660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195700,474484150,20700,20700,20700,20700,664
|
|
20230918,195600,474484150,20700,20700,20700,20700,0
|
|
20230918,195500,474484150,20700,20700,20700,20700,0
|
|
20230918,195400,474484150,20700,20700,20700,20700,0
|
|
20230918,195300,474484150,20700,20700,20700,20700,0
|
|
20230918,195200,474484150,20700,20700,20700,20700,0
|
|
20230918,195100,474484150,20700,20700,20700,20700,0
|
|
20230918,195000,474484150,20700,20700,20700,20700,0
|
|
20230918,194900,474484150,20700,20700,20700,20700,0
|
|
20230918,194800,474484150,20700,20700,20700,20700,0
|
|
20230918,194700,474484150,20700,20700,20700,20700,0
|
|
20230918,194600,474484150,20700,20700,20700,20700,0
|
|
20230918,194500,474484150,20700,20700,20700,20700,0
|
|
20230918,194400,474484150,20700,20700,20700,20700,0
|
|
20230918,194300,474484150,20700,20700,20700,20700,0
|
|
20230918,194200,474484150,20700,20700,20700,20700,0
|
|
20230918,194100,474484150,20700,20700,20700,20700,0
|
|
20230918,194000,474484150,20700,20700,20700,20700,0
|
|
20230918,193900,474484150,20700,20700,20700,20700,0
|
|
20230918,193800,474484150,20700,20700,20700,20700,0
|
|
20230918,193700,474484150,20700,20700,20700,20700,0
|
|
20230918,193600,474484150,20700,20700,20700,20700,0
|
|
20230918,193500,474484150,20700,20700,20700,20700,0
|
|
20230918,193400,474484150,20700,20700,20700,20700,0
|
|
20230918,193300,474484150,20700,20700,20700,20700,0
|
|
20230918,193200,474484150,20700,20700,20700,20700,0
|
|
20230918,193100,474484150,20700,20700,20700,20700,0
|
|
20230918,193000,474484150,20700,20700,20700,20700,0
|
|
20230918,192900,474484150,20700,20700,20700,20700,0
|
|
20230918,192800,474484150,20700,20700,20700,20700,0
|
|
20230918,192700,474484150,20700,20700,20700,20700,664
|
|
20230918,192600,474484150,20700,20700,20700,20700,0
|
|
20230918,192500,474484150,20700,20700,20700,20700,0
|
|
20230918,192400,474484150,20700,20700,20700,20700,0
|
|
20230918,192300,474484150,20700,20700,20700,20700,0
|
|
20230918,192200,474484150,20700,20700,20700,20700,0
|
|
20230918,192100,474484150,20700,20700,20700,20700,0
|
|
20230918,192000,474484150,20700,20700,20700,20700,0
|
|
20230918,191900,474484150,20700,20700,20700,20700,0
|
|
20230918,191800,474484150,20700,20700,20700,20700,0
|
|
20230918,191700,474484150,20700,20700,20700,20700,0
|
|
20230918,191600,474484150,20700,20700,20700,20700,0
|
|
20230918,191500,474484150,20700,20700,20700,20700,0
|
|
20230918,191400,474484150,20700,20700,20700,20700,0
|
|
20230918,191300,474484150,20700,20700,20700,20700,0
|
|
20230918,191200,474484150,20700,20700,20700,20700,0
|
|
20230918,191100,474484150,20700,20700,20700,20700,0
|
|
20230918,191000,474484150,20700,20700,20700,20700,0
|
|
20230918,190900,474484150,20700,20700,20700,20700,0
|
|
20230918,190800,474484150,20700,20700,20700,20700,0
|
|
20230918,190700,474484150,20700,20700,20700,20700,0
|
|
20230918,190600,474484150,20700,20700,20700,20700,0
|
|
20230918,190500,474484150,20700,20700,20700,20700,0
|
|
20230918,190400,474484150,20700,20700,20700,20700,0
|
|
20230918,190300,474484150,20700,20700,20700,20700,0
|
|
20230918,190200,474484150,20700,20700,20700,20700,0
|
|
20230918,190100,474484150,20700,20700,20700,20700,0
|
|
20230918,190000,474484150,20700,20700,20700,20700,0
|
|
20230918,185900,474484150,20700,20700,20700,20700,0
|
|
20230918,185800,474484150,20700,20700,20700,20700,0
|
|
20230918,185700,474484150,20700,20700,20700,20700,664
|
|
20230918,185600,474484150,20700,20700,20700,20700,0
|
|
20230918,185500,474484150,20700,20700,20700,20700,0
|
|
20230918,185400,474484150,20700,20700,20700,20700,0
|
|
20230918,185300,474484150,20700,20700,20700,20700,0
|
|
20230918,185200,474484150,20700,20700,20700,20700,0
|
|
20230918,185100,474484150,20700,20700,20700,20700,0
|
|
20230918,185000,474484150,20700,20700,20700,20700,0
|
|
20230918,184900,474484150,20700,20700,20700,20700,0
|
|
20230918,184800,474484150,20700,20700,20700,20700,0
|
|
20230918,184700,474484150,20700,20700,20700,20700,0
|
|
20230918,184600,474484150,20700,20700,20700,20700,0
|
|
20230918,184500,474484150,20700,20700,20700,20700,0
|
|
20230918,184400,474484150,20700,20700,20700,20700,0
|
|
20230918,184300,474484150,20700,20700,20700,20700,0
|
|
20230918,184200,474484150,20700,20700,20700,20700,0
|
|
20230918,184100,474484150,20700,20700,20700,20700,0
|
|
20230918,184000,474484150,20700,20700,20700,20700,0
|
|
20230918,183900,474484150,20700,20700,20700,20700,0
|
|
20230918,183800,474484150,20700,20700,20700,20700,0
|
|
20230918,183700,474484150,20700,20700,20700,20700,0
|
|
20230918,183600,474484150,20700,20700,20700,20700,0
|
|
