658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195500,836097450,33400,33400,33400,33400,299
|
|
20230808,195400,836097450,33400,33400,33400,33400,0
|
|
20230808,195300,836097450,33400,33400,33400,33400,0
|
|
20230808,195200,836097450,33400,33400,33400,33400,0
|
|
20230808,195100,836097450,33400,33400,33400,33400,0
|
|
20230808,195000,836097450,33400,33400,33400,33400,0
|
|
20230808,194900,836097450,33400,33400,33400,33400,0
|
|
20230808,194800,836097450,33400,33400,33400,33400,0
|
|
20230808,194700,836097450,33400,33400,33400,33400,0
|
|
20230808,194600,836097450,33400,33400,33400,33400,0
|
|
20230808,194500,836097450,33400,33400,33400,33400,0
|
|
20230808,194400,836097450,33400,33400,33400,33400,0
|
|
20230808,194300,836097450,33400,33400,33400,33400,0
|
|
20230808,194200,836097450,33400,33400,33400,33400,0
|
|
20230808,194100,836097450,33400,33400,33400,33400,0
|
|
20230808,194000,836097450,33400,33400,33400,33400,0
|
|
20230808,193900,836097450,33400,33400,33400,33400,0
|
|
20230808,193800,836097450,33400,33400,33400,33400,0
|
|
20230808,193700,836097450,33400,33400,33400,33400,0
|
|
20230808,193600,836097450,33400,33400,33400,33400,0
|
|
20230808,193500,836097450,33400,33400,33400,33400,0
|
|
20230808,193400,836097450,33400,33400,33400,33400,0
|
|
20230808,193300,836097450,33400,33400,33400,33400,0
|
|
20230808,193200,836097450,33400,33400,33400,33400,0
|
|
20230808,193100,836097450,33400,33400,33400,33400,0
|
|
20230808,193000,836097450,33400,33400,33400,33400,0
|
|
20230808,192900,836097450,33400,33400,33400,33400,0
|
|
20230808,192800,836097450,33400,33400,33400,33400,0
|
|
20230808,192700,836097450,33400,33400,33400,33400,0
|
|
20230808,192600,836097450,33400,33400,33400,33400,0
|
|
20230808,192500,836097450,33400,33400,33400,33400,299
|
|
20230808,192400,836097450,33400,33400,33400,33400,0
|
|
20230808,192300,836097450,33400,33400,33400,33400,0
|
|
20230808,192200,836097450,33400,33400,33400,33400,0
|
|
20230808,192100,836097450,33400,33400,33400,33400,0
|
|
20230808,192000,836097450,33400,33400,33400,33400,0
|
|
20230808,191900,836097450,33400,33400,33400,33400,0
|
|
20230808,191800,836097450,33400,33400,33400,33400,0
|
|
20230808,191700,836097450,33400,33400,33400,33400,0
|
|
20230808,191600,836097450,33400,33400,33400,33400,0
|
|
20230808,191500,836097450,33400,33400,33400,33400,0
|
|
20230808,191400,836097450,33400,33400,33400,33400,0
|
|
20230808,191300,836097450,33400,33400,33400,33400,0
|
|
20230808,191200,836097450,33400,33400,33400,33400,0
|
|
20230808,191100,836097450,33400,33400,33400,33400,0
|
|
20230808,191000,836097450,33400,33400,33400,33400,0
|
|
20230808,190900,836097450,33400,33400,33400,33400,0
|
|
20230808,190800,836097450,33400,33400,33400,33400,0
|
|
20230808,190700,836097450,33400,33400,33400,33400,0
|
|
20230808,190600,836097450,33400,33400,33400,33400,0
|
|
20230808,190500,836097450,33400,33400,33400,33400,0
|
|
20230808,190400,836097450,33400,33400,33400,33400,0
|
|
20230808,190300,836097450,33400,33400,33400,33400,0
|
|
20230808,190200,836097450,33400,33400,33400,33400,0
|
|
20230808,190100,836097450,33400,33400,33400,33400,0
|
|
20230808,190000,836097450,33400,33400,33400,33400,0
|
|
20230808,185900,836097450,33400,33400,33400,33400,0
|
|
20230808,185800,836097450,33400,33400,33400,33400,0
|
|
20230808,185700,836097450,33400,33400,33400,33400,0
|
|
20230808,185600,836097450,33400,33400,33400,33400,0
|
|
20230808,185500,836097450,33400,33400,33400,33400,299
|
|
20230808,185400,836097450,33400,33400,33400,33400,0
|
|
20230808,185300,836097450,33400,33400,33400,33400,0
|
|
20230808,185200,836097450,33400,33400,33400,33400,0
|
|
20230808,185100,836097450,33400,33400,33400,33400,0
|
|
20230808,185000,836097450,33400,33400,33400,33400,0
|
|
20230808,184900,836097450,33400,33400,33400,33400,0
|
|
20230808,184800,836097450,33400,33400,33400,33400,0
|
|
20230808,184700,836097450,33400,33400,33400,33400,0
|
|
20230808,184600,836097450,33400,33400,33400,33400,0
|
|
20230808,184500,836097450,33400,33400,33400,33400,0
|
|
20230808,184400,836097450,33400,33400,33400,33400,0
|
|
20230808,184300,836097450,33400,33400,33400,33400,0
|
|
20230808,184200,836097450,33400,33400,33400,33400,0
|
|
20230808,184100,836097450,33400,33400,33400,33400,0
|
|
20230808,184000,836097450,33400,33400,33400,33400,0
|
|
20230808,183900,836097450,33400,33400,33400,33400,0
|
|
20230808,183800,836097450,33400,33400,33400,33400,0
|
|
20230808,183700,836097450,33400,33400,33400,33400,0
|
|
20230808,183600,836097450,33400,33400,33400,33400,0
|
|
20230808,183500,836097450,33400,33400,33400,33400,0
|
|
20230808,183400,836097450,33400,33400,33400,33400,0
