
20230921,140100,840603050,41350,41350,41350,41350,1
|
|
20230921,140000,840561700,41300,41300,41300,41300,7
|
|
20230921,135900,840272600,41300,41350,41350,41300,8
|
|
20230921,135800,839942150,41300,41300,41300,41300,7
|
|
20230921,135700,839653050,41300,41350,41350,41300,25
|
|
20230921,135600,838620350,41350,41350,41350,41350,1
|
|
20230921,135500,838579000,41350,41350,41350,41350,2
|
|
20230921,135400,838496300,41350,41350,41350,41350,3
|
|
20230921,135300,838372250,41300,41300,41300,41300,1
|
|
20230921,135200,838330950,41300,41300,41300,41300,1
|
|
20230921,135100,838289650,41350,41350,41350,41350,1
|
|
20230921,135000,838248300,41300,41350,41350,41300,2
|
|
20230921,134900,838165650,41350,41300,41350,41300,197
|
|
20230921,134800,830020700,41300,41300,41300,41300,0
|
|
20230921,134700,830020700,41300,41300,41300,41300,69
|
|
20230921,134600,827171000,41300,41300,41400,41300,10
|
|
20230921,134500,826757850,41400,41400,41400,41400,0
|
|
20230921,134400,826757850,41400,41300,41400,41300,8
|
|
20230921,134300,826427350,41300,41300,41300,41300,15
|
|
20230921,134200,825807850,41300,41300,41300,41300,7
|
|
20230921,134100,825518750,41300,41350,41350,41300,21
|
|
20230921,134000,824650500,41400,41400,41400,41400,10
|
|
20230921,133900,824236500,41350,41350,41350,41350,28
|
|
20230921,133800,823078700,41350,41350,41350,41350,0
|
|
20230921,133700,823078700,41350,41350,41350,41350,103
|
|
20230921,133600,818819650,41350,41350,41350,41350,10
|
|
20230921,133500,818406150,41300,41300,41300,41300,9
|
|
20230921,133400,818034450,41350,41300,41350,41300,27
|
|
20230921,133300,816919250,41300,41300,41300,41300,0
|
|
20230921,133200,816919250,41300,41300,41300,41300,0
|
|
20230921,133100,816919250,41300,41300,41300,41300,238
|
|
20230921,133000,807089850,41300,41300,41300,41300,30
|
|
20230921,132900,805850850,41250,41300,41300,41250,63
|
|
20230921,132800,803249750,41300,41300,41300,41300,0
|
|
20230921,132700,803249750,41300,41300,41300,41300,28
|
|
20230921,132600,802093350,41300,41300,41300,41300,220
|
|
20230921,132500,793007350,41300,41250,41300,41250,41
|
|
20230921,132400,791315150,41250,41250,41250,41250,0
|
|
20230921,132300,791315150,41250,41250,41250,41250,7
|
|
20230921,132200,791026400,41250,41250,41250,41200,11
|
|
20230921,132100,790572850,41250,41300,41300,41250,416
|
|
20230921,132000,773405100,41300,41300,41300,41300,0
|
|
20230921,131900,773405100,41300,41300,41300,41300,37
|
|
20230921,131800,771877000,41300,41300,41300,41300,7
|
|
20230921,131700,771587900,41300,41300,41300,41300,7
|
|
20230921,131600,771298800,41350,41350,41350,41350,60
|
|
20230921,131500,768817800,41350,41350,41350,41350,114
|
|
20230921,131400,764103900,41350,41350,41350,41350,0
|
|
20230921,131300,764103900,41350,41350,41350,41350,0
|
|
20230921,131200,764103900,41350,41350,41350,41350,1
|
|
20230921,131100,764062550,41350,41350,41350,41350,0
|
|
20230921,131000,764062550,41350,41350,41350,41350,289
|
|
20230921,130900,752112400,41350,41350,41350,41350,11
|
|
20230921,130800,751657550,41300,41250,41300,41250,161
|
|
20230921,130700,745011100,41300,41300,41300,41300,309
|
|
20230921,130600,732249400,41300,41300,41300,41300,7
|
|
20230921,130500,731960300,41300,41300,41300,41300,17
|
|
20230921,130400,731258200,41350,41350,41350,41350,2
|
|
20230921,130300,731175500,41300,41300,41300,41300,0
|
|
20230921,130200,731175500,41300,41350,41350,41300,52
|
|
20230921,130100,729026000,41350,41350,41350,41350,0
