656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195300,1440872600,34900,34900,34900,34900,343
|
|
20230822,195200,1440872600,34900,34900,34900,34900,0
|
|
20230822,195100,1440872600,34900,34900,34900,34900,0
|
|
20230822,195000,1440872600,34900,34900,34900,34900,0
|
|
20230822,194900,1440872600,34900,34900,34900,34900,0
|
|
20230822,194800,1440872600,34900,34900,34900,34900,0
|
|
20230822,194700,1440872600,34900,34900,34900,34900,0
|
|
20230822,194600,1440872600,34900,34900,34900,34900,0
|
|
20230822,194500,1440872600,34900,34900,34900,34900,0
|
|
20230822,194400,1440872600,34900,34900,34900,34900,0
|
|
20230822,194300,1440872600,34900,34900,34900,34900,0
|
|
20230822,194200,1440872600,34900,34900,34900,34900,0
|
|
20230822,194100,1440872600,34900,34900,34900,34900,0
|
|
20230822,194000,1440872600,34900,34900,34900,34900,0
|
|
20230822,193900,1440872600,34900,34900,34900,34900,0
|
|
20230822,193800,1440872600,34900,34900,34900,34900,0
|
|
20230822,193700,1440872600,34900,34900,34900,34900,0
|
|
20230822,193600,1440872600,34900,34900,34900,34900,0
|
|
20230822,193500,1440872600,34900,34900,34900,34900,0
|
|
20230822,193400,1440872600,34900,34900,34900,34900,0
|
|
20230822,193300,1440872600,34900,34900,34900,34900,0
|
|
20230822,193200,1440872600,34900,34900,34900,34900,0
|
|
20230822,193100,1440872600,34900,34900,34900,34900,0
|
|
20230822,193000,1440872600,34900,34900,34900,34900,0
|
|
20230822,192900,1440872600,34900,34900,34900,34900,0
|
|
20230822,192800,1440872600,34900,34900,34900,34900,0
|
|
20230822,192700,1440872600,34900,34900,34900,34900,0
|
|
20230822,192600,1440872600,34900,34900,34900,34900,0
|
|
20230822,192500,1440872600,34900,34900,34900,34900,0
|
|
20230822,192400,1440872600,34900,34900,34900,34900,0
|
|
20230822,192300,1440872600,34900,34900,34900,34900,343
|
|
20230822,192200,1440872600,34900,34900,34900,34900,0
|
|
20230822,192100,1440872600,34900,34900,34900,34900,0
|
|
20230822,192000,1440872600,34900,34900,34900,34900,0
|
|
20230822,191900,1440872600,34900,34900,34900,34900,0
|
|
20230822,191800,1440872600,34900,34900,34900,34900,0
|
|
20230822,191700,1440872600,34900,34900,34900,34900,0
|
|
20230822,191600,1440872600,34900,34900,34900,34900,0
|
|
20230822,191500,1440872600,34900,34900,34900,34900,0
|
|
20230822,191400,1440872600,34900,34900,34900,34900,0
|
|
20230822,191300,1440872600,34900,34900,34900,34900,0
|
|
20230822,191200,1440872600,34900,34900,34900,34900,0
|
|
20230822,191100,1440872600,34900,34900,34900,34900,0
|
|
20230822,191000,1440872600,34900,34900,34900,34900,0
|
|
20230822,190900,1440872600,34900,34900,34900,34900,0
|
|
20230822,190800,1440872600,34900,34900,34900,34900,0
|
|
20230822,190700,1440872600,34900,34900,34900,34900,0
|
|
20230822,190600,1440872600,34900,34900,34900,34900,0
|
|
20230822,190500,1440872600,34900,34900,34900,34900,0
|
|
20230822,190400,1440872600,34900,34900,34900,34900,0
|
|
20230822,190300,1440872600,34900,34900,34900,34900,0
|
|
20230822,190200,1440872600,34900,34900,34900,34900,0
|
|
20230822,190100,1440872600,34900,34900,34900,34900,0
|
|
20230822,190000,1440872600,34900,34900,34900,34900,0
|
|
20230822,185900,1440872600,34900,34900,34900,34900,0
|
|
20230822,185800,1440872600,34900,34900,34900,34900,0
|
|
20230822,185700,1440872600,34900,34900,34900,34900,0
|
|
20230822,185600,1440872600,34900,34900,34900,34900,0
|
|
20230822,185500,1440872600,34900,34900,34900,34900,0
|
|
20230822,185400,1440872600,34900,34900,34900,34900,0
|
|
20230822,185300,1440872600,34900,34900,34900,34900,343
|
|
20230822,185200,1440872600,34900,34900,34900,34900,0
|
|
20230822,185100,1440872600,34900,34900,34900,34900,0
|
|
20230822,185000,1440872600,34900,34900,34900,34900,0
|
|
20230822,184900,1440872600,34900,34900,34900,34900,0
|
|
20230822,184800,1440872600,34900,34900,34900,34900,0
|
|
20230822,184700,1440872600,34900,34900,34900,34900,0
|
|
20230822,184600,1440872600,34900,34900,34900,34900,0
|
|
20230822,184500,1440872600,34900,34900,34900,34900,0
|
|
20230822,184400,1440872600,34900,34900,34900,34900,0
|
|
20230822,184300,1440872600,34900,34900,34900,34900,0
|
|
20230822,184200,1440872600,34900,34900,34900,34900,0
|
|
20230822,184100,1440872600,34900,34900,34900,34900,0
|
|
20230822,184000,1440872600,34900,34900,34900,34900,0
|
|
20230822,183900,1440872600,34900,34900,34900,34900,0
|
|
20230822,183800,1440872600,34900,34900,34900,34900,0
|
|
20230822,183700,1440872600,34900,34900,34900,34900,0
|
|
20230822,183600,1440872600,34900,34900,34900,34900,0
|
|