|
|
20230808,183300,836097450,33400,33400,33400,33400,0
|
|
20230808,183200,836097450,33400,33400,33400,33400,0
|
|
20230808,183100,836097450,33400,33400,33400,33400,0
|
|
20230808,183000,836097450,33400,33400,33400,33400,0
|
|
20230808,182900,836097450,33400,33400,33400,33400,0
|
|
20230808,182800,836097450,33400,33400,33400,33400,0
|
|
20230808,182700,836097450,33400,33400,33400,33400,0
|
|
20230808,182600,836097450,33400,33400,33400,33400,0
|
|
20230808,182500,836097450,33400,33400,33400,33400,299
|
|
20230808,182400,836097450,33400,33400,33400,33400,0
|
|
20230808,182300,836097450,33400,33400,33400,33400,0
|
|
20230808,182200,836097450,33400,33400,33400,33400,0
|
|
20230808,182100,836097450,33400,33400,33400,33400,0
|
|
20230808,182000,836097450,33400,33400,33400,33400,0
|
|
20230808,181900,836097450,33400,33400,33400,33400,0
|
|
20230808,181800,836097450,33400,33400,33400,33400,0
|
|
20230808,181700,836097450,33400,33400,33400,33400,0
|
|
20230808,181600,836097450,33400,33400,33400,33400,0
|
|
20230808,181500,836097450,33400,33400,33400,33400,0
|
|
20230808,181400,836097450,33400,33400,33400,33400,0
|
|
20230808,181300,836097450,33400,33400,33400,33400,0
|
|
20230808,181200,836097450,33400,33400,33400,33400,0
|
|
20230808,181100,836097450,33400,33400,33400,33400,0
|
|
20230808,181000,836097450,33400,33400,33400,33400,0
|
|
20230808,180900,836097450,33400,33400,33400,33400,0
|
|
20230808,180800,836097450,33400,33400,33400,33400,0
|
|
20230808,180700,836097450,33400,33400,33400,33400,0
|
|
20230808,180600,836097450,33400,33400,33400,33400,0
|
|
20230808,180500,836097450,33400,33400,33400,33400,0
|
|
20230808,180400,836097450,33400,33400,33400,33400,0
|
|
20230808,180300,836097450,33400,33400,33400,33400,0
|
|
20230808,180200,836097450,33400,33400,33400,33400,0
|
|
20230808,180100,836097450,33400,33400,33400,33400,0
|
|
20230808,180000,836097450,33400,33400,33400,33400,0
|
|
20230808,175900,836097450,33400,33400,33400,33400,0
|
|
20230808,175800,836097450,33400,33400,33400,33400,0
|
|
20230808,175700,836097450,33400,33400,33400,33400,0
|
|
20230808,175600,836097450,33400,33400,33400,33400,0
|
|
20230808,175500,836097450,33400,33400,33400,33400,299
|
|
20230808,175400,836097450,33400,33400,33400,33400,0
|
|
20230808,175300,836097450,33400,33400,33400,33400,0
|
|
20230808,175200,836097450,33400,33400,33400,33400,0
|
|
20230808,175100,836097450,33400,33400,33400,33400,0
|
|
20230808,175000,836097450,33400,33400,33400,33400,0
|
|
20230808,174900,836097450,33400,33400,33400,33400,0
|
|
20230808,174800,836097450,33400,33400,33400,33400,0
|
|
20230808,174700,836097450,33400,33400,33400,33400,0
|
|
20230808,174600,836097450,33400,33400,33400,33400,0
|
|
20230808,174500,836097450,33400,33400,33400,33400,0
|
|
20230808,174400,836097450,33400,33400,33400,33400,0
|
|
20230808,174300,836097450,33400,33400,33400,33400,0
|
|
20230808,174200,836097450,33400,33400,33400,33400,0
|
|
20230808,174100,836097450,33400,33400,33400,33400,0
|
|
20230808,174000,836097450,33400,33400,33400,33400,0
|
|
20230808,173900,836097450,33400,33400,33400,33400,0
|
|
20230808,173800,836097450,33400,33400,33400,33400,0
|
|
20230808,173700,836097450,33400,33400,33400,33400,0
|
|
20230808,173600,836097450,33400,33400,33400,33400,0
|
|
20230808,173500,836097450,33400,33400,33400,33400,0
|
|
20230808,173400,836097450,33400,33400,33400,33400,0
|
|
20230808,173300,836097450,33400,33400,33400,33400,0
|
|
20230808,173200,836097450,33400,33400,33400,33400,0
|
|
20230808,173100,836097450,33400,33400,33400,33400,0
|
|
20230808,173000,836097450,33400,33400,33400,33400,0
|
|
20230808,172900,836097450,33400,33400,33400,33400,0
|
|
20230808,172800,836097450,33400,33400,33400,33400,0
|
|
20230808,172700,836097450,33400,33400,33400,33400,0
|
|
20230808,172600,836097450,33400,33400,33400,33400,0
|
|
20230808,172500,836097450,33400,33400,33400,33400,299
|
|
20230808,172400,836097450,33400,33400,33400,33400,0
|
|
20230808,172300,836097450,33400,33400,33400,33400,0
|
|
20230808,172200,836097450,33400,33400,33400,33400,0
|
|
20230808,172100,836097450,33400,33400,33400,33400,0
|
|
20230808,172000,836097450,33400,33400,33400,33400,0
|
|
20230808,171900,836097450,33400,33400,33400,33400,0
|
|
20230808,171800,836097450,33400,33400,33400,33400,0
|
|
20230808,171700,836097450,33400,33400,33400,33400,0
|
|
20230808,171600,836097450,33400,33400,33400,33400,0
|
|
20230808,171500,836097450,33400,33400,33400,33400,0
|
|
20230808,171400,836097450,33400,33400,33400,33400,0
|
|
20230808,171300,836097450,33400,33400,33400,33400,0
|
|
20230808,171200,836097450,33400,33400,33400,33400,0
|
|
20230808,171100,836097450,33400,33400,33400,33400,0