20230918,183500,474484150,20700,20700,20700,20700,0
|
|
20230918,183400,474484150,20700,20700,20700,20700,0
|
|
20230918,183300,474484150,20700,20700,20700,20700,0
|
|
20230918,183200,474484150,20700,20700,20700,20700,0
|
|
20230918,183100,474484150,20700,20700,20700,20700,0
|
|
20230918,183000,474484150,20700,20700,20700,20700,0
|
|
20230918,182900,474484150,20700,20700,20700,20700,0
|
|
20230918,182800,474484150,20700,20700,20700,20700,0
|
|
20230918,182700,474484150,20700,20700,20700,20700,664
|
|
20230918,182600,474484150,20700,20700,20700,20700,0
|
|
20230918,182500,474484150,20700,20700,20700,20700,0
|
|
20230918,182400,474484150,20700,20700,20700,20700,0
|
|
20230918,182300,474484150,20700,20700,20700,20700,0
|
|
20230918,182200,474484150,20700,20700,20700,20700,0
|
|
20230918,182100,474484150,20700,20700,20700,20700,0
|
|
20230918,182000,474484150,20700,20700,20700,20700,0
|
|
20230918,181900,474484150,20700,20700,20700,20700,0
|
|
20230918,181800,474484150,20700,20700,20700,20700,0
|
|
20230918,181700,474484150,20700,20700,20700,20700,0
|
|
20230918,181600,474484150,20700,20700,20700,20700,0
|
|
20230918,181500,474484150,20700,20700,20700,20700,0
|
|
20230918,181400,474484150,20700,20700,20700,20700,0
|
|
20230918,181300,474484150,20700,20700,20700,20700,0
|
|
20230918,181200,474484150,20700,20700,20700,20700,0
|
|
20230918,181100,474484150,20700,20700,20700,20700,0
|
|
20230918,181000,474484150,20700,20700,20700,20700,0
|
|
20230918,180900,474484150,20700,20700,20700,20700,0
|
|
20230918,180800,474484150,20700,20700,20700,20700,0
|
|
20230918,180700,474484150,20700,20700,20700,20700,0
|
|
20230918,180600,474484150,20700,20700,20700,20700,0
|
|
20230918,180500,474484150,20700,20700,20700,20700,0
|
|
20230918,180400,474484150,20700,20700,20700,20700,0
|
|
20230918,180300,474484150,20700,20700,20700,20700,0
|
|
20230918,180200,474484150,20700,20700,20700,20700,0
|
|
20230918,180100,474484150,20700,20700,20700,20700,0
|
|
20230918,180000,474484150,20700,20700,20700,20700,0
|
|
20230918,175900,474484150,20700,20700,20700,20700,0
|
|
20230918,175800,474484150,20700,20700,20700,20700,0
|
|
20230918,175700,474484150,20700,20700,20700,20700,664
|
|
20230918,175600,474484150,20700,20700,20700,20700,0
|
|
20230918,175500,474484150,20700,20700,20700,20700,0
|
|
20230918,175400,474484150,20700,20700,20700,20700,0
|
|
20230918,175300,474484150,20700,20700,20700,20700,0
|
|
20230918,175200,474484150,20700,20700,20700,20700,0
|
|
20230918,175100,474484150,20700,20700,20700,20700,0
|
|
20230918,175000,474484150,20700,20700,20700,20700,0
|
|
20230918,174900,474484150,20700,20700,20700,20700,0
|
|
20230918,174800,474484150,20700,20700,20700,20700,0
|
|
20230918,174700,474484150,20700,20700,20700,20700,0
|
|
20230918,174600,474484150,20700,20700,20700,20700,0
|
|
20230918,174500,474484150,20700,20700,20700,20700,0
|
|
20230918,174400,474484150,20700,20700,20700,20700,0
|
|
20230918,174300,474484150,20700,20700,20700,20700,0
|
|
20230918,174200,474484150,20700,20700,20700,20700,0
|
|
20230918,174100,474484150,20700,20700,20700,20700,0
|
|
20230918,174000,474484150,20700,20700,20700,20700,0
|
|
20230918,173900,474484150,20700,20700,20700,20700,0
|
|
20230918,173800,474484150,20700,20700,20700,20700,0
|
|
20230918,173700,474484150,20700,20700,20700,20700,0
|
|
20230918,173600,474484150,20700,20700,20700,20700,0
|
|
20230918,173500,474484150,20700,20700,20700,20700,0
|
|
20230918,173400,474484150,20700,20700,20700,20700,0
|
|
20230918,173300,474484150,20700,20700,20700,20700,0
|
|
20230918,173200,474484150,20700,20700,20700,20700,0
|
|
20230918,173100,474484150,20700,20700,20700,20700,0
|
|
20230918,173000,474484150,20700,20700,20700,20700,0
|
|
20230918,172900,474484150,20700,20700,20700,20700,0
|
|
20230918,172800,474484150,20700,20700,20700,20700,0
|
|
20230918,172700,474484150,20700,20700,20700,20700,664
|
|
20230918,172600,474484150,20700,20700,20700,20700,0
|
|
20230918,172500,474484150,20700,20700,20700,20700,0
|
|
20230918,172400,474484150,20700,20700,20700,20700,0
|
|
20230918,172300,474484150,20700,20700,20700,20700,0
|
|
20230918,172200,474484150,20700,20700,20700,20700,0
|
|
20230918,172100,474484150,20700,20700,20700,20700,0
|
|
20230918,172000,474484150,20700,20700,20700,20700,0
|
|
20230918,171900,474484150,20700,20700,20700,20700,0
|
|
20230918,171800,474484150,20700,20700,20700,20700,0
|
|
20230918,171700,474484150,20700,20700,20700,20700,0
|
|
20230918,171600,474484150,20700,20700,20700,20700,0
|
|
20230918,171500,474484150,20700,20700,20700,20700,0
|
|
20230918,171400,474484150,20700,20700,20700,20700,0
|
|
20230918,171300,474484150,20700,20700,20700,20700,0