20230822,183500,1440872600,34900,34900,34900,34900,0
|
|
20230822,183400,1440872600,34900,34900,34900,34900,0
|
|
20230822,183300,1440872600,34900,34900,34900,34900,0
|
|
20230822,183200,1440872600,34900,34900,34900,34900,0
|
|
20230822,183100,1440872600,34900,34900,34900,34900,0
|
|
20230822,183000,1440872600,34900,34900,34900,34900,0
|
|
20230822,182900,1440872600,34900,34900,34900,34900,0
|
|
20230822,182800,1440872600,34900,34900,34900,34900,0
|
|
20230822,182700,1440872600,34900,34900,34900,34900,0
|
|
20230822,182600,1440872600,34900,34900,34900,34900,0
|
|
20230822,182500,1440872600,34900,34900,34900,34900,0
|
|
20230822,182400,1440872600,34900,34900,34900,34900,0
|
|
20230822,182300,1440872600,34900,34900,34900,34900,343
|
|
20230822,182200,1440872600,34900,34900,34900,34900,0
|
|
20230822,182100,1440872600,34900,34900,34900,34900,0
|
|
20230822,182000,1440872600,34900,34900,34900,34900,0
|
|
20230822,181900,1440872600,34900,34900,34900,34900,0
|
|
20230822,181800,1440872600,34900,34900,34900,34900,0
|
|
20230822,181700,1440872600,34900,34900,34900,34900,0
|
|
20230822,181600,1440872600,34900,34900,34900,34900,0
|
|
20230822,181500,1440872600,34900,34900,34900,34900,0
|
|
20230822,181400,1440872600,34900,34900,34900,34900,0
|
|
20230822,181300,1440872600,34900,34900,34900,34900,0
|
|
20230822,181200,1440872600,34900,34900,34900,34900,0
|
|
20230822,181100,1440872600,34900,34900,34900,34900,0
|
|
20230822,181000,1440872600,34900,34900,34900,34900,0
|
|
20230822,180900,1440872600,34900,34900,34900,34900,0
|
|
20230822,180800,1440872600,34900,34900,34900,34900,0
|
|
20230822,180700,1440872600,34900,34900,34900,34900,0
|
|
20230822,180600,1440872600,34900,34900,34900,34900,0
|
|
20230822,180500,1440872600,34900,34900,34900,34900,0
|
|
20230822,180400,1440872600,34900,34900,34900,34900,0
|
|
20230822,180300,1440872600,34900,34900,34900,34900,0
|
|
20230822,180200,1440872600,34900,34900,34900,34900,0
|
|
20230822,180100,1440872600,34900,34900,34900,34900,0
|
|
20230822,180000,1440872600,34900,34900,34900,34900,0
|
|
20230822,175900,1440872600,34900,34900,34900,34900,0
|
|
20230822,175800,1440872600,34900,34900,34900,34900,0
|
|
20230822,175700,1440872600,34900,34900,34900,34900,0
|
|
20230822,175600,1440872600,34900,34900,34900,34900,0
|
|
20230822,175500,1440872600,34900,34900,34900,34900,0
|
|
20230822,175400,1440872600,34900,34900,34900,34900,0
|
|
20230822,175300,1440872600,34900,34900,34900,34900,343
|
|
20230822,175200,1440872600,34900,34900,34900,34900,0
|
|
20230822,175100,1440872600,34900,34900,34900,34900,0
|
|
20230822,175000,1440872600,34900,34900,34900,34900,0
|
|
20230822,174900,1440872600,34900,34900,34900,34900,0
|
|
20230822,174800,1440872600,34900,34900,34900,34900,0
|
|
20230822,174700,1440872600,34900,34900,34900,34900,0
|
|
20230822,174600,1440872600,34900,34900,34900,34900,0
|
|
20230822,174500,1440872600,34900,34900,34900,34900,0
|
|
20230822,174400,1440872600,34900,34900,34900,34900,0
|
|
20230822,174300,1440872600,34900,34900,34900,34900,0
|
|
20230822,174200,1440872600,34900,34900,34900,34900,0
|
|
20230822,174100,1440872600,34900,34900,34900,34900,0
|
|
20230822,174000,1440872600,34900,34900,34900,34900,0
|
|
20230822,173900,1440872600,34900,34900,34900,34900,0
|
|
20230822,173800,1440872600,34900,34900,34900,34900,0
|
|
20230822,173700,1440872600,34900,34900,34900,34900,0
|
|
20230822,173600,1440872600,34900,34900,34900,34900,0
|
|
20230822,173500,1440872600,34900,34900,34900,34900,0
|
|
20230822,173400,1440872600,34900,34900,34900,34900,0
|
|
20230822,173300,1440872600,34900,34900,34900,34900,0
|
|
20230822,173200,1440872600,34900,34900,34900,34900,0
|
|
20230822,173100,1440872600,34900,34900,34900,34900,0
|
|
20230822,173000,1440872600,34900,34900,34900,34900,0
|
|
20230822,172900,1440872600,34900,34900,34900,34900,0
|
|
20230822,172800,1440872600,34900,34900,34900,34900,0
|
|
20230822,172700,1440872600,34900,34900,34900,34900,0
|
|
20230822,172600,1440872600,34900,34900,34900,34900,0
|
|
20230822,172500,1440872600,34900,34900,34900,34900,0
|
|
20230822,172400,1440872600,34900,34900,34900,34900,0
|
|
20230822,172300,1440872600,34900,34900,34900,34900,343
|
|
20230822,172200,1440872600,34900,34900,34900,34900,0
|
|
20230822,172100,1440872600,34900,34900,34900,34900,0
|
|
20230822,172000,1440872600,34900,34900,34900,34900,0
|
|
20230822,171900,1440872600,34900,34900,34900,34900,0
|
|
20230822,171800,1440872600,34900,34900,34900,34900,0
|
|
20230822,171700,1440872600,34900,34900,34900,34900,0
|
|
20230822,171600,1440872600,34900,34900,34900,34900,0