|
|
20230808,171000,836097450,33400,33400,33400,33400,0
|
|
20230808,170900,836097450,33400,33400,33400,33400,0
|
|
20230808,170800,836097450,33400,33400,33400,33400,0
|
|
20230808,170700,836097450,33400,33400,33400,33400,0
|
|
20230808,170600,836097450,33400,33400,33400,33400,0
|
|
20230808,170500,836097450,33400,33400,33400,33400,0
|
|
20230808,170400,836097450,33400,33400,33400,33400,0
|
|
20230808,170300,836097450,33400,33400,33400,33400,0
|
|
20230808,170200,836097450,33400,33400,33400,33400,0
|
|
20230808,170100,836097450,33400,33400,33400,33400,0
|
|
20230808,170000,836097450,33400,33400,33400,33400,0
|
|
20230808,165900,836097450,33400,33400,33400,33400,0
|
|
20230808,165800,836097450,33400,33400,33400,33400,0
|
|
20230808,165700,836097450,33400,33400,33400,33400,0
|
|
20230808,165600,836097450,33400,33400,33400,33400,0
|
|
20230808,165500,836097450,33400,33400,33400,33400,299
|
|
20230808,165400,836097450,33400,33400,33400,33400,0
|
|
20230808,165300,836097450,33400,33400,33400,33400,0
|
|
20230808,165200,836097450,33400,33400,33400,33400,0
|
|
20230808,165100,836097450,33400,33400,33400,33400,0
|
|
20230808,165000,836097450,33400,33400,33400,33400,0
|
|
20230808,164900,836097450,33400,33400,33400,33400,0
|
|
20230808,164800,836097450,33400,33400,33400,33400,0
|
|
20230808,164700,836097450,33400,33400,33400,33400,0
|
|
20230808,164600,836097450,33400,33400,33400,33400,0
|
|
20230808,164500,836097450,33400,33400,33400,33400,0
|
|
20230808,164400,836097450,33400,33400,33400,33400,0
|
|
20230808,164300,836097450,33400,33400,33400,33400,0
|
|
20230808,164200,836097450,33400,33400,33400,33400,0
|
|
20230808,164100,836097450,33400,33400,33400,33400,0
|
|
20230808,164000,836097450,33400,33400,33400,33400,0
|
|
20230808,163900,836097450,33400,33400,33400,33400,0
|
|
20230808,163800,836097450,33400,33400,33400,33400,0
|
|
20230808,163700,836097450,33400,33400,33400,33400,0
|
|
20230808,163600,836097450,33400,33400,33400,33400,0
|
|
20230808,163500,836097450,33400,33400,33400,33400,0
|
|
20230808,163400,836097450,33400,33400,33400,33400,0
|
|
20230808,163300,836097450,33400,33400,33400,33400,0
|
|
20230808,163200,836097450,33400,33400,33400,33400,0
|
|
20230808,163100,836097450,33400,33400,33400,33400,0
|
|
20230808,163000,836097450,33400,33400,33400,33400,0
|
|
20230808,162900,836097450,33400,33400,33400,33400,0
|
|
20230808,162800,836097450,33400,33400,33400,33400,0
|
|
20230808,162700,836097450,33400,33400,33400,33400,0
|
|
20230808,162600,836097450,33400,33400,33400,33400,0
|
|
20230808,162500,836097450,33400,33400,33400,33400,299
|
|
20230808,162400,836097450,33400,33400,33400,33400,0
|
|
20230808,162300,836097450,33400,33400,33400,33400,0
|
|
20230808,162200,836097450,33400,33400,33400,33400,0
|
|
20230808,162100,836097450,33400,33400,33400,33400,0
|
|
20230808,162000,836097450,33400,33400,33400,33400,0
|
|
20230808,161900,836097450,33400,33400,33400,33400,0
|
|
20230808,161800,836097450,33400,33400,33400,33400,0
|
|
20230808,161700,836097450,33400,33400,33400,33400,0
|
|
20230808,161600,836097450,33400,33400,33400,33400,0
|
|
20230808,161500,836097450,33400,33400,33400,33400,0
|
|
20230808,161400,836097450,33400,33400,33400,33400,0
|
|
20230808,161300,836097450,33400,33400,33400,33400,0
|
|
20230808,161200,836097450,33400,33400,33400,33400,0
|
|
20230808,161100,836097450,33400,33400,33400,33400,0
|
|
20230808,161000,836097450,33400,33400,33400,33400,0
|
|
20230808,160900,836097450,33400,33400,33400,33400,0
|
|
20230808,160800,836097450,33400,33400,33400,33400,0
|
|
20230808,160700,836097450,33400,33400,33400,33400,0
|
|
20230808,160600,836097450,33400,33400,33400,33400,0
|
|
20230808,160500,836097450,33400,33400,33400,33400,0
|
|
20230808,160400,836097450,33400,33400,33400,33400,0
|
|
20230808,160300,836097450,33400,33400,33400,33400,0
|
|
20230808,160200,836097450,33400,33400,33400,33400,0
|
|
20230808,160100,836097450,33400,33400,33400,33400,0
|
|
20230808,160000,836097450,33400,33400,33400,33400,0
|
|
20230808,155900,836097450,33400,33400,33400,33400,0
|
|
20230808,155800,836097450,33400,33400,33400,33400,0
|
|
20230808,155700,836097450,33400,33400,33400,33400,0
|
|
20230808,155600,836097450,33400,33400,33400,33400,0
|
|
20230808,155500,836097450,33400,33400,33400,33400,299
|
|
20230808,155400,836097450,33400,33400,33400,33400,0
|
|
20230808,155300,836097450,33400,33400,33400,33400,0
|
|
20230808,155200,836097450,33400,33400,33400,33400,0
|
|
20230808,155100,836097450,33400,33400,33400,33400,0
|
|
20230808,155000,836097450,33400,33400,33400,33400,0
|
|
20230808,154900,836097450,33400,33400,33400,33400,0
|
|