|
|
20230918,171200,474484150,20700,20700,20700,20700,0
|
|
20230918,171100,474484150,20700,20700,20700,20700,0
|
|
20230918,171000,474484150,20700,20700,20700,20700,0
|
|
20230918,170900,474484150,20700,20700,20700,20700,0
|
|
20230918,170800,474484150,20700,20700,20700,20700,0
|
|
20230918,170700,474484150,20700,20700,20700,20700,0
|
|
20230918,170600,474484150,20700,20700,20700,20700,0
|
|
20230918,170500,474484150,20700,20700,20700,20700,0
|
|
20230918,170400,474484150,20700,20700,20700,20700,0
|
|
20230918,170300,474484150,20700,20700,20700,20700,0
|
|
20230918,170200,474484150,20700,20700,20700,20700,0
|
|
20230918,170100,474484150,20700,20700,20700,20700,0
|
|
20230918,170000,474484150,20700,20700,20700,20700,0
|
|
20230918,165900,474484150,20700,20700,20700,20700,0
|
|
20230918,165800,474484150,20700,20700,20700,20700,0
|
|
20230918,165700,474484150,20700,20700,20700,20700,664
|
|
20230918,165600,474484150,20700,20700,20700,20700,0
|
|
20230918,165500,474484150,20700,20700,20700,20700,0
|
|
20230918,165400,474484150,20700,20700,20700,20700,0
|
|
20230918,165300,474484150,20700,20700,20700,20700,0
|
|
20230918,165200,474484150,20700,20700,20700,20700,0
|
|
20230918,165100,474484150,20700,20700,20700,20700,0
|
|
20230918,165000,474484150,20700,20700,20700,20700,0
|
|
20230918,164900,474484150,20700,20700,20700,20700,0
|
|
20230918,164800,474484150,20700,20700,20700,20700,0
|
|
20230918,164700,474484150,20700,20700,20700,20700,0
|
|
20230918,164600,474484150,20700,20700,20700,20700,0
|
|
20230918,164500,474484150,20700,20700,20700,20700,0
|
|
20230918,164400,474484150,20700,20700,20700,20700,0
|
|
20230918,164300,474484150,20700,20700,20700,20700,0
|
|
20230918,164200,474484150,20700,20700,20700,20700,0
|
|
20230918,164100,474484150,20700,20700,20700,20700,0
|
|
20230918,164000,474484150,20700,20700,20700,20700,0
|
|
20230918,163900,474484150,20700,20700,20700,20700,0
|
|
20230918,163800,474484150,20700,20700,20700,20700,0
|
|
20230918,163700,474484150,20700,20700,20700,20700,0
|
|
20230918,163600,474484150,20700,20700,20700,20700,0
|
|
20230918,163500,474484150,20700,20700,20700,20700,0
|
|
20230918,163400,474484150,20700,20700,20700,20700,0
|
|
20230918,163300,474484150,20700,20700,20700,20700,0
|
|
20230918,163200,474484150,20700,20700,20700,20700,0
|
|
20230918,163100,474484150,20700,20700,20700,20700,0
|
|
20230918,163000,474484150,20700,20700,20700,20700,0
|
|
20230918,162900,474484150,20700,20700,20700,20700,0
|
|
20230918,162800,474484150,20700,20700,20700,20700,0
|
|
20230918,162700,474484150,20700,20700,20700,20700,664
|
|
20230918,162600,474484150,20700,20700,20700,20700,0
|
|
20230918,162500,474484150,20700,20700,20700,20700,0
|
|
20230918,162400,474484150,20700,20700,20700,20700,0
|
|
20230918,162300,474484150,20700,20700,20700,20700,0
|
|
20230918,162200,474484150,20700,20700,20700,20700,0
|
|
20230918,162100,474484150,20700,20700,20700,20700,0
|
|
20230918,162000,474484150,20700,20700,20700,20700,0
|
|
20230918,161900,474484150,20700,20700,20700,20700,0
|
|
20230918,161800,474484150,20700,20700,20700,20700,0
|
|
20230918,161700,474484150,20700,20700,20700,20700,0
|
|
20230918,161600,474484150,20700,20700,20700,20700,0
|
|
20230918,161500,474484150,20700,20700,20700,20700,0
|
|
20230918,161400,474484150,20700,20700,20700,20700,0
|
|
20230918,161300,474484150,20700,20700,20700,20700,0
|
|
20230918,161200,474484150,20700,20700,20700,20700,0
|
|
20230918,161100,474484150,20700,20700,20700,20700,0
|
|
20230918,161000,474484150,20700,20700,20700,20700,0
|
|
20230918,160900,474484150,20700,20700,20700,20700,0
|
|
20230918,160800,474484150,20700,20700,20700,20700,0
|
|
20230918,160700,474484150,20700,20700,20700,20700,0
|
|
20230918,160600,474484150,20700,20700,20700,20700,0
|
|
20230918,160500,474484150,20700,20700,20700,20700,0
|
|
20230918,160400,474484150,20700,20700,20700,20700,0
|
|
20230918,160300,474484150,20700,20700,20700,20700,0
|
|
20230918,160200,474484150,20700,20700,20700,20700,0
|
|
20230918,160100,474484150,20700,20700,20700,20700,0
|
|
20230918,160000,474484150,20700,20700,20700,20700,0
|
|
20230918,155900,474484150,20700,20700,20700,20700,0
|
|
20230918,155800,474484150,20700,20700,20700,20700,0
|
|
20230918,155700,474484150,20700,20700,20700,20700,664
|
|
20230918,155600,474484150,20700,20700,20700,20700,0
|
|
20230918,155500,474484150,20700,20700,20700,20700,0
|
|
20230918,155400,474484150,20700,20700,20700,20700,0
|
|
20230918,155300,474484150,20700,20700,20700,20700,0
|
|
20230918,155200,474484150,20700,20700,20700,20700,0
|
|
20230918,155100,474484150,20700,20700,20700,20700,0
|
|
20230918,155000,474484150,20700,20700,20700,20700,0