|
|
20230822,171500,1440872600,34900,34900,34900,34900,0
|
|
20230822,171400,1440872600,34900,34900,34900,34900,0
|
|
20230822,171300,1440872600,34900,34900,34900,34900,0
|
|
20230822,171200,1440872600,34900,34900,34900,34900,0
|
|
20230822,171100,1440872600,34900,34900,34900,34900,0
|
|
20230822,171000,1440872600,34900,34900,34900,34900,0
|
|
20230822,170900,1440872600,34900,34900,34900,34900,0
|
|
20230822,170800,1440872600,34900,34900,34900,34900,0
|
|
20230822,170700,1440872600,34900,34900,34900,34900,0
|
|
20230822,170600,1440872600,34900,34900,34900,34900,0
|
|
20230822,170500,1440872600,34900,34900,34900,34900,0
|
|
20230822,170400,1440872600,34900,34900,34900,34900,0
|
|
20230822,170300,1440872600,34900,34900,34900,34900,0
|
|
20230822,170200,1440872600,34900,34900,34900,34900,0
|
|
20230822,170100,1440872600,34900,34900,34900,34900,0
|
|
20230822,170000,1440872600,34900,34900,34900,34900,0
|
|
20230822,165900,1440872600,34900,34900,34900,34900,0
|
|
20230822,165800,1440872600,34900,34900,34900,34900,0
|
|
20230822,165700,1440872600,34900,34900,34900,34900,0
|
|
20230822,165600,1440872600,34900,34900,34900,34900,0
|
|
20230822,165500,1440872600,34900,34900,34900,34900,0
|
|
20230822,165400,1440872600,34900,34900,34900,34900,0
|
|
20230822,165300,1440872600,34900,34900,34900,34900,343
|
|
20230822,165200,1440872600,34900,34900,34900,34900,0
|
|
20230822,165100,1440872600,34900,34900,34900,34900,0
|
|
20230822,165000,1440872600,34900,34900,34900,34900,0
|
|
20230822,164900,1440872600,34900,34900,34900,34900,0
|
|
20230822,164800,1440872600,34900,34900,34900,34900,0
|
|
20230822,164700,1440872600,34900,34900,34900,34900,0
|
|
20230822,164600,1440872600,34900,34900,34900,34900,0
|
|
20230822,164500,1440872600,34900,34900,34900,34900,0
|
|
20230822,164400,1440872600,34900,34900,34900,34900,0
|
|
20230822,164300,1440872600,34900,34900,34900,34900,0
|
|
20230822,164200,1440872600,34900,34900,34900,34900,0
|
|
20230822,164100,1440872600,34900,34900,34900,34900,0
|
|
20230822,164000,1440872600,34900,34900,34900,34900,0
|
|
20230822,163900,1440872600,34900,34900,34900,34900,0
|
|
20230822,163800,1440872600,34900,34900,34900,34900,0
|
|
20230822,163700,1440872600,34900,34900,34900,34900,0
|
|
20230822,163600,1440872600,34900,34900,34900,34900,0
|
|
20230822,163500,1440872600,34900,34900,34900,34900,0
|
|
20230822,163400,1440872600,34900,34900,34900,34900,0
|
|
20230822,163300,1440872600,34900,34900,34900,34900,0
|
|
20230822,163200,1440872600,34900,34900,34900,34900,0
|
|
20230822,163100,1440872600,34900,34900,34900,34900,0
|
|
20230822,163000,1440872600,34900,34900,34900,34900,0
|
|
20230822,162900,1440872600,34900,34900,34900,34900,0
|
|
20230822,162800,1440872600,34900,34900,34900,34900,0
|
|
20230822,162700,1440872600,34900,34900,34900,34900,0
|
|
20230822,162600,1440872600,34900,34900,34900,34900,0
|
|
20230822,162500,1440872600,34900,34900,34900,34900,0
|
|
20230822,162400,1440872600,34900,34900,34900,34900,0
|
|
20230822,162300,1440872600,34900,34900,34900,34900,343
|
|
20230822,162200,1440872600,34900,34900,34900,34900,0
|
|
20230822,162100,1440872600,34900,34900,34900,34900,0
|
|
20230822,162000,1440872600,34900,34900,34900,34900,0
|
|
20230822,161900,1440872600,34900,34900,34900,34900,0
|
|
20230822,161800,1440872600,34900,34900,34900,34900,0
|
|
20230822,161700,1440872600,34900,34900,34900,34900,0
|
|
20230822,161600,1440872600,34900,34900,34900,34900,0
|
|
20230822,161500,1440872600,34900,34900,34900,34900,0
|
|
20230822,161400,1440872600,34900,34900,34900,34900,0
|
|
20230822,161300,1440872600,34900,34900,34900,34900,0
|
|
20230822,161200,1440872600,34900,34900,34900,34900,0
|
|
20230822,161100,1440872600,34900,34900,34900,34900,0
|
|
20230822,161000,1440872600,34900,34900,34900,34900,0
|
|
20230822,160900,1440872600,34900,34900,34900,34900,0
|
|
20230822,160800,1440872600,34900,34900,34900,34900,0
|
|
20230822,160700,1440872600,34900,34900,34900,34900,0
|
|
20230822,160600,1440872600,34900,34900,34900,34900,0
|
|
20230822,160500,1440872600,34900,34900,34900,34900,0
|
|
20230822,160400,1440872600,34900,34900,34900,34900,0
|
|
20230822,160300,1440872600,34900,34900,34900,34900,0
|
|
20230822,160200,1440872600,34900,34900,34900,34900,0
|
|
20230822,160100,1440872600,34900,34900,34900,34900,0
|
|
20230822,160000,1440872600,34900,34900,34900,34900,0
|
|
20230822,155900,1440872600,34900,34900,34900,34900,0
|
|
20230822,155800,1440872600,34900,34900,34900,34900,0
|
|
20230822,155700,1440872600,34900,34900,34900,34900,0