20230808,154800,836097450,33400,33400,33400,33400,0
|
|
20230808,154700,836097450,33400,33400,33400,33400,0
|
|
20230808,154600,836097450,33400,33400,33400,33400,0
|
|
20230808,154500,836097450,33400,33400,33400,33400,0
|
|
20230808,154400,836097450,33400,33400,33400,33400,0
|
|
20230808,154300,836097450,33400,33400,33400,33400,0
|
|
20230808,154200,836097450,33400,33400,33400,33400,0
|
|
20230808,154100,836097450,33400,33400,33400,33400,0
|
|
20230808,154000,836097450,33400,33400,33400,33400,0
|
|
20230808,153900,836097450,33400,33400,33400,33400,0
|
|
20230808,153800,836097450,33400,33400,33400,33400,0
|
|
20230808,153700,836097450,33400,33400,33400,33400,0
|
|
20230808,153600,836097450,33400,33400,33400,33400,0
|
|
20230808,153500,836097450,33400,33400,33400,33400,0
|
|
20230808,153400,836097450,33400,33400,33400,33400,0
|
|
20230808,153300,836097450,33400,33400,33400,33400,0
|
|
20230808,153200,836097450,33400,33400,33400,33400,0
|
|
20230808,153100,836097450,33400,33400,33400,33400,0
|
|
20230808,153000,836097450,33400,33400,33400,33400,299
|
|
20230808,152900,826110850,33200,33200,33200,33200,0
|
|
20230808,152800,826110850,33200,33200,33200,33200,0
|
|
20230808,152700,826110850,33200,33200,33200,33200,0
|
|
20230808,152600,826110850,33200,33200,33200,33200,0
|
|
20230808,152500,826110850,33200,33200,33200,33200,0
|
|
20230808,152400,826110850,33200,33200,33200,33200,0
|
|
20230808,152300,826110850,33200,33200,33200,33200,0
|
|
20230808,152200,826110850,33200,33200,33200,33200,0
|
|
20230808,152100,826110850,33200,33200,33200,33200,0
|
|
20230808,152000,826110850,33200,33200,33200,33200,0
|
|
20230808,151900,826110850,33200,33250,33250,33200,222
|
|
20230808,151800,818739350,33250,33150,33250,33150,14
|
|
20230808,151700,818274800,33200,33200,33200,33150,80
|
|
20230808,151600,815621850,33200,33200,33200,33200,3
|
|
20230808,151500,815522250,33200,33200,33200,33200,14
|
|
20230808,151400,815057450,33200,33200,33200,33200,19
|
|
20230808,151300,814426650,33150,33200,33200,33150,85
|
|
20230808,151200,811607650,33200,33200,33200,33200,17
|
|
20230808,151100,811043250,33200,33150,33200,33150,109
|
|
20230808,151000,807428400,33100,33150,33150,33100,87
|
|
20230808,150900,804548050,33200,33150,33200,33150,314
|
|
20230808,150800,794138250,33150,33150,33150,33150,302
|
|
20230808,150700,784126950,33150,33200,33200,33150,27
|
|
20230808,150600,783231850,33150,33150,33200,33100,172
|
|
20230808,150500,777535650,33150,33150,33150,33150,44
|
|
20230808,150400,776077050,33150,33150,33150,33150,17
|
|
20230808,150300,775513500,33200,33200,33200,33200,12
|
|
20230808,150200,775115100,33200,33200,33200,33200,15
|
|
20230808,150100,774617100,33250,33250,33250,33250,0
|
|
20230808,150000,774617100,33250,33100,33250,33100,18
|
|
20230808,145900,774019550,33100,33150,33200,33100,665
|
|
20230808,145800,751986150,33150,33150,33150,33150,69
|
|
20230808,145700,749698800,33150,33150,33200,33150,15
|
|
20230808,145600,749201000,33200,33150,33200,33150,38
|
|
20230808,145500,747939650,33150,33150,33150,33150,38
|
|
20230808,145400,746679950,33150,33200,33250,33150,19
|
|
20230808,145300,746048700,33200,33200,33200,33200,12
|
|
20230808,145200,745650300,33150,33150,33250,33150,196
|
|
20230808,145100,739146600,33150,33200,33200,33150,83
|
|
20230808,145000,736391200,33200,33200,33200,33200,12
|
|
20230808,144900,735992800,33150,33200,33200,33150,35
|
|
20230808,144800,734831300,33200,33250,33250,33200,50
|
|
20230808,144700,733170600,33200,33200,33200,33200,7
|
|
20230808,144600,732938200,33150,33150,33150,33150,1
|
|
20230808,144500,732905050,33150,33250,33300,33150,81
|
|
20230808,144400,730212500,33150,33200,33200,33150,36
|
|
20230808,144300,729017450,33150,33200,33200,33150,26
|
|
20230808,144200,728154450,33200,33150,33200,33150,91
|
|
20230808,144100,725133450,33150,33200,33200,33150,25
|
|
20230808,144000,724303600,33200,33150,33200,33150,12
|
|
20230808,143900,723905750,33150,33150,33200,33150,96
|
|
20230808,143800,720722550,33200,33250,33250,33200,228
|
|
20230808,143700,713152350,33250,33200,33250,33200,42
|
|
20230808,143600,711757450,33200,33200,33250,33200,74
|
|
20230808,143500,709300100,33200,33250,33250,33200,29
|
|
20230808,143400,708336200,33200,33200,33200,33200,4
|
|
20230808,143300,708203400,33250,33250,33250,33250,124
|
|
20230808,143200,704080400,33250,33300,33300,33250,16
|
|
20230808,143100,703547800,33300,33250,33300,33250,14
|
|
20230808,143000,703081800,33300,33250,33300,33250,73
|
|
20230808,142900,700654000,33250,33250,33400,33250,19
|
|
20230808,142800,700020400,33400,33300,33400,33300,4
|
|
20230808,142700,699887100,33350,33350,33350,33250,407
|
|