|
|
20230921,130000,729026000,41350,41350,41350,41300,145
|
|
20230921,125900,723032750,41350,41350,41350,41350,0
|
|
20230921,125800,723032750,41350,41350,41350,41350,50
|
|
20230921,125700,720965250,41350,41350,41350,41350,30
|
|
20230921,125600,719724750,41350,41350,41350,41350,2
|
|
20230921,125500,719642050,41350,41300,41350,41300,206
|
|
20230921,125400,711124300,41300,41300,41300,41300,37
|
|
20230921,125300,709596200,41300,41350,41350,41300,9
|
|
20230921,125200,709224400,41350,41300,41350,41300,20
|
|
20230921,125100,708397750,41350,41400,41400,41300,850
|
|
20230921,125000,673266900,41400,41400,41450,41400,262
|
|
20230921,124900,662409050,41400,41500,41500,41400,1036
|
|
20230921,124800,619493850,41450,41450,41450,41450,0
|
|
20230921,124700,619493850,41450,41450,41450,41450,7
|
|
20230921,124600,619203700,41500,41500,41500,41500,14
|
|
20230921,124500,618622700,41500,41500,41500,41500,0
|
|
20230921,124400,618622700,41500,41500,41500,41500,8
|
|
20230921,124300,618290700,41500,41450,41500,41450,106
|
|
20230921,124200,613893600,41500,41500,41500,41500,99
|
|
20230921,124100,609785100,41550,41550,41550,41550,16
|
|
20230921,124000,609120300,41550,41550,41550,41550,0
|
|
20230921,123900,609120300,41550,41550,41550,41550,0
|
|
20230921,123800,609120300,41550,41550,41550,41550,51
|
|
20230921,123700,607001250,41500,41500,41500,41500,0
|
|
20230921,123600,607001250,41500,41500,41500,41500,0
|
|
20230921,123500,607001250,41500,41500,41500,41450,299
|
|
20230921,123400,594593100,41450,41450,41500,41450,119
|
|
20230921,123300,589659950,41550,41550,41550,41550,2
|
|
20230921,123200,589576850,41550,41550,41550,41550,0
|
|
20230921,123100,589576850,41550,41550,41550,41550,0
|
|
20230921,123000,589576850,41550,41450,41550,41450,4
|
|
20230921,122900,589410850,41450,41500,41500,41450,51
|
|
20230921,122800,587294500,41500,41450,41500,41450,278
|
|
20230921,122700,575757850,41450,41450,41450,41450,0
|
|
20230921,122600,575757850,41450,41500,41500,41450,10
|
|
20230921,122500,575343200,41500,41500,41500,41500,96
|
|
20230921,122400,571359200,41500,41500,41500,41500,2
|
|
20230921,122300,571276200,41500,41500,41500,41500,0
|
|
20230921,122200,571276200,41500,41500,41500,41500,0
|
|
20230921,122100,571276200,41500,41500,41500,41500,0
|
|
20230921,122000,571276200,41500,41500,41500,41500,146
|
|
20230921,121900,565217200,41500,41500,41500,41500,49
|
|
20230921,121800,563183700,41500,41500,41500,41500,12
|
|
20230921,121700,562685700,41450,41450,41450,41450,19
|
|
20230921,121600,561898150,41450,41450,41450,41450,1
|
|
20230921,121500,561856700,41500,41500,41500,41500,0
|
|
20230921,121400,561856700,41500,41500,41500,41500,157
|
|
20230921,121300,555341200,41500,41450,41500,41450,18
|
|
20230921,121200,554594550,41450,41450,41450,41450,0
|
|
20230921,121100,554594550,41450,41450,41450,41450,7
|
|
20230921,121000,554304400,41500,41500,41500,41500,15
|
|
20230921,120900,553681900,41500,41500,41500,41500,7
|
|
20230921,120800,553391400,41500,41500,41500,41500,7
|
|
20230921,120700,553100900,41500,41550,41550,41500,205
|
|
20230921,120600,544586550,41550,41550,41550,41550,0
|
|
20230921,120500,544586550,41550,41550,41550,41550,0
|
|
20230921,120400,544586550,41550,41550,41550,41550,0
|
|
20230921,120300,544586550,41550,41550,41550,41550,10
|
|
20230921,120200,544171050,41550,41550,41600,41550,29
|
|
20230921,120100,542966050,41650,41650,41650,41650,0
|
|