|
|
20230822,155600,1440872600,34900,34900,34900,34900,0
|
|
20230822,155500,1440872600,34900,34900,34900,34900,0
|
|
20230822,155400,1440872600,34900,34900,34900,34900,0
|
|
20230822,155300,1440872600,34900,34900,34900,34900,343
|
|
20230822,155200,1440872600,34900,34900,34900,34900,0
|
|
20230822,155100,1440872600,34900,34900,34900,34900,0
|
|
20230822,155000,1440872600,34900,34900,34900,34900,0
|
|
20230822,154900,1440872600,34900,34900,34900,34900,0
|
|
20230822,154800,1440872600,34900,34900,34900,34900,0
|
|
20230822,154700,1440872600,34900,34900,34900,34900,0
|
|
20230822,154600,1440872600,34900,34900,34900,34900,0
|
|
20230822,154500,1440872600,34900,34900,34900,34900,0
|
|
20230822,154400,1440872600,34900,34900,34900,34900,0
|
|
20230822,154300,1440872600,34900,34900,34900,34900,0
|
|
20230822,154200,1440872600,34900,34900,34900,34900,0
|
|
20230822,154100,1440872600,34900,34900,34900,34900,0
|
|
20230822,154000,1440872600,34900,34900,34900,34900,0
|
|
20230822,153900,1440872600,34900,34900,34900,34900,0
|
|
20230822,153800,1440872600,34900,34900,34900,34900,0
|
|
20230822,153700,1440872600,34900,34900,34900,34900,0
|
|
20230822,153600,1440872600,34900,34900,34900,34900,0
|
|
20230822,153500,1440872600,34900,34900,34900,34900,0
|
|
20230822,153400,1440872600,34900,34900,34900,34900,0
|
|
20230822,153300,1440872600,34900,34900,34900,34900,0
|
|
20230822,153200,1440872600,34900,34900,34900,34900,0
|
|
20230822,153100,1440872600,34900,34900,34900,34900,0
|
|
20230822,153000,1440872600,34900,34900,34900,34900,343
|
|
20230822,152900,1428901900,35000,35000,35000,35000,0
|
|
20230822,152800,1428901900,35000,35000,35000,35000,0
|
|
20230822,152700,1428901900,35000,35000,35000,35000,0
|
|
20230822,152600,1428901900,35000,35000,35000,35000,0
|
|
20230822,152500,1428901900,35000,35000,35000,35000,0
|
|
20230822,152400,1428901900,35000,35000,35000,35000,0
|
|
20230822,152300,1428901900,35000,35000,35000,35000,0
|
|
20230822,152200,1428901900,35000,35000,35000,35000,0
|
|
20230822,152100,1428901900,35000,35000,35000,35000,0
|
|
20230822,152000,1428901900,35000,35000,35000,35000,0
|
|
20230822,151900,1428901900,35000,35000,35000,35000,7
|
|
20230822,151800,1428656900,34850,34900,34900,34850,70
|
|
20230822,151700,1426215100,34900,35050,35050,34850,508
|
|
20230822,151600,1408482700,35050,35000,35050,34950,377
|
|
20230822,151500,1395275150,34900,35000,35050,34900,142
|
|
20230822,151400,1390306500,34900,35050,35050,34900,207
|
|
20230822,151300,1383058200,34900,35000,35050,34800,680
|
|
20230822,151200,1359329850,34900,35050,35050,34900,160
|
|
20230822,151100,1353735750,35050,35050,35100,35050,205
|
|
20230822,151000,1346549600,34950,35050,35050,34900,119
|
|
20230822,150900,1342389000,35100,35100,35150,35100,142
|
|
20230822,150800,1337400600,35050,35050,35150,34950,224
|
|
20230822,150700,1329544350,34950,35050,35050,34950,204
|
|
20230822,150600,1322405200,35050,35050,35050,35050,123
|
|
20230822,150500,1318094050,35000,35050,35050,35000,254
|
|
20230822,150400,1309192500,35050,35050,35050,35000,156
|
|
20230822,150300,1303725850,35050,35000,35050,34950,162
|
|
20230822,150200,1298054750,35050,35050,35050,35000,323
|
|
20230822,150100,1286741200,35050,35050,35050,34950,440
|
|
20230822,150000,1271324050,34950,35100,35100,34950,283
|
|
20230822,145900,1261414900,35100,35100,35200,35100,179
|
|
20230822,145800,1255124250,35050,35100,35200,35050,283
|
|
20230822,145700,1245195800,35100,35150,35150,35050,93
|
|
20230822,145600,1241932750,35150,35100,35200,35050,242
|
|
20230822,145500,1233430950,35100,35100,35150,35050,118
|
|
20230822,145400,1229291300,35100,35050,35100,35050,118
|
|
20230822,145300,1225153850,35050,35100,35150,35050,268
|
|
20230822,145200,1215745150,35100,35100,35100,35050,104
|
|
20230822,145100,1212098200,35100,35200,35200,35100,143
|
|
20230822,145000,1207075400,35150,35100,35150,35100,124
|
|
20230822,144900,1202720750,35100,35050,35100,35050,167
|
|
20230822,144800,1196862500,35100,35150,35150,35100,106
|
|
20230822,144700,1193141050,35100,35100,35100,35100,172
|
|
20230822,144600,1187103850,35100,35100,35100,35050,128
|
|
20230822,144500,1182612300,35150,35150,35150,35100,103
|
|
20230822,144400,1178993200,35100,35150,35200,35100,234
|
|
20230822,144300,1170776050,35200,35150,35200,35150,85
|
|
20230822,144200,1167786400,35150,35150,35150,35150,116
|
|
20230822,144100,1163709000,35200,35200,35300,35200,200
|
|
20230822,144000,1156662400,35200,35100,35200,35100,241
|
|
20230822,143900,1148186300,35100,35250,35250,35100,99