20230808,142600,686330800,33400,33400,33400,33400,28
|
|
20230808,142500,685395600,33350,33300,33400,33300,28
|
|
20230808,142400,684461950,33300,33300,33350,33300,77
|
|
20230808,142300,681897300,33300,33300,33350,33300,28
|
|
20230808,142200,680964300,33300,33300,33300,33300,35
|
|
20230808,142100,679798800,33300,33300,33350,33300,19
|
|
20230808,142000,679165550,33300,33350,33350,33300,93
|
|
20230808,141900,676068100,33300,33300,33300,33300,6
|
|
20230808,141800,675868300,33300,33300,33350,33300,16
|
|
20230808,141700,675334900,33350,33300,33350,33300,14
|
|
20230808,141600,674868100,33300,33300,33300,33300,3
|
|
20230808,141500,674768200,33400,33400,33400,33400,12
|
|
20230808,141400,674367400,33300,33350,33350,33300,129
|
|
20230808,141300,670071100,33350,33300,33350,33300,6
|
|
20230808,141200,669871200,33350,33350,33350,33300,23
|
|
20230808,141100,669104400,33300,33400,33400,33300,68
|
|
20230808,141000,666836300,33350,33350,33350,33350,19
|
|
20230808,140900,666202650,33350,33350,33400,33350,17
|
|
20230808,140800,665635100,33350,33450,33450,33350,37
|
|
20230808,140700,664399600,33400,33400,33400,33400,1
|
|
20230808,140600,664366200,33400,33350,33450,33350,61
|
|
20230808,140500,662326500,33350,33400,33400,33350,72
|
|
20230808,140400,659924750,33300,33350,33350,33300,11
|
|
20230808,140300,659557950,33350,33350,33350,33300,5
|
|
20230808,140200,659391250,33350,33450,33450,33350,27
|
|
20230808,140100,658489600,33350,33350,33350,33350,2
|
|
20230808,140000,658422900,33350,33350,33450,33350,17
|
|
20230808,135900,657854850,33450,33350,33500,33350,19
|
|
20230808,135800,657219300,33350,33400,33400,33350,139
|
|
20230808,135700,652576850,33400,33350,33400,33350,12
|
|
20230808,135600,652176100,33350,33350,33400,33350,91
|
|
20230808,135500,649140600,33350,33300,33350,33300,3
|
|
20230808,135400,649040650,33300,33350,33400,33300,15
|
|
20230808,135300,648539900,33350,33400,33400,33350,134
|
|
20230808,135200,644064450,33350,33350,33350,33350,68
|
|
20230808,135100,641796650,33350,33400,33400,33350,15
|
|
20230808,135000,641295800,33350,33300,33350,33300,70
|
|
20230808,134900,638961450,33300,33350,33400,33300,9
|
|
20230808,134800,638661300,33350,33350,33400,33350,17
|
|
20230808,134700,638093750,33350,33350,33400,33350,16
|
|
20230808,134600,637559600,33350,33350,33350,33350,2
|
|
20230808,134500,637492900,33350,33300,33400,33300,226
|
|
20230808,134400,629945100,33300,33350,33400,33300,15
|
|
20230808,134300,629444350,33350,33350,33350,33350,72
|
|
20230808,134200,627043150,33400,33350,33400,33350,72
|
|
20230808,134100,624641350,33350,33350,33400,33350,21
|
|
20230808,134000,623940450,33350,33350,33350,33350,63
|
|
20230808,133900,621839400,33400,33350,33400,33350,19
|
|
20230808,133800,621205100,33400,33400,33400,33350,90
|
|
20230808,133700,618199300,33350,33350,33350,33350,74
|
|
20230808,133600,615731400,33400,33350,33400,33350,15
|
|
20230808,133500,615230550,33350,33300,33400,33300,80
|
|
20230808,133400,612562550,33300,33350,33350,33300,51
|
|
20230808,133300,610861900,33350,33350,33400,33350,18
|
|
20230808,133200,610261050,33400,33400,33400,33400,12
|
|
20230808,133100,609860250,33350,33350,33350,33350,78
|
|
20230808,133000,607258950,33400,33350,33400,33350,216
|
|
20230808,132900,600044650,33350,33400,33400,33350,20
|
|
20230808,132800,599377000,33350,33350,33350,33350,2
|
|
20230808,132700,599310300,33400,33400,33450,33400,30
|
|
20230808,132600,598307750,33400,33400,33450,33400,32
|
|
20230808,132500,597238350,33400,33450,33450,33400,4
|
|
20230808,132400,597104700,33450,33400,33550,33400,59
|
|
20230808,132300,595129050,33400,33400,33500,33400,44
|
|
20230808,132200,593656750,33400,33350,33400,33350,86
|
|
20230808,132100,590784400,33350,33300,33350,33300,202
|
|
20230808,132000,584053450,33300,33350,33350,33300,18
|
|
20230808,131900,583453450,33350,33300,33350,33300,5
|
|
20230808,131800,583286850,33300,33350,33350,33300,74
|
|
20230808,131700,580819050,33350,33350,33400,33350,33
|
|
20230808,131600,579717950,33350,33350,33350,33350,2
|
|
20230808,131500,579651250,33400,33350,33400,33350,75
|
|
20230808,131400,577149400,33350,33450,33450,33350,17
|
|
20230808,131300,576581250,33400,33400,33400,33400,4
|
|
20230808,131200,576447650,33400,33400,33400,33400,12
|
|
20230808,131100,576046850,33400,33400,33450,33400,17
|
|
20230808,131000,575478500,33400,33400,33400,33350,233
|
|
20230808,130900,567707350,33400,33350,33400,33350,76
|
|
20230808,130800,565172200,33350,33400,33400,33350,15
|
|
20230808,130700,564671400,33400,33400,33400,33350,5
|
|
20230808,130600,564504550,33350,33400,33400,33350,64
|
|
20230808,130500,562368150,33450,33450,33450,33450,11