|
|
20230918,154900,474484150,20700,20700,20700,20700,0
|
|
20230918,154800,474484150,20700,20700,20700,20700,0
|
|
20230918,154700,474484150,20700,20700,20700,20700,0
|
|
20230918,154600,474484150,20700,20700,20700,20700,0
|
|
20230918,154500,474484150,20700,20700,20700,20700,0
|
|
20230918,154400,474484150,20700,20700,20700,20700,0
|
|
20230918,154300,474484150,20700,20700,20700,20700,0
|
|
20230918,154200,474484150,20700,20700,20700,20700,0
|
|
20230918,154100,474484150,20700,20700,20700,20700,0
|
|
20230918,154000,474484150,20700,20700,20700,20700,0
|
|
20230918,153900,474484150,20700,20700,20700,20700,0
|
|
20230918,153800,474484150,20700,20700,20700,20700,0
|
|
20230918,153700,474484150,20700,20700,20700,20700,0
|
|
20230918,153600,474484150,20700,20700,20700,20700,0
|
|
20230918,153500,474484150,20700,20700,20700,20700,0
|
|
20230918,153400,474484150,20700,20700,20700,20700,0
|
|
20230918,153300,474484150,20700,20700,20700,20700,0
|
|
20230918,153200,474484150,20700,20700,20700,20700,0
|
|
20230918,153100,474484150,20700,20700,20700,20700,0
|
|
20230918,153000,474484150,20700,20700,20700,20700,664
|
|
20230918,152900,460739350,20850,20850,20850,20850,0
|
|
20230918,152800,460739350,20850,20850,20850,20850,0
|
|
20230918,152700,460739350,20850,20850,20850,20850,0
|
|
20230918,152600,460739350,20850,20850,20850,20850,0
|
|
20230918,152500,460739350,20850,20850,20850,20850,0
|
|
20230918,152400,460739350,20850,20850,20850,20850,0
|
|
20230918,152300,460739350,20850,20850,20850,20850,0
|
|
20230918,152200,460739350,20850,20850,20850,20850,0
|
|
20230918,152100,460739350,20850,20850,20850,20850,0
|
|
20230918,152000,460739350,20850,20850,20850,20850,0
|
|
20230918,151900,460739350,20850,20850,20850,20850,5
|
|
20230918,151800,460635100,20850,20850,20850,20850,0
|
|
20230918,151700,460635100,20850,20750,20850,20750,27
|
|
20230918,151600,460074450,20850,20800,20850,20800,96
|
|
20230918,151500,458075700,20800,20800,20800,20800,0
|
|
20230918,151400,458075700,20800,20800,20800,20800,0
|
|
20230918,151300,458075700,20800,20800,20800,20800,4
|
|
20230918,151200,457992500,20750,20750,20750,20750,8
|
|
20230918,151100,457826500,20800,20800,20800,20800,49
|
|
20230918,151000,456807300,20850,20850,20850,20850,4
|
|
20230918,150900,456723900,20750,20750,20750,20750,0
|
|
20230918,150800,456723900,20750,20750,20750,20750,0
|
|
20230918,150700,456723900,20750,20800,20800,20750,716
|
|
20230918,150600,441865250,20800,20800,20850,20800,15
|
|
20230918,150500,441553050,20800,20800,20800,20800,0
|
|
20230918,150400,441553050,20800,20800,20800,20800,52
|
|
20230918,150300,440471450,20800,20850,20850,20800,47
|
|
20230918,150200,439493650,20800,20800,20800,20800,0
|
|
20230918,150100,439493650,20800,20800,20800,20800,0
|
|
20230918,150000,439493650,20800,20750,20850,20750,99
|
|
20230918,145900,437436550,20800,20800,20800,20800,39
|
|
20230918,145800,436625350,20800,20800,20800,20800,131
|
|
20230918,145700,433900550,20850,20800,20850,20800,42
|
|
20230918,145600,433026750,20800,20800,20800,20800,64
|
|
20230918,145500,431695550,20800,20800,20800,20800,161
|
|
20230918,145400,428346750,20850,20800,20850,20800,104
|
|
20230918,145300,426183300,20850,20850,20850,20850,4
|
|
20230918,145200,426099900,20750,20800,20800,20750,67
|
|
20230918,145100,424707800,20800,20800,20800,20750,49
|
|
20230918,145000,423689600,20850,20850,20850,20850,4
|
|
20230918,144900,423606200,20800,20800,20800,20800,0
|
|
20230918,144800,423606200,20800,20800,20800,20800,22
|
|
20230918,144700,423148600,20800,20850,20850,20800,37
|
|
20230918,144600,422378800,20800,20800,20800,20800,109
|
|
20230918,144500,420111600,20800,20850,20850,20800,61
|
|
20230918,144400,418840750,20800,20800,20850,20800,144
|
|
20230918,144300,415845350,20800,20800,20800,20800,68
|
|
20230918,144200,414430950,20850,20850,20850,20850,52
|
|
20230918,144100,413346750,20800,20800,20800,20800,16
|
|
20230918,144000,413013950,20850,20800,20850,20800,46
|
|
20230918,143900,412056950,20850,20850,20850,20850,34
|
|
20230918,143800,411348050,20800,20800,20800,20800,0
|
|
20230918,143700,411348050,20800,20800,20850,20800,43
|
|
20230918,143600,410453450,20800,20850,20850,20800,70
|
|
20230918,143500,408995150,20800,20800,20800,20800,0
|
|
20230918,143400,408995150,20800,20850,20850,20800,23
|
|
20230918,143300,408516550,20850,20850,20850,20850,41
|
|
20230918,143200,407661700,20800,20800,20800,20800,22
|
|
20230918,143100,407204100,20900,20900,20900,20900,5
|
|
20230918,143000,407099600,20850,20850,20850,20850,90
|
|
20230918,142900,405223100,20850,20850,20850,20850,39
|
|
20230918,142800,404409950,20850,20850,20850,20850,23