20230921,120000,542966050,41650,41650,41650,41600,168
|
|
20230921,115900,535972700,41650,41650,41650,41600,63
|
|
20230921,115800,533349100,41650,41650,41650,41650,4
|
|
20230921,115700,533182500,41600,41600,41600,41600,21
|
|
20230921,115600,532308900,41600,41600,41600,41600,17
|
|
20230921,115500,531601700,41550,41700,41700,41550,336
|
|
20230921,115400,517611900,41700,41700,41700,41700,56
|
|
20230921,115300,515276700,41750,41750,41750,41750,35
|
|
20230921,115200,513815450,41700,41700,41700,41700,7
|
|
20230921,115100,513523550,41700,41700,41700,41700,99
|
|
20230921,115000,509395250,41700,41700,41700,41700,25
|
|
20230921,114900,508352750,41650,41650,41650,41650,12
|
|
20230921,114800,507852950,41650,41650,41650,41650,0
|
|
20230921,114700,507852950,41650,41750,41750,41650,148
|
|
20230921,114600,501678650,41750,41700,41750,41700,46
|
|
20230921,114500,499758850,41750,41750,41750,41750,35
|
|
20230921,114400,498297600,41700,41700,41700,41700,20
|
|
20230921,114300,497463600,41700,41700,41700,41700,40
|
|
20230921,114200,495795600,41650,41650,41650,41650,14
|
|
20230921,114100,495212500,41650,41650,41650,41650,34
|
|
20230921,114000,493796400,41650,41700,41700,41650,77
|
|
20230921,113900,490588300,41700,41750,41750,41700,73
|
|
20230921,113800,487540700,41750,41750,41750,41750,70
|
|
20230921,113700,484618200,41750,41700,41750,41700,48
|
|
20230921,113600,482614550,41700,41700,41700,41700,0
|
|
20230921,113500,482614550,41700,41700,41700,41700,21
|
|
20230921,113400,481738850,41700,41750,41750,41700,29
|
|
20230921,113300,480528800,41700,41750,41750,41700,105
|
|
20230921,113200,476146750,41750,41700,41750,41700,41
|
|
20230921,113100,474436050,41700,41750,41750,41700,27
|
|
20230921,113000,473309500,41700,41750,41750,41700,46
|
|
20230921,112900,471390150,41700,41750,41750,41700,81
|
|
20230921,112800,468012350,41750,41750,41750,41750,22
|
|
20230921,112700,467093850,41700,41700,41700,41700,13
|
|
20230921,112600,466551750,41700,41700,41700,41700,0
|
|
20230921,112500,466551750,41700,41800,41800,41700,84
|
|
20230921,112400,463043700,41750,41750,41750,41750,38
|
|
20230921,112300,461457200,41750,41750,41750,41750,32
|
|
20230921,112200,460121200,41750,41700,41750,41700,101
|
|
20230921,112100,455908100,41650,41650,41650,41650,7
|
|
20230921,112000,455616550,41650,41700,41700,41650,27
|
|
20230921,111900,454491400,41700,41750,41750,41700,77
|
|
20230921,111800,451277000,41750,41750,41750,41750,86
|
|
20230921,111700,447686500,41700,41700,41700,41700,57
|
|
20230921,111600,445309600,41700,41700,41700,41700,12
|
|
20230921,111500,444809200,41750,41700,41750,41700,33
|
|
20230921,111400,443432800,41700,41700,41700,41700,51
|
|
20230921,111300,441306100,41700,41700,41700,41700,98
|
|
20230921,111200,437219500,41700,41700,41700,41700,0
|
|
20230921,111100,437219500,41700,41750,41750,41700,138
|
|
20230921,111000,431461450,41750,41750,41750,41750,5
|
|
20230921,110900,431252700,41750,41750,41750,41750,49
|
|
20230921,110800,429206950,41750,41750,41750,41750,20
|
|
20230921,110700,428371950,41750,41750,41750,41750,114
|
|
20230921,110600,423612450,41700,41750,41750,41700,122
|
|
20230921,110500,418519200,41750,41750,41750,41750,148
|
|
20230921,110400,412340200,41700,41700,41700,41700,5
|
|
20230921,110300,412131700,41750,41700,41750,41700,42
|
|
20230921,110200,410378550,41700,41700,41700,41700,24
|
|
20230921,110100,409377750,41700,41700,41700,41650,53
|
|