|
|
20230808,130400,562000200,33400,33400,33400,33400,5
|
|
20230808,130300,561833200,33400,33400,33400,33350,92
|
|
20230808,130200,558760500,33400,33450,33450,33400,23
|
|
20230808,130100,557991450,33400,33400,33400,33400,37
|
|
20230808,130000,556755650,33450,33450,33450,33400,24
|
|
20230808,125900,555953000,33450,33400,33450,33400,15
|
|
20230808,125800,555451400,33400,33400,33400,33400,7
|
|
20230808,125700,555217600,33450,33450,33450,33450,11
|
|
20230808,125600,554849650,33400,33400,33450,33400,80
|
|
20230808,125500,552177000,33400,33450,33450,33400,8
|
|
20230808,125400,551909500,33450,33400,33450,33400,16
|
|
20230808,125300,551374550,33450,33500,33500,33450,39
|
|
20230808,125200,550069400,33450,33450,33450,33450,7
|
|
20230808,125100,549835250,33500,33450,33500,33450,15
|
|
20230808,125000,549332950,33450,33400,33500,33400,20
|
|
20230808,124900,548663200,33400,33450,33450,33400,88
|
|
20230808,124800,545723350,33550,33500,33550,33450,46
|
|
20230808,124700,544182150,33500,33500,33550,33500,86
|
|
20230808,124600,541300600,33450,33450,33450,33450,4
|
|
20230808,124500,541166800,33450,33400,33450,33400,54
|
|
20230808,124400,539360750,33400,33400,33450,33400,17
|
|
20230808,124300,538792400,33400,33450,33450,33400,52
|
|
20230808,124200,537054800,33450,33400,33450,33400,90
|
|
20230808,124100,534048350,33400,33400,33450,33400,146
|
|
20230808,124000,529168600,33450,33450,33450,33450,41
|
|
20230808,123900,527797150,33450,33450,33500,33450,17
|
|
20230808,123800,527227900,33450,33450,33500,33400,93
|
|
20230808,123700,524116600,33450,33450,33450,33450,4
|
|
20230808,123600,523982800,33500,33500,33500,33500,18
|
|
20230808,123500,523379800,33400,33400,33450,33400,84
|
|
20230808,123400,520573650,33400,33450,33450,33400,201
|
|
20230808,123300,513852350,33500,33450,33500,33450,17
|
|
20230808,123200,513283100,33450,33450,33450,33450,11
|
|
20230808,123100,512915150,33400,33450,33450,33400,113
|
|
20230808,123000,509140450,33450,33450,33450,33400,21
|
|
20230808,122900,508438250,33400,33400,33450,33400,18
|
|
20230808,122800,507836400,33400,33400,33450,33400,72
|
|
20230808,122700,505431550,33450,33400,33450,33350,26
|
|
20230808,122600,504562850,33400,33450,33450,33400,14
|
|
20230808,122500,504094650,33400,33450,33500,33400,48
|
|
20230808,122400,502488200,33450,33400,33450,33400,12
|
|
20230808,122300,502086850,33400,33350,33400,33350,14
|
|
20230808,122200,501619400,33400,33400,33400,33400,5
|
|
20230808,122100,501452400,33550,33400,33550,33400,14
|
|
20230808,122000,500983150,33400,33400,33450,33400,19
|
|
20230808,121900,500347950,33400,33400,33400,33400,6
|
|
20230808,121800,500147550,33450,33400,33450,33350,48
|
|
20230808,121700,498543950,33400,33400,33400,33400,28
|
|
20230808,121600,497608750,33450,33450,33450,33450,12
|
|
20230808,121500,497207350,33450,33400,33450,33400,7
|
|
20230808,121400,496973500,33550,33400,33550,33350,70
|
|
20230808,121300,494633900,33350,33450,33450,33350,346
|
|
20230808,121200,483088600,33500,33350,33500,33350,49
|
|
20230808,121100,481450900,33350,33350,33400,33350,361
|
|
20230808,121000,469410950,33350,33400,33400,33350,25
|
|
20230808,120900,468576450,33350,33350,33350,33350,6
|
|
20230808,120800,468376350,33350,33350,33400,33350,16
|
|
20230808,120700,467842200,33350,33400,33400,33350,73
|
|
20230808,120600,465407050,33350,33350,33350,33350,3
|
|
20230808,120500,465307000,33350,33400,33400,33350,14
|
|
20230808,120400,464839550,33350,33550,33550,33350,24
|
|
20230808,120300,464036200,33400,33400,33400,33400,2
|
|
20230808,120200,463969400,33400,33350,33400,33350,13
|
|
20230808,120100,463535350,33350,33400,33400,33350,77
|
|
20230808,120000,460966700,33350,33350,33350,33350,5
|
|
20230808,115900,460799950,33350,33350,33400,33350,21
|
|
20230808,115800,460098750,33350,33500,33500,33350,40
|
|
20230808,115700,458761800,33400,33400,33400,33400,8
|
|
20230808,115600,458494600,33400,33400,33450,33400,107
|
|
20230808,115500,454918200,33350,33400,33450,33350,24
|
|
20230808,115400,454116300,33400,33400,33400,33400,5
|
|
20230808,115300,453949300,33400,33400,33400,33400,1
|
|
20230808,115200,453915900,33350,33500,33500,33350,33
|
|
20230808,115100,452811550,33350,33350,33350,33350,11
|
|
20230808,115000,452444700,33350,33350,33400,33350,17
|
|
20230808,114900,451877150,33400,33400,33400,33350,16
|
|
20230808,114800,451342950,33350,33350,33350,33350,64
|
|
20230808,114700,449208550,33350,33400,33400,33350,16
|
|
20230808,114600,448674250,33350,33400,33400,33350,22
|
|
20230808,114500,447939800,33400,33400,33400,33400,16
|
|
20230808,114400,447405400,33400,33400,33450,33400,17
|
|