|
|
20230822,143800,1144703600,35250,35200,35300,35200,497
|
|
20230822,143700,1127175400,35200,35200,35250,35150,212
|
|
20230822,143600,1119718400,35250,35200,35250,35200,99
|
|
20230822,143500,1116231450,35200,35200,35300,35200,361
|
|
20230822,143400,1103511450,35200,35200,35200,35200,71
|
|
20230822,143300,1101012250,35250,35250,35300,35250,131
|
|
20230822,143200,1096390700,35250,35200,35300,35200,375
|
|
20230822,143100,1083167750,35250,35300,35300,35250,69
|
|
20230822,143000,1080734600,35300,35300,35300,35250,610
|
|
20230822,142900,1059206900,35250,35200,35250,35200,130
|
|
20230822,142800,1054625550,35200,35250,35300,35200,127
|
|
20230822,142700,1050149150,35200,35300,35300,35200,161
|
|
20230822,142600,1044472250,35300,35250,35300,35250,125
|
|
20230822,142500,1040061200,35200,35300,35300,35200,186
|
|
20230822,142400,1033504900,35350,35300,35350,35300,184
|
|
20230822,142300,1027002450,35300,35300,35300,35250,250
|
|
20230822,142200,1018180850,35300,35300,35300,35300,110
|
|
20230822,142100,1014297850,35300,35300,35300,35300,214
|
|
20230822,142000,1006743650,35300,35300,35350,35300,132
|
|
20230822,141900,1002083900,35300,35300,35300,35300,99
|
|
20230822,141800,998589200,35300,35300,35300,35250,255
|
|
20230822,141700,989588850,35300,35300,35300,35300,138
|
|
20230822,141600,984717450,35250,35300,35300,35250,299
|
|
20230822,141500,974163900,35300,35300,35300,35300,110
|
|
20230822,141400,970280900,35300,35300,35300,35300,114
|
|
20230822,141300,966256700,35300,35300,35300,35300,175
|
|
20230822,141200,960079200,35300,35300,35300,35300,68
|
|
20230822,141100,957678800,35300,35300,35350,35300,846
|
|
20230822,141000,927793700,35300,35300,35300,35300,96
|
|
20230822,140900,924404900,35300,35300,35300,35300,196
|
|
20230822,140800,917486100,35300,35300,35300,35300,95
|
|
20230822,140700,914132600,35300,35300,35300,35250,319
|
|
20230822,140600,902874200,35250,35300,35300,35250,218
|
|
20230822,140500,895179950,35300,35300,35300,35250,421
|
|
20230822,140400,880325950,35300,35300,35300,35300,222
|
|
20230822,140300,872489350,35300,35300,35350,35300,164
|
|
20230822,140200,866700000,35300,35300,35300,35300,151
|
|
20230822,140100,861369700,35300,35300,35350,35300,96
|
|
20230822,140000,857980750,35300,35300,35350,35300,117
|
|
20230822,135900,853850500,35300,35350,35350,35300,177
|
|
20230822,135800,847602250,35300,35300,35300,35300,69
|
|
20230822,135700,845166550,35300,35300,35350,35300,223
|
|
20230822,135600,837294500,35300,35300,35300,35300,114
|
|
20230822,135500,833270300,35300,35300,35300,35300,152
|
|
20230822,135400,827904700,35300,35300,35350,35300,95
|
|
20230822,135300,824551050,35300,35300,35350,35300,168
|
|
20230822,135200,818620500,35300,35300,35300,35300,175
|
|
20230822,135100,812443000,35300,35250,35300,35250,328
|
|
20230822,135000,800867850,35200,35250,35300,35150,195
|
|
20230822,134900,794004400,35250,35200,35250,35200,234
|
|
20230822,134800,785760350,35200,35250,35250,35200,57
|
|
20230822,134700,783753050,35200,35300,35300,35200,581
|
|
20230822,134600,763250650,35300,35250,35300,35250,855
|
|
20230822,134500,733080050,35200,35200,35200,35150,407
|
|
20230822,134400,718758950,35300,35150,35300,35150,157
|
|
20230822,134300,713229450,35150,35250,35250,35150,127
|
|
20230822,134200,708760800,35300,35300,35300,35300,332
|
|
20230822,134100,697041200,35350,35300,35350,35300,26
|
|
20230822,134000,696123250,35300,35300,35350,35300,224
|
|
20230822,133900,688215900,35300,35350,35350,35300,117
|
|
20230822,133800,684085650,35300,35300,35300,35300,174
|
|
20230822,133700,677943450,35300,35300,35300,35300,94
|
|
20230822,133600,674625250,35300,35300,35300,35300,207
|
|
20230822,133500,667318150,35300,35300,35300,35300,140
|
|
20230822,133400,662376150,35350,35300,35350,35300,26
|
|
20230822,133300,661458200,35300,35300,35350,35300,224
|
|
20230822,133200,653550850,35300,35300,35300,35300,113
|
|
20230822,133100,649561950,35300,35300,35300,35300,462
|
|
20230822,133000,633253350,35300,35300,35300,35300,69
|
|
20230822,132900,630817650,35300,35300,35300,35300,198
|
|
20230822,132800,623828250,35300,35300,35300,35300,482
|
|
20230822,132700,606813650,35350,35300,35350,35300,26
|
|
20230822,132600,605895700,35300,35300,35300,35300,221
|
|
20230822,132500,598094400,35300,35300,35300,35300,287
|
|
20230822,132400,587963300,35300,35300,35300,35300,173
|
|
20230822,132300,581856400,35300,35300,35300,35300,269
|
|
20230822,132200,572360700,35250,35350,35350,35250,320
|
|
20230822,132100,561068000,35300,35300,35300,35300,237