|
|
20230918,142700,403930400,20850,20850,20850,20850,25
|
|
20230918,142600,403409150,20850,20850,20850,20850,77
|
|
20230918,142500,401803700,20850,20850,20850,20850,0
|
|
20230918,142400,401803700,20850,20800,20850,20800,7
|
|
20230918,142300,401657900,20850,20850,20850,20850,99
|
|
20230918,142200,399593750,20850,20850,20850,20850,0
|
|
20230918,142100,399593750,20850,20850,20850,20850,4
|
|
20230918,142000,399510350,20850,20800,20850,20800,45
|
|
20230918,141900,398572300,20850,20850,20850,20850,59
|
|
20230918,141800,397342150,20900,20900,20900,20900,4
|
|
20230918,141700,397258550,20850,20850,20850,20850,48
|
|
20230918,141600,396257750,20800,20800,20800,20800,3
|
|
20230918,141500,396195350,20850,20850,20850,20850,100
|
|
20230918,141400,394110350,20900,20800,20900,20800,173
|
|
20230918,141300,390509600,20800,20800,20800,20800,0
|
|
20230918,141200,390509600,20800,20800,20800,20800,22
|
|
20230918,141100,390052000,20850,20850,20850,20850,57
|
|
20230918,141000,388863550,20800,20800,20800,20800,19
|
|
20230918,140900,388468350,20800,20800,20800,20800,20
|
|
20230918,140800,388052350,20850,20850,20850,20850,37
|
|
20230918,140700,387280900,20850,20850,20850,20850,50
|
|
20230918,140600,386238400,20850,20850,20850,20850,0
|
|
20230918,140500,386238400,20850,20800,20850,20800,449
|
|
20230918,140400,376876950,20750,20800,20800,20750,69
|
|
20230918,140300,375442700,20800,20800,20800,20800,0
|
|
20230918,140200,375442700,20800,20800,20800,20800,43
|
|
20230918,140100,374548300,20800,20800,20800,20750,24
|
|
20230918,140000,374050050,20750,20750,20750,20750,3
|
|
20230918,135900,373987800,20800,20750,20800,20750,62
|
|
20230918,135800,372699150,20750,20800,20800,20750,11
|
|
20230918,135700,372470650,20750,20750,20750,20750,0
|
|
20230918,135600,372470650,20750,20800,20800,20750,66
|
|
20230918,135500,371098950,20800,20800,20800,20800,4
|
|
20230918,135400,371015750,20800,20800,20800,20800,0
|
|
20230918,135300,371015750,20800,20800,20800,20800,49
|
|
20230918,135200,369996550,20750,20800,20800,20750,34
|
|
20230918,135100,369289550,20750,20800,20800,20750,101
|
|
20230918,135000,367193750,20750,20750,20750,20750,19
|
|
20230918,134900,366799500,20800,20750,20800,20750,44
|
|
20230918,134800,365884650,20800,20750,20800,20750,28
|
|
20230918,134700,365303450,20800,20800,20800,20800,0
|
|
20230918,134600,365303450,20800,20750,20800,20750,63
|
|
20230918,134500,363993800,20800,20750,20800,20750,33
|
|
20230918,134400,363308800,20750,20750,20750,20750,4
|
|
20230918,134300,363225800,20800,20800,20800,20800,39
|
|
20230918,134200,362414600,20750,20800,20800,20750,23
|
|
20230918,134100,361937150,20800,20800,20800,20800,0
|
|
20230918,134000,361937150,20800,20750,20800,20750,54
|
|
20230918,133900,360814100,20750,20800,20800,20750,23
|
|
20230918,133800,360336650,20800,20800,20800,20800,0
|
|
20230918,133700,360336650,20800,20750,20800,20750,54
|
|
20230918,133600,359214400,20750,20800,20800,20750,4
|
|
20230918,133500,359131250,20800,20800,20800,20800,101
|
|
20230918,133400,357030450,20800,20750,20800,20750,92
|
|
20230918,133300,355118800,20750,20750,20750,20750,20
|
|
20230918,133200,354703800,20800,20750,20800,20750,7
|
|
20230918,133100,354558350,20750,20800,20800,20750,73
|
|
20230918,133000,353041900,20750,20750,20750,20750,20
|
|
20230918,132900,352626900,20800,20750,20800,20750,24
|
|
20230918,132800,352128700,20750,20800,20800,20750,72
|
|
20230918,132700,350632200,20800,20800,20800,20800,0
|
|
20230918,132600,350632200,20800,20750,20800,20750,23
|
|
20230918,132500,350154750,20800,20800,20800,20800,37
|
|
20230918,132400,349385150,20750,20800,20800,20750,86
|
|
20230918,132300,347596550,20800,20800,20800,20800,19
|
|
20230918,132200,347201350,20850,20850,20850,20850,51
|
|
20230918,132100,346138000,20800,20800,20800,20800,0
|
|
20230918,132000,346138000,20800,20800,20800,20750,151
|
|
20230918,131900,342998350,20800,20800,20800,20800,43
|
|
20230918,131800,342103950,20750,20750,20750,20750,21
|
|
20230918,131700,341668200,20750,20750,20750,20750,39
|
|
20230918,131600,340858950,20750,20800,20800,20750,56
|
|
20230918,131500,339694300,20750,20750,20750,20750,19
|
|
20230918,131400,339300050,20800,20800,20800,20800,0
|
|
20230918,131300,339300050,20800,20800,20800,20800,42
|
|
20230918,131200,338426450,20750,20750,20750,20750,4
|
|
20230918,131100,338343450,20800,20800,20800,20800,0
|
|
20230918,131000,338343450,20800,20800,20800,20800,51
|
|
20230918,130900,337282650,20800,20750,20800,20750,103
|
|
20230918,130800,335145200,20750,20750,20750,20750,3
|
|
20230918,130700,335082950,20750,20750,20750,20750,20
|
|
20230918,130600,334667950,20750,20800,20800,20750,23