20230921,110000,407168150,41700,41650,41700,41650,63
|
|
20230921,105900,404542050,41650,41700,41700,41650,22
|
|
20230921,105800,403625400,41700,41750,41750,41700,51
|
|
20230921,105700,401496750,41700,41700,41700,41700,35
|
|
20230921,105600,400037250,41700,41700,41700,41700,63
|
|
20230921,105500,397410150,41750,41750,41750,41750,39
|
|
20230921,105400,395781900,41750,41800,41800,41750,72
|
|
20230921,105300,392772800,41800,41850,41900,41800,71
|
|
20230921,105200,389803200,41850,41850,41850,41850,80
|
|
20230921,105100,386455200,41850,41850,41850,41850,53
|
|
20230921,105000,384237150,41800,41800,41800,41800,81
|
|
20230921,104900,380851350,41800,41800,41800,41800,35
|
|
20230921,104800,379388350,41750,41750,41750,41700,98
|
|
20230921,104700,375297450,41700,41700,41700,41700,141
|
|
20230921,104600,369417750,41650,41650,41650,41650,0
|
|
20230921,104500,369417750,41650,41650,41650,41650,1
|
|
20230921,104400,369376100,41650,41700,41700,41650,198
|
|
20230921,104300,361122300,41650,41650,41650,41650,100
|
|
20230921,104200,356957300,41650,41700,41700,41650,40
|
|
20230921,104100,355289650,41700,41700,41700,41700,18
|
|
20230921,104000,354539050,41700,41700,41700,41700,70
|
|
20230921,103900,351620050,41700,41700,41700,41650,167
|
|
20230921,103800,344659250,41700,41700,41700,41700,26
|
|
20230921,103700,343575050,41650,41600,41650,41600,53
|
|
20230921,103600,341367850,41600,41600,41600,41600,2
|
|
20230921,103500,341284650,41600,41650,41650,41600,75
|
|
20230921,103400,338162800,41600,41600,41600,41600,86
|
|
20230921,103300,334585200,41600,41600,41600,41600,35
|
|
20230921,103200,333129200,41550,41550,41550,41550,229
|
|
20230921,103100,323614250,41550,41550,41550,41500,33
|
|
20230921,103000,322243850,41600,41600,41600,41550,59
|
|
20230921,102900,319789800,41600,41600,41600,41550,280
|
|
20230921,102800,308142500,41600,41650,41650,41600,138
|
|
20230921,102700,302395150,41650,41650,41650,41650,55
|
|
20230921,102600,300104400,41650,41750,41750,41650,82
|
|
20230921,102500,296683850,41750,41750,41750,41750,1
|
|
20230921,102400,296642100,41700,41700,41700,41700,171
|
|
20230921,102300,289511400,41700,41750,41750,41700,158
|
|
20230921,102200,282919300,41800,41750,41800,41750,36
|
|
20230921,102100,281416250,41750,41750,41800,41750,23
|
|
20230921,102000,280455500,41750,41750,41750,41750,5
|
|
20230921,101900,280246750,41750,41750,41750,41750,12
|
|
20230921,101800,279745750,41750,41750,41750,41750,42
|
|
20230921,101700,277992250,41750,41750,41750,41750,44
|
|
20230921,101600,276155250,41750,41750,41750,41750,76
|
|
20230921,101500,272982250,41800,41800,41800,41800,37
|
|
20230921,101400,271435650,41750,41750,41750,41750,240
|
|
20230921,101300,261415650,41750,41750,41750,41750,75
|
|
20230921,101200,258284400,41750,41700,41750,41700,10
|
|
20230921,101100,257867300,41700,41700,41700,41700,11
|
|
20230921,101000,257408600,41750,41800,41800,41750,39
|
|
20230921,100900,255778600,41800,41750,41800,41750,57
|
|
20230921,100800,253398150,41750,41750,41750,41750,100
|
|
20230921,100700,249223150,41750,41750,41750,41750,0
|
|
20230921,100600,249223150,41750,41750,41750,41750,49
|
|
20230921,100500,247177400,41750,41750,41750,41750,73
|
|
20230921,100400,244129650,41750,41750,41750,41750,70
|
|
20230921,100300,241207150,41750,41700,41750,41700,40
|
|
20230921,100200,239537400,41750,41750,41750,41700,44
|
|
20230921,100100,237700750,41750,41750,41750,41750,1
|
|
20230921,100000,237659000,41700,41700,41700,41700,19