|
|
20230822,132000,552701900,35350,35300,35350,35300,190
|
|
20230822,131900,545994800,35300,35300,35350,35300,223
|
|
20230822,131800,538122750,35300,35300,35300,35300,114
|
|
20230822,131700,534098550,35350,35300,35350,35300,178
|
|
20230822,131600,527815000,35300,35300,35350,35300,72
|
|
20230822,131500,525273250,35300,35350,35350,35300,200
|
|
20230822,131400,518213100,35300,35300,35300,35300,138
|
|
20230822,131300,513341700,35350,35300,35350,35300,27
|
|
20230822,131200,512388450,35300,35300,35350,35300,222
|
|
20230822,131100,504551700,35300,35300,35350,35300,254
|
|
20230822,131000,495585450,35350,35300,35350,35300,126
|
|
20230822,130900,491137500,35300,35300,35350,35300,194
|
|
20230822,130800,484289150,35300,35300,35300,35300,197
|
|
20230822,130700,477335050,35350,35300,35350,35300,96
|
|
20230822,130600,473946100,35350,35300,35350,35300,26
|
|
20230822,130500,473028150,35300,35300,35300,35300,220
|
|
20230822,130400,465262150,35300,35300,35300,35300,615
|
|
20230822,130300,443552650,35300,35300,35300,35300,275
|
|
20230822,130200,433845150,35300,35300,35350,35250,732
|
|
20230822,130100,408006150,35300,35300,35300,35300,275
|
|
20230822,130000,398298650,35350,35300,35350,35300,141
|
|
20230822,125900,393321200,35300,35300,35300,35300,23
|
|
20230822,125800,392509300,35300,35350,35350,35300,205
|
|
20230822,125700,385272500,35350,35350,35350,35350,3
|
|
20230822,125600,385166450,35350,35350,35350,35350,3
|
|
20230822,125500,385060400,35300,35300,35300,35300,100
|
|
20230822,125400,381530400,35300,35300,35300,35300,5
|
|
20230822,125300,381353900,35350,35350,35350,35300,361
|
|
20230822,125200,368608050,35400,35400,35400,35400,3
|
|
20230822,125100,368501850,35350,35350,35350,35350,0
|
|
20230822,125000,368501850,35350,35350,35350,35350,10
|
|
20230822,124900,368148350,35400,35400,35400,35400,17
|
|
20230822,124800,367546550,35400,35400,35400,35400,3
|
|
20230822,124700,367440350,35350,35350,35350,35350,500
|
|
20230822,124600,349765350,35400,35400,35400,35400,3
|
|
20230822,124500,349659150,35350,35350,35350,35350,0
|
|
20230822,124400,349659150,35350,35350,35350,35350,399
|
|
20230822,124300,335554500,35350,35350,35350,35350,3
|
|
20230822,124200,335448450,35350,35350,35350,35350,6
|
|
20230822,124100,335236350,35350,35350,35350,35350,0
|
|
20230822,124000,335236350,35350,35350,35350,35350,3
|
|
20230822,123900,335130300,35300,35300,35300,35300,6
|
|
20230822,123800,334918500,35300,35350,35350,35300,4
|
|
20230822,123700,334777150,35350,35350,35350,35350,0
|
|
20230822,123600,334777150,35350,35350,35350,35350,3
|
|
20230822,123500,334671100,35350,35350,35350,35350,3
|
|
20230822,123400,334565050,35350,35350,35350,35350,0
|
|
20230822,123300,334565050,35350,35350,35350,35350,3
|
|
20230822,123200,334459000,35350,35350,35350,35350,7
|
|
20230822,123100,334211550,35350,35350,35350,35350,3
|
|
20230822,123000,334105500,35300,35300,35300,35300,0
|
|
20230822,122900,334105500,35300,35300,35300,35300,0
|
|
20230822,122800,334105500,35300,35350,35350,35300,403
|
|
20230822,122700,319879450,35350,35350,35350,35350,3
|
|
20230822,122600,319773400,35350,35350,35350,35350,8
|
|
20230822,122500,319490600,35350,35350,35350,35350,3
|
|
20230822,122400,319384550,35350,35350,35350,35350,0
|
|
20230822,122300,319384550,35350,35350,35350,35350,3
|
|
20230822,122200,319278500,35350,35350,35350,35350,110
|
|
20230822,122100,315390000,35400,35400,35400,35400,3
|
|
20230822,122000,315283800,35350,35350,35350,35350,0
|
|
20230822,121900,315283800,35350,35350,35350,35350,0
|
|
20230822,121800,315283800,35350,35400,35400,35350,7
|
|
20230822,121700,315036150,35400,35400,35400,35400,0
|
|
20230822,121600,315036150,35400,35400,35400,35400,3
|
|
20230822,121500,314929950,35400,35400,35400,35400,3
|
|
20230822,121400,314823750,35400,35400,35400,35400,3
|
|
20230822,121300,314717550,35400,35400,35400,35400,0
|
|
20230822,121200,314717550,35400,35400,35400,35400,3
|
|
20230822,121100,314611350,35400,35400,35400,35400,3
|
|
20230822,121000,314505150,35400,35400,35400,35400,0
|
|
20230822,120900,314505150,35400,35400,35400,35400,3
|
|
20230822,120800,314398950,35400,35400,35400,35400,6
|
|
20230822,120700,314186550,35400,35400,35400,35400,28
|
|
20230822,120600,313195350,35350,35350,35350,35350,47
|
|
20230822,120500,311533900,35350,35350,35350,35350,3
|
|
20230822,120400,311427850,35350,35350,35350,35350,203
|
|
20230822,120300,304251800,35400,35400,35400,35400,8
|
|
20230822,120200,303968600,35450,35450,35450,35450,6
|
|