|
|
20230918,130500,334190500,20750,20750,20750,20750,0
|
|
20230918,130400,334190500,20750,20750,20750,20750,23
|
|
20230918,130300,333713250,20800,20750,20800,20750,126
|
|
20230918,130200,331095950,20700,20750,20750,20700,252
|
|
20230918,130100,325869700,20750,20750,20750,20750,19
|
|
20230918,130000,325475450,20750,20800,20800,20750,51
|
|
20230918,125900,324414800,20750,20750,20750,20750,7
|
|
20230918,125800,324269550,20750,20750,20750,20750,19
|
|
20230918,125700,323875300,20800,20800,20800,20800,51
|
|
20230918,125600,322814500,20800,20750,20800,20750,23
|
|
20230918,125500,322337050,20750,20750,20750,20750,19
|
|
20230918,125400,321942800,20800,20800,20800,20800,37
|
|
20230918,125300,321173200,20800,20750,20800,20750,26
|
|
20230918,125200,320633500,20800,20800,20800,20800,0
|
|
20230918,125100,320633500,20800,20750,20800,20750,88
|
|
20230918,125000,318804850,20750,20800,20800,20750,23
|
|
20230918,124900,318327400,20750,20800,20800,20750,251
|
|
20230918,124800,313117600,20850,20850,20850,20850,33
|
|
20230918,124700,312429550,20800,20800,20850,20800,123
|
|
20230918,124600,309869300,20800,20800,20800,20800,0
|
|
20230918,124500,309869300,20800,20750,20800,20750,52
|
|
20230918,124400,308787850,20750,20750,20750,20750,19
|
|
20230918,124300,308393600,20800,20800,20800,20800,4
|
|
20230918,124200,308310400,20800,20750,20800,20750,62
|
|
20230918,124100,307021750,20750,20750,20750,20750,3
|
|
20230918,124000,306959500,20850,20800,20850,20800,54
|
|
20230918,123900,305836100,20750,20800,20800,20750,64
|
|
20230918,123800,304505850,20750,20750,20750,20750,19
|
|
20230918,123700,304111600,20800,20800,20800,20800,4
|
|
20230918,123600,304028400,20750,20800,20800,20750,64
|
|
20230918,123500,302698350,20800,20800,20800,20800,1
|
|
20230918,123400,302677550,20800,20800,20800,20800,13
|
|
20230918,123300,302407150,20750,20800,20800,20750,74
|
|
20230918,123200,300868900,20750,20750,20750,20750,12
|
|
20230918,123100,300619900,20800,20750,20800,20750,20
|
|
20230918,123000,300204850,20800,20800,20800,20800,36
|
|
20230918,122900,299456050,20750,20750,20750,20750,0
|
|
20230918,122800,299456050,20750,20750,20750,20750,28
|
|
20230918,122700,298875050,20800,20800,20850,20800,57
|
|
20230918,122600,297689250,20750,20750,20750,20750,0
|
|
20230918,122500,297689250,20750,20750,20750,20750,23
|
|
20230918,122400,297212000,20800,20800,20800,20800,4
|
|
20230918,122300,297128800,20800,20750,20800,20750,54
|
|
20230918,122200,296006550,20750,20750,20750,20750,0
|
|
20230918,122100,296006550,20750,20800,20800,20750,7
|
|
20230918,122000,295861100,20800,20750,20800,20750,82
|
|
20230918,121900,294157000,20800,20800,20800,20800,0
|
|
20230918,121800,294157000,20800,20800,20800,20800,0
|
|
20230918,121700,294157000,20800,20750,20800,20750,78
|
|
20230918,121600,292536550,20750,20750,20750,20750,23
|
|
20230918,121500,292059300,20750,20750,20750,20750,0
|
|
20230918,121400,292059300,20750,20800,20800,20750,75
|
|
20230918,121300,290500250,20750,20750,20750,20750,25
|
|
20230918,121200,289981500,20750,20750,20750,20750,19
|
|
20230918,121100,289587250,20800,20800,20800,20800,40
|
|
20230918,121000,288755250,20750,20750,20750,20750,0
|
|
20230918,120900,288755250,20750,20800,20800,20750,22
|
|
20230918,120800,288298700,20800,20700,20800,20700,172
|
|
20230918,120700,284731050,20750,20750,20750,20750,123
|
|
20230918,120600,282178800,20750,20750,20750,20750,20
|
|
20230918,120500,281763800,20800,20750,20800,20750,41
|
|
20230918,120400,280911150,20800,20750,20800,20750,5
|
|
20230918,120300,280807200,20750,20800,20800,20750,21
|
|
20230918,120200,280371350,20800,20800,20850,20800,162
|
|
20230918,120100,276999200,20850,20800,20850,20800,131
|
|
20230918,120000,274274200,20850,20850,20850,20850,0
|
|
20230918,115900,274274200,20850,20850,20850,20850,36
|
|
20230918,115800,273523600,20800,20750,20800,20750,150
|
|
20230918,115700,270405550,20750,20750,20750,20750,23
|
|
20230918,115600,269928300,20800,20800,20800,20800,52
|
|
20230918,115500,268846700,20750,20800,20800,20750,23
|
|
20230918,115400,268369250,20750,20750,20750,20750,0
|
|
20230918,115300,268369250,20750,20800,20800,20750,39
|
|
20230918,115200,267558250,20850,20850,20850,20850,0
|
|
20230918,115100,267558250,20850,20850,20850,20850,4
|
|
20230918,115000,267474850,20750,20700,20750,20700,198
|
|
20230918,114900,263370300,20700,20700,20700,20700,52
|
|
20230918,114800,262293900,20800,20750,20800,20750,24
|
|
20230918,114700,261795700,20750,20800,20800,20750,54
|
|
20230918,114600,260673450,20750,20750,20750,20750,8
|
|
20230918,114500,260507450,20800,20750,20800,20750,7
|
|