|
|
20230921,095900,236866700,41750,41750,41750,41750,35
|
|
20230921,095800,235405450,41750,41750,41750,41750,35
|
|
20230921,095700,233944200,41750,41750,41750,41750,46
|
|
20230921,095600,232023700,41750,41800,41800,41750,98
|
|
20230921,095500,227928700,41800,41800,41800,41800,35
|
|
20230921,095400,226465700,41750,41750,41750,41750,1
|
|
20230921,095300,226423950,41750,41750,41750,41750,1
|
|
20230921,095200,226382200,41800,41850,41850,41800,49
|
|
20230921,095100,224333950,41850,41900,41900,41850,105
|
|
20230921,095000,219936750,41900,41850,41900,41850,130
|
|
20230921,094900,214490350,41900,41800,41900,41750,452
|
|
20230921,094800,195587600,41750,41750,41750,41750,94
|
|
20230921,094700,191663100,41700,41700,41700,41700,89
|
|
20230921,094600,187951800,41650,41700,41700,41650,18
|
|
20230921,094500,187202000,41700,41650,41700,41650,88
|
|
20230921,094400,183535150,41650,41650,41700,41650,153
|
|
20230921,094300,177160950,41650,41650,41650,41650,0
|
|
20230921,094200,177160950,41650,41650,41650,41650,95
|
|
20230921,094100,173204200,41600,41650,41650,41600,187
|
|
20230921,094000,165416350,41650,41650,41650,41650,0
|
|
20230921,093900,165416350,41650,41700,41700,41650,75
|
|
20230921,093800,162289350,41650,41700,41700,41650,83
|
|
20230921,093700,158828700,41650,41650,41650,41650,0
|
|
20230921,093600,158828700,41650,41650,41650,41650,0
|
|
20230921,093500,158828700,41650,41700,41700,41650,87
|
|
20230921,093400,155201500,41750,41800,41800,41750,37
|
|
20230921,093300,153655000,41800,41750,41800,41750,35
|
|
20230921,093200,152193400,41800,41800,41800,41800,41
|
|
20230921,093100,150479600,41800,41700,41800,41700,125
|
|
20230921,093000,145262400,41700,41750,41750,41700,191
|
|
20230921,092900,137294150,41750,41750,41750,41750,35
|
|
20230921,092800,135832900,41700,41700,41750,41700,364
|
|
20230921,092700,120644000,41650,41650,41650,41650,140
|
|
20230921,092600,114813000,41600,41600,41600,41600,0
|
|
20230921,092500,114813000,41600,41600,41600,41600,59
|
|
20230921,092400,112358600,41700,41700,41700,41700,45
|
|
20230921,092300,110482100,41700,41700,41700,41700,41
|
|
20230921,092200,108772400,41700,41550,41700,41550,171
|
|
20230921,092100,101660300,41550,41550,41550,41550,1
|
|
20230921,092000,101618750,41500,41500,41500,41500,72
|
|
20230921,091900,98630750,41500,41500,41500,41500,152
|
|
20230921,091800,92322750,41450,41450,41450,41450,0
|
|
20230921,091700,92322750,41450,41500,41500,41450,49
|
|
20230921,091600,90289950,41500,41500,41500,41500,28
|
|
20230921,091500,89127950,41550,41500,41600,41500,308
|
|
20230921,091400,76325500,41500,41500,41500,41500,1
|
|
20230921,091300,76284000,41450,41450,41450,41450,201
|
|
20230921,091200,67952550,41450,41400,41450,41400,13
|
|
20230921,091100,67414050,41400,41550,41550,41350,514
|
|
20230921,091000,46104350,41550,41600,41600,41550,15
|
|
20230921,090900,45481050,41550,41600,41600,41550,17
|
|
20230921,090800,44774200,41550,41550,41550,41550,0
|
|
20230921,090700,44774200,41550,41600,41600,41550,86
|
|
20230921,090600,41196950,41600,41600,41600,41600,121
|
|
20230921,090500,36163350,41550,41550,41550,41550,68
|
|
20230921,090400,33337950,41550,41550,41550,41550,1
|
|
20230921,090300,33296400,41500,41450,41500,41450,422
|
|
20230921,090200,15786050,41450,41450,41450,41450,27
|
|
20230921,090100,14666900,41350,41350,41350,41350,12
|
|
20230921,090000,14170700,41400,41600,41850,41400,341
|