20230822,120100,303755900,35450,35400,35450,35400,8
|
|
20230822,120000,303472550,35400,35400,35400,35400,1
|
|
20230822,115900,303437150,35400,35450,35450,35400,6
|
|
20230822,115800,303224600,35400,35400,35400,35400,0
|
|
20230822,115700,303224600,35400,35500,35500,35400,9
|
|
20230822,115600,302905400,35500,35500,35500,35500,0
|
|
20230822,115500,302905400,35500,35400,35500,35400,14
|
|
20230822,115400,302408500,35400,35500,35500,35400,4
|
|
20230822,115300,302266600,35400,35400,35400,35400,1
|
|
20230822,115200,302231200,35500,35400,35500,35400,53
|
|
20230822,115100,300354700,35400,35400,35400,35400,3
|
|
20230822,115000,300248500,35400,35450,35450,35400,4
|
|
20230822,114900,300106750,35450,35450,35450,35450,3
|
|
20230822,114800,300000400,35450,35500,35500,35450,4
|
|
20230822,114700,299858450,35450,35450,35450,35450,0
|
|
20230822,114600,299858450,35450,35550,35550,35450,50
|
|
20230822,114500,298084250,35550,35550,35550,35550,3
|
|
20230822,114400,297977600,35550,35500,35550,35500,62
|
|
20230822,114300,295776450,35450,35450,35450,35450,2
|
|
20230822,114200,295705550,35500,35400,35500,35400,4
|
|
20230822,114100,295563650,35400,35400,35400,35400,3
|
|
20230822,114000,295457450,35400,35500,35500,35400,7
|
|
20230822,113900,295209050,35500,35500,35500,35500,0
|
|
20230822,113800,295209050,35500,35400,35500,35400,4
|
|
20230822,113700,295067150,35400,35400,35400,35400,1
|
|
20230822,113600,295031750,35400,35400,35400,35400,0
|
|
20230822,113500,295031750,35400,35450,35450,35400,9
|
|
20230822,113400,294712850,35450,35450,35450,35450,1
|
|
20230822,113300,294677400,35400,35400,35400,35400,2
|
|
20230822,113200,294606600,35450,35400,35450,35400,3
|
|
20230822,113100,294500300,35400,35400,35400,35400,1
|
|
20230822,113000,294464900,35400,35450,35450,35400,4
|
|
20230822,112900,294323200,35400,35400,35400,35400,1
|
|
20230822,112800,294287800,35400,35400,35400,35400,30
|
|
20230822,112700,293225800,35400,35400,35400,35400,2
|
|
20230822,112600,293155000,35400,35400,35400,35400,4
|
|
20230822,112500,293013400,35400,35350,35400,35350,3
|
|
20230822,112400,292907250,35400,35450,35450,35400,11
|
|
20230822,112300,292517350,35400,35400,35400,35400,1
|
|
20230822,112200,292481950,35450,35350,35450,35350,6
|
|
20230822,112100,292269500,35450,35450,35450,35450,3
|
|
20230822,112000,292163150,35350,35450,35450,35350,8
|
|
20230822,111900,291880150,35350,35350,35350,35350,3
|
|
20230822,111800,291774100,35450,35350,35450,35350,3
|
|
20230822,111700,291667850,35350,35350,35350,35350,0
|
|
20230822,111600,291667850,35350,35350,35350,35350,1
|
|
20230822,111500,291632500,35400,35400,35400,35400,3
|
|
20230822,111400,291526300,35400,35300,35400,35300,940
|
|
20230822,111300,258330600,35300,35350,35350,35300,4
|
|
20230822,111200,258189250,35300,35300,35300,35300,6
|
|
20230822,111100,257977450,35350,35300,35350,35300,4
|
|
20230822,111000,257836150,35350,35350,35350,35350,2
|
|
20230822,110900,257765450,35300,35300,35300,35300,1
|
|
20230822,110800,257730150,35300,35350,35350,35300,4
|
|
20230822,110700,257588850,35300,35300,35300,35300,31
|
|
20230822,110600,256494550,35300,35300,35300,35300,206
|
|
20230822,110500,249222750,35300,35300,35300,35300,617
|
|
20230822,110400,227442650,35350,35350,35350,35350,12
|
|
20230822,110300,227018450,35400,35400,35400,35400,4
|
|
20230822,110200,226876850,35400,35400,35400,35400,0
|
|
20230822,110100,226876850,35400,35400,35400,35400,2
|
|
20230822,110000,226806050,35300,35300,35300,35300,0
|
|
20230822,105900,226806050,35300,35350,35350,35300,465
|
|
20230822,105800,210381550,35400,35400,35400,35400,2
|
|
20230822,105700,210310750,35400,35400,35400,35400,2
|
|
20230822,105600,210239950,35400,35400,35400,35400,4
|
|
20230822,105500,210098350,35400,35400,35400,35400,0
|
|
20230822,105400,210098350,35400,35400,35400,35400,2
|
|
20230822,105300,210027550,35350,35400,35400,35350,122
|
|
20230822,105200,205714750,35300,35300,35300,35300,1
|
|
20230822,105100,205679450,35350,35350,35350,35350,20
|
|
20230822,105000,204972450,35300,35400,35400,35300,104
|
|
20230822,104900,201300850,35400,35300,35400,35300,132
|
|
20230822,104800,196638250,35300,35300,35300,35300,2
|
|
20230822,104700,196567650,35400,35350,35400,35350,305
|
|
20230822,104600,185782450,35350,35350,35350,35350,0
|
|
20230822,104500,185782450,35350,35350,35350,35350,0
|
|
20230822,104400,185782450,35350,35400,35400,35350,3
|
|
20230822,104300,185676300,35400,35400,35400,35400,2
|
|
20230822,104200,185605500,35400,35400,35400,35400,0
|
|
20230822,104100,185605500,35400,35400,35400,35400,4