20230918,114400,260362000,20750,20800,20800,20750,67
|
|
20230918,114300,258969350,20750,20750,20750,20750,0
|
|
20230918,114200,258969350,20750,20800,20800,20750,22
|
|
20230918,114100,258512650,20750,20750,20750,20750,39
|
|
20230918,114000,257703400,20800,20750,20800,20750,59
|
|
20230918,113900,256477200,20750,20750,20750,20750,19
|
|
20230918,113800,256082950,20800,20800,20800,20800,4
|
|
20230918,113700,255999750,20800,20750,20800,20750,73
|
|
20230918,113600,254482350,20750,20750,20750,20750,34
|
|
20230918,113500,253776850,20800,20800,20800,20800,4
|
|
20230918,113400,253693650,20800,20750,20800,20750,53
|
|
20230918,113300,252592250,20750,20750,20750,20750,39
|
|
20230918,113200,251783000,20800,20800,20800,20800,4
|
|
20230918,113100,251699800,20800,20800,20800,20800,45
|
|
20230918,113000,250763800,20750,20750,20750,20750,19
|
|
20230918,112900,250369550,20800,20800,20800,20800,4
|
|
20230918,112800,250286350,20800,20800,20800,20800,42
|
|
20230918,112700,249412750,20850,20850,20850,20850,0
|
|
20230918,112600,249412750,20850,20850,20850,20850,0
|
|
20230918,112500,249412750,20850,20700,20850,20700,490
|
|
20230918,112400,239235300,20700,20700,20700,20700,0
|
|
20230918,112300,239235300,20700,20700,20700,20700,20
|
|
20230918,112200,238821300,20650,20800,20800,20650,890
|
|
20230918,112100,220381550,20750,20750,20750,20750,0
|
|
20230918,112000,220381550,20750,20750,20750,20750,0
|
|
20230918,111900,220381550,20750,20850,20850,20750,765
|
|
20230918,111800,204502200,20800,20800,20800,20800,50
|
|
20230918,111700,203462200,20800,20800,20800,20800,39
|
|
20230918,111600,202651000,20850,20850,20850,20850,40
|
|
20230918,111500,201817000,20800,20800,20800,20800,20
|
|
20230918,111400,201401000,20800,20800,20800,20800,39
|
|
20230918,111300,200589800,20850,20800,20850,20800,65
|
|
20230918,111200,199235550,20850,20850,20850,20850,4
|
|
20230918,111100,199152150,20800,20800,20800,20800,39
|
|
20230918,111000,198340950,20850,20850,20850,20800,73
|
|
20230918,110900,196819900,20850,20800,20850,20800,24
|
|
20230918,110800,196320500,20800,20850,20850,20800,52
|
|
20230918,110700,195237250,20800,20850,20850,20800,73
|
|
20230918,110600,193716200,20850,20800,20850,20800,63
|
|
20230918,110500,192405600,20800,20800,20800,20800,20
|
|
20230918,110400,191989600,20850,20850,20850,20850,43
|
|
20230918,110300,191093050,20800,20850,20850,20800,43
|
|
20230918,110200,190198450,20800,20800,20800,20800,20
|
|
20230918,110100,189782450,20800,20850,20850,20800,76
|
|
20230918,110000,188198850,20800,20800,20800,20800,19
|
|
20230918,105900,187803650,20850,20850,20850,20800,26
|
|
20230918,105800,187262550,20850,20850,20850,20850,0
|
|
20230918,105700,187262550,20850,20800,20850,20800,50
|
|
20230918,105600,186221000,20850,20850,20850,20850,4
|
|
20230918,105500,186137600,20800,20800,20800,20800,21
|
|
20230918,105400,185700800,20800,20800,20800,20800,151
|
|
20230918,105300,182560000,20800,20800,20800,20800,4
|
|
20230918,105200,182476800,20800,20800,20800,20800,44
|
|
20230918,105100,181561600,20800,20800,20800,20800,23
|
|
20230918,105000,181083200,20850,20850,20850,20850,4
|
|
20230918,104900,180999800,20800,20800,20800,20800,25
|
|
20230918,104800,180479800,20800,20800,20800,20800,0
|
|
20230918,104700,180479800,20800,20800,20800,20800,50
|
|
20230918,104600,179439800,20800,20800,20800,20750,25
|
|
20230918,104500,178920750,20800,20800,20800,20800,38
|
|
20230918,104400,178130350,20750,20750,20750,20750,19
|
|
20230918,104300,177736100,20800,20800,20800,20800,4
|
|
20230918,104200,177652900,20800,20800,20800,20800,50
|
|
20230918,104100,176612900,20850,20850,20850,20850,0
|
|
20230918,104000,176612900,20850,20850,20850,20850,5
|
|
20230918,103900,176508650,20800,20750,20800,20750,238
|
|
20230918,103800,171562200,20750,20750,20750,20700,789
|
|
20230918,103700,155204600,20800,20800,20800,20800,4
|
|
20230918,103600,155121400,20800,20800,20800,20800,51
|
|
20230918,103500,154060600,20750,20750,20750,20750,28
|
|
20230918,103400,153479600,20800,20800,20800,20800,0
|
|
20230918,103300,153479600,20800,20750,20800,20750,58
|
|
20230918,103200,152274150,20750,20750,20750,20750,20
|
|
20230918,103100,151859150,20750,20750,20750,20750,20
|
|
20230918,103000,151444150,20800,20750,20800,20750,87
|
|
20230918,102900,149636500,20750,20750,20750,20750,0
|
|
20230918,102800,149636500,20750,20750,20750,20750,20
|
|
20230918,102700,149221500,20750,20800,20800,20750,66
|
|
20230918,102600,147849650,20750,20750,20750,20750,0
|
|
20230918,102500,147849650,20750,20750,20750,20750,0
|
|
20230918,102400,147849650,20750,20800,20800,20750,70
|
|
20230918,102300,146394600,20750,20750,20750,20750,142
|
|