20230808,114300,446837050,33400,33400,33400,33400,3
|
|
20230808,114200,446736850,33350,33400,33400,33350,63
|
|
20230808,114100,444635700,33450,33400,33450,33400,14
|
|
20230808,114000,444167550,33350,33400,33400,33350,53
|
|
20230808,113900,442397650,33400,33450,33450,33400,20
|
|
20230808,113800,441729350,33450,33350,33450,33350,10
|
|
20230808,113700,441395150,33400,33450,33450,33400,16
|
|
20230808,113600,440860150,33400,33400,33400,33400,63
|
|
20230808,113500,438755950,33450,33400,33450,33350,131
|
|
20230808,113400,434386900,33350,33400,33400,33350,24
|
|
20230808,113300,433585650,33400,33400,33400,33400,40
|
|
20230808,113200,432249650,33400,33400,33450,33400,26
|
|
20230808,113100,431380700,33400,33450,33450,33400,18
|
|
20230808,113000,430778650,33400,33550,33550,33400,16
|
|
20230808,112900,430243600,33450,33500,33550,33450,23
|
|
20230808,112800,429473200,33500,33400,33500,33400,6
|
|
20230808,112700,429272350,33350,33350,33350,33350,9
|
|
20230808,112600,428972200,33400,33450,33450,33400,71
|
|
20230808,112500,426600150,33400,33400,33450,33400,17
|
|
20230808,112400,426032300,33350,33350,33350,33350,2
|
|
20230808,112300,425965600,33400,33350,33400,33350,116
|
|
20230808,112200,422093900,33300,33300,33300,33300,10
|
|
20230808,112100,421760900,33300,33300,33300,33300,48
|
|
20230808,112000,420162500,33300,33350,33350,33300,51
|
|
20230808,111900,418464100,33400,33450,33450,33400,15
|
|
20230808,111800,417962500,33400,33400,33400,33400,0
|
|
20230808,111700,417962500,33400,33400,33400,33250,574
|
|
20230808,111600,398854900,33400,33500,33500,33400,59
|
|
20230808,111500,396882600,33400,33400,33400,33400,4
|
|
20230808,111400,396749000,33450,33350,33450,33350,81
|
|
20230808,111300,394046450,33400,33450,33450,33400,263
|
|
20230808,111200,385259250,33450,33450,33500,33450,150
|
|
20230808,111100,380241700,33500,33500,33500,33450,32
|
|
20230808,111000,379169850,33500,33450,33500,33450,5
|
|
20230808,110900,379002550,33450,33450,33450,33450,8
|
|
20230808,110800,378734950,33450,33450,33500,33450,22
|
|
20230808,110700,377998450,33450,33500,33500,33450,75
|
|
20230808,110600,375489100,33450,33500,33500,33450,12
|
|
20230808,110500,375087150,33450,33450,33500,33450,17
|
|
20230808,110400,374517950,33450,33500,33500,33450,15
|
|
20230808,110300,374015500,33450,33450,33450,33450,4
|
|
20230808,110200,373881700,33500,33450,33500,33450,16
|
|
20230808,110100,373345950,33450,33500,33550,33450,429
|
|
20230808,110000,358976750,33500,33500,33500,33500,58
|
|
20230808,105900,357033750,33500,33500,33550,33500,17
|
|
20230808,105800,356463700,33550,33600,33600,33500,19
|
|
20230808,105700,355825850,33600,33550,33650,33550,12
|
|
20230808,105600,355423050,33650,33650,33650,33600,17
|
|
20230808,105500,354851050,33600,33650,33650,33600,22
|
|
20230808,105400,354111150,33650,33650,33700,33650,7
|
|
20230808,105300,353875550,33650,33700,33700,33650,14
|
|
20230808,105200,353403850,33650,33700,33700,33650,17
|
|
20230808,105100,352831250,33650,33650,33650,33650,243
|
|
20230808,105000,344654300,33650,33650,33750,33650,17
|
|
20230808,104900,344081050,33650,33650,33750,33650,74
|
|
20230808,104800,341589850,33650,33650,33700,33650,62
|
|
20230808,104700,339500750,33700,33700,33700,33700,12
|
|
20230808,104600,339096350,33650,33700,33700,33650,24
|
|
20230808,104500,338287700,33700,33750,33750,33700,20
|
|
20230808,104400,337613650,33700,33600,33700,33600,12
|
|
20230808,104300,337209750,33700,33600,33700,33600,16
|
|
20230808,104200,336671600,33600,33650,33650,33550,128
|
|
20230808,104100,332373400,33650,33650,33650,33600,14
|
|
20230808,104000,331902350,33600,33650,33650,33600,37
|
|
20230808,103900,330657550,33650,33650,33650,33650,11
|
|
20230808,103800,330287400,33650,33550,33650,33550,45
|
|
20230808,103700,328775500,33550,33600,33600,33550,14
|
|
20230808,103600,328305200,33600,33600,33600,33600,15
|
|
20230808,103500,327801200,33600,33750,33750,33600,60
|
|
20230808,103400,325783000,33550,33600,33700,33550,59
|
|
20230808,103300,323799550,33600,33600,33600,33600,220
|
|
20230808,103200,316407550,33600,33600,33600,33600,149
|
|
20230808,103100,311401150,33450,33450,33450,33450,7
|
|
20230808,103000,311167000,33450,33400,33450,33400,123
|
|
20230808,102900,307055550,33350,33350,33350,33350,0
|
|
20230808,102800,307055550,33350,33550,33550,33300,1210
|
|
20230808,102700,266676100,33550,33600,33600,33550,217
|
|
20230808,102600,259395300,33600,33600,33600,33600,950
|
|
20230808,102500,227475300,33600,33600,33600,33600,2
|
|
20230808,102400,227408100,33600,33600,33600,33600,8
|
|
20230808,102300,227139300,33600,33600,33700,33600,1039
|
|
20230808,102200,192228800,33600,33500,33600,33500,72