20230918,102200,143448100,20750,20700,20750,20700,119
|
|
20230918,102100,140979800,20750,20750,20750,20750,45
|
|
20230918,102000,140046050,20700,20700,20700,20700,0
|
|
20230918,101900,140046050,20700,20700,20700,20700,19
|
|
20230918,101800,139652750,20750,20750,20750,20750,100
|
|
20230918,101700,137577750,20750,20750,20750,20700,31
|
|
20230918,101600,136935500,20700,20750,20750,20700,50
|
|
20230918,101500,135899950,20700,20700,20700,20700,20
|
|
20230918,101400,135485950,20750,20750,20750,20750,40
|
|
20230918,101300,134655950,20700,20750,20750,20700,44
|
|
20230918,101200,133744900,20700,20700,20700,20700,20
|
|
20230918,101100,133330900,20750,20750,20750,20700,136
|
|
20230918,101000,130510850,20700,20700,20700,20700,0
|
|
20230918,100900,130510850,20700,20700,20700,20700,20
|
|
20230918,100800,130096850,20700,20750,20750,20700,45
|
|
20230918,100700,129165150,20750,20700,20750,20700,45
|
|
20230918,100600,128232400,20750,20750,20750,20750,50
|
|
20230918,100500,127194900,20700,20700,20700,20700,60
|
|
20230918,100400,125952900,20750,20700,20750,20700,24
|
|
20230918,100300,125455900,20700,20700,20700,20700,0
|
|
20230918,100200,125455900,20700,20700,20700,20700,19
|
|
20230918,100100,125062600,20750,20750,20750,20750,4
|
|
20230918,100000,124979600,20750,20750,20750,20750,0
|
|
20230918,095900,124979600,20750,20750,20750,20750,492
|
|
20230918,095800,114770600,20800,20800,20800,20800,4
|
|
20230918,095700,114687400,20750,20800,20800,20750,34
|
|
20230918,095600,113981850,20800,20800,20800,20800,5
|
|
20230918,095500,113877850,20800,20850,20850,20800,707
|
|
20230918,095400,99172050,20800,20800,20800,20800,89
|
|
20230918,095300,97320850,20800,20800,20800,20800,0
|
|
20230918,095200,97320850,20800,20800,20800,20800,19
|
|
20230918,095100,96925650,20850,20850,20850,20850,7
|
|
20230918,095000,96779700,20850,20850,20850,20850,200
|
|
20230918,094900,92609700,20850,20850,20850,20850,0
|
|
20230918,094800,92609700,20850,20850,20850,20850,0
|
|
20230918,094700,92609700,20850,20850,20850,20850,0
|
|
20230918,094600,92609700,20850,20850,20850,20850,149
|
|
20230918,094500,89503050,20850,20850,20850,20850,20
|
|
20230918,094400,89086050,20900,20900,20900,20900,119
|
|
20230918,094300,86598950,20900,20900,20900,20900,19
|
|
20230918,094200,86201850,20950,20950,20950,20950,0
|
|
20230918,094100,86201850,20950,20950,20950,20950,0
|
|
20230918,094000,86201850,20950,20950,20950,20950,0
|
|
20230918,093900,86201850,20950,20950,20950,20950,0
|
|
20230918,093800,86201850,20950,20950,20950,20950,34
|
|
20230918,093700,85489550,21050,20950,21050,20950,135
|
|
20230918,093600,82658850,20900,20900,20900,20900,280
|
|
20230918,093500,76806850,20850,20850,20850,20850,39
|
|
20230918,093400,75993700,20900,20900,20900,20850,467
|
|
20230918,093300,66246700,20850,20850,20850,20850,0
|
|
20230918,093200,66246700,20850,20850,20850,20850,19
|
|
20230918,093100,65850550,20850,20850,20850,20850,0
|
|
20230918,093000,65850550,20850,20800,20850,20800,261
|
|
20230918,092900,60409650,20850,20800,20850,20800,55
|
|
20230918,092800,59263250,20800,20800,20800,20800,0
|
|
20230918,092700,59263250,20800,20800,20800,20800,29
|
|
20230918,092600,58660050,20850,20850,20850,20850,0
|
|
20230918,092500,58660050,20850,20900,20900,20850,116
|
|
20230918,092400,56239650,20850,20850,20850,20850,51
|
|
20230918,092300,55176300,20850,20850,20850,20850,0
|
|
20230918,092200,55176300,20850,20850,20900,20850,674
|
|
20230918,092100,41122250,20850,20900,20900,20850,752
|
|
20230918,092000,25417250,20900,20900,20900,20900,161
|
|
20230918,091900,22052350,20900,20900,20900,20900,19
|
|
20230918,091800,21655250,20900,20900,20900,20900,3
|
|
20230918,091700,21592550,20900,20900,20900,20900,0
|
|
20230918,091600,21592550,20900,20900,20900,20900,19
|
|
20230918,091500,21195450,20950,20950,20950,20950,0
|
|
20230918,091400,21195450,20950,20950,20950,20950,1
|
|
20230918,091300,21174500,20900,20900,20900,20900,19
|
|
20230918,091200,20777400,20900,20900,20900,20900,131
|
|
20230918,091100,18039500,20950,20950,20950,20950,23
|
|
20230918,091000,17557650,20900,21000,21000,20900,95
|
|
20230918,090900,15565850,20950,20950,20950,20950,19
|
|
20230918,090800,15167800,20950,20950,20950,20950,0
|
|
20230918,090700,15167800,20950,20950,20950,20950,0
|
|
20230918,090600,15167800,20950,20950,20950,20950,0
|
|
20230918,090500,15167800,20950,20950,20950,20950,19
|
|
20230918,090400,14769750,20950,20950,20950,20950,55
|
|
20230918,090300,13617500,20950,20950,20950,20950,0
|
|
20230918,090200,13617500,20950,20950,20950,20950,0
|
|
20230918,090100,13617500,20950,20950,20950,20950,600
|
|
20230918,090000,1047500,20950,20950,20950,20950,50
|