|
|
20230808,102100,189812000,33500,33550,33600,33500,133
|
|
20230808,102000,185353800,33550,33550,33550,33550,131
|
|
20230808,101900,180958750,33600,33600,33600,33600,0
|
|
20230808,101800,180958750,33600,33550,33600,33550,4
|
|
20230808,101700,180824500,33600,33600,33600,33600,15
|
|
20230808,101600,180320500,33600,33600,33600,33600,20
|
|
20230808,101500,179648500,33650,33650,33650,33650,0
|
|
20230808,101400,179648500,33650,33650,33650,33650,94
|
|
20230808,101300,176485400,33700,33800,33800,33700,171
|
|
20230808,101200,170722550,33750,33750,33800,33700,259
|
|
20230808,101100,161981850,33800,33900,33900,33800,117
|
|
20230808,101000,158026550,33900,33900,33900,33900,50
|
|
20230808,100900,156331550,33950,34000,34000,33950,331
|
|
20230808,100800,145083050,34000,34050,34050,34000,62
|
|
20230808,100700,142975000,34050,34050,34050,34050,1
|
|
20230808,100600,142940950,34050,34050,34050,34050,2
|
|
20230808,100500,142872850,34050,34050,34050,34050,0
|
|
20230808,100400,142872850,34050,34100,34150,34050,57
|
|
20230808,100300,140930800,34100,34100,34100,34100,20
|
|
20230808,100200,140248800,34150,34150,34150,34150,0
|
|
20230808,100100,140248800,34150,34150,34150,34150,0
|
|
20230808,100000,140248800,34150,34150,34150,34150,1
|
|
20230808,095900,140214650,34100,34100,34100,34100,172
|
|
20230808,095800,134349450,34100,34100,34100,34100,323
|
|
20230808,095700,123335150,34100,34100,34100,34100,1
|
|
20230808,095600,123301050,34100,34050,34100,34050,111
|
|
20230808,095500,119521450,34100,34100,34100,34100,0
|
|
20230808,095400,119521450,34100,34100,34100,34100,0
|
|
20230808,095300,119521450,34100,34100,34100,34100,13
|
|
20230808,095200,119078150,34100,34100,34100,34100,0
|
|
20230808,095100,119078150,34100,34100,34100,34100,0
|
|
20230808,095000,119078150,34100,34100,34100,34100,82
|
|
20230808,094900,116281950,34100,34100,34100,34100,0
|
|
20230808,094800,116281950,34100,34100,34100,34100,0
|
|
20230808,094700,116281950,34100,34100,34100,34100,164
|
|
20230808,094600,110689550,34050,34050,34050,34050,61
|
|
20230808,094500,108612500,34000,34000,34000,34000,1
|
|
20230808,094400,108578500,34000,34000,34000,34000,1
|
|
20230808,094300,108544500,34050,34050,34050,34050,0
|
|
20230808,094200,108544500,34050,34050,34050,34050,0
|
|
20230808,094100,108544500,34050,34050,34050,34050,1
|
|
20230808,094000,108510450,34050,34100,34100,34050,37
|
|
20230808,093900,107249100,34100,34100,34100,34100,0
|
|
20230808,093800,107249100,34100,34100,34100,34100,0
|
|
20230808,093700,107249100,34100,34100,34100,34100,0
|
|
20230808,093600,107249100,34100,34100,34100,34100,0
|
|
20230808,093500,107249100,34100,34100,34100,34100,0
|
|
20230808,093400,107249100,34100,33950,34100,33900,443
|
|
20230808,093300,92189300,33900,33950,33950,33900,11
|
|
20230808,093200,91816350,33900,33800,33900,33750,180
|
|
20230808,093100,85740450,33750,33800,33800,33750,32
|
|
20230808,093000,84660400,33800,33800,33800,33800,129
|
|
20230808,092900,80300200,33850,33850,33900,33800,331
|
|
20230808,092800,69096400,33900,34050,34050,33900,547
|
|
20230808,092700,50515800,34050,34100,34100,34050,11
|
|
20230808,092600,50140750,34100,34100,34100,34100,0
|
|
20230808,092500,50140750,34100,34100,34100,34100,119
|
|
20230808,092400,46082850,34100,34100,34100,34100,0
|
|
20230808,092300,46082850,34100,34100,34100,34100,248
|
|
20230808,092200,37626050,34100,34100,34100,34100,0
|
|
20230808,092100,37626050,34100,34100,34100,34100,2
|
|
20230808,092000,37557850,34100,34100,34100,34100,0
|
|
20230808,091900,37557850,34100,34150,34150,34100,122
|
|
20230808,091800,33391600,34200,34200,34200,34200,55
|
|
20230808,091700,31510600,34200,34200,34200,34200,109
|
|
20230808,091600,27782800,34150,34150,34150,34150,50
|
|
20230808,091500,26075300,34150,34150,34150,34150,0
|
|
20230808,091400,26075300,34150,34150,34150,34150,42
|
|
20230808,091300,24641000,34100,34100,34100,34100,101
|
|
20230808,091200,21196900,34100,34050,34100,34050,37
|
|
20230808,091100,19935250,34000,34000,34000,34000,169
|
|
20230808,091000,14189250,34000,33950,34000,33950,48
|
|
20230808,090900,12559600,34000,34000,34000,34000,0
|
|
20230808,090800,12559600,34000,34000,34000,34000,6
|
|
20230808,090700,12355600,34000,34100,34100,34000,6
|
|
20230808,090600,12151450,34100,34100,34100,34100,31
|
|
20230808,090500,11094350,34100,34100,34100,34100,3
|
|
20230808,090400,10992050,33950,34000,34000,33950,48
|
|
20230808,090300,9362150,34050,34050,34050,34050,213
|
|
20230808,090200,2109500,33950,33950,33950,33950,0
|
|
20230808,090100,2109500,33950,34100,34100,33950,13
|
|
20230808,090000,1666650,34100,33750,34100,33750,49
|