|
|
20230822,104000,185463900,35400,35350,35400,35350,30
|
|
20230822,103900,184403300,35350,35400,35400,35350,13
|
|
20230822,103800,183943600,35350,35350,35350,35350,4
|
|
20230822,103700,183802200,35350,35350,35350,35350,0
|
|
20230822,103600,183802200,35350,35400,35400,35350,7
|
|
20230822,103500,183554550,35400,35400,35400,35400,0
|
|
20230822,103400,183554550,35400,35400,35400,35400,2
|
|
20230822,103300,183483750,35350,35450,35450,35350,3
|
|
20230822,103200,183377500,35350,35350,35350,35350,0
|
|
20230822,103100,183377500,35350,35400,35400,35350,192
|
|
20230822,103000,176581700,35350,35350,35350,35350,39
|
|
20230822,102900,175203050,35350,35350,35350,35350,73
|
|
20230822,102800,172622500,35350,35350,35350,35350,0
|
|
20230822,102700,172622500,35350,35350,35350,35350,22
|
|
20230822,102600,171844800,35300,35350,35350,35300,32
|
|
20230822,102500,170715100,35350,35350,35350,35350,10
|
|
20230822,102400,170361600,35350,35350,35350,35350,22
|
|
20230822,102300,169583900,35300,35300,35350,35250,147
|
|
20230822,102200,164394750,35300,35200,35300,35200,316
|
|
20230822,102100,153251500,35150,35150,35150,35150,200
|
|
20230822,102000,146221500,35150,35150,35150,35150,0
|
|
20230822,101900,146221500,35150,35150,35150,35150,67
|
|
20230822,101800,143866450,35150,35150,35150,35150,0
|
|
20230822,101700,143866450,35150,35150,35150,35150,2
|
|
20230822,101600,143796150,35100,35100,35100,35100,21
|
|
20230822,101500,143059050,35100,35150,35150,35100,43
|
|
20230822,101400,141549550,35150,35150,35150,35150,2
|
|
20230822,101300,141479250,35100,35100,35100,35100,61
|
|
20230822,101200,139338150,35050,35050,35050,35050,75
|
|
20230822,101100,136709400,35100,35100,35100,35100,0
|
|
20230822,101000,136709400,35100,35100,35100,35100,2
|
|
20230822,100900,136639200,35000,35000,35000,35000,0
|
|
20230822,100800,136639200,35000,35050,35050,35000,35
|
|
20230822,100700,135414050,35050,35100,35100,35050,55
|
|
20230822,100600,133485950,35100,35150,35150,35100,32
|
|
20230822,100500,132362650,35150,35150,35150,35150,0
|
|
20230822,100400,132362650,35150,35150,35150,35150,2
|
|
20230822,100300,132292350,35200,35200,35200,35200,4
|
|
20230822,100200,132151550,35200,35200,35200,35200,2
|
|
20230822,100100,132081150,35100,35100,35100,35100,50
|
|
20230822,100000,130326150,35200,35000,35250,35000,40
|
|
20230822,095900,128925500,35300,35000,35300,35000,11
|
|
20230822,095800,128539900,35000,35000,35000,35000,55
|
|
20230822,095700,126614900,35000,35050,35050,35000,62
|
|
20230822,095600,124443150,35100,35100,35150,35100,73
|
|
20230822,095500,121879350,35150,35150,35150,35150,28
|
|
20230822,095400,120895150,35150,35150,35150,35050,98
|
|
20230822,095300,117451200,35150,35050,35300,35050,100
|
|
20230822,095200,113934950,35050,35000,35050,35000,162
|
|
20230822,095100,108261950,35000,34900,35000,34850,132
|
|
20230822,095000,103643250,34850,34800,34850,34800,78
|
|
20230822,094900,100926250,35000,35000,35000,35000,26
|
|
20230822,094800,100016250,35000,35000,35000,35000,65
|
|
20230822,094700,97741250,35000,34850,35000,34800,154
|
|
20230822,094600,92367550,34900,34800,35000,34800,55
|
|
20230822,094500,90447550,34800,35050,35050,34800,112
|
|
20230822,094400,86536900,35000,34800,35000,34800,160
|
|
20230822,094300,80947250,34800,34850,34850,34800,79
|
|
20230822,094200,78195900,34900,34950,34950,34850,58
|
|
20230822,094100,76171350,35000,34900,35000,34900,170
|
|
20230822,094000,70223950,34900,34900,34900,34900,39
|
|
20230822,093900,68862850,34950,34950,34950,34950,23
|
|
20230822,093800,68059000,34850,34800,34850,34800,59
|
|
20230822,093700,66003100,34800,34800,34800,34800,38
|
|
20230822,093600,64680700,34850,34850,34850,34850,7
|
|
20230822,093500,64436750,34850,34850,34850,34850,1
|
|
20230822,093400,64401900,34750,34800,34800,34750,209
|
|
20230822,093300,57129700,34850,34850,34850,34850,4
|
|
20230822,093200,56990300,34900,34900,34900,34900,1
|
|
20230822,093100,56955400,34800,34800,34800,34800,33
|
|
20230822,093000,55807000,34900,34900,34900,34900,3
|
|
20230822,092900,55702300,34850,34850,34850,34850,106
|
|
20230822,092800,52008200,34850,34850,34850,34850,0
|
|
20230822,092700,52008200,34850,34850,34850,34850,0
|
|
20230822,092600,52008200,34850,34900,34900,34850,49
|
|
20230822,092500,50300450,34850,34850,34850,34850,0
|
|
20230822,092400,50300450,34850,34850,34850,34850,3
|
|
20230822,092300,50195900,34850,34850,34850,34850,43
|
|
20230822,092200,48697350,34800,34800,34800,34800,195
|
|
20230822,092100,41911350,34800,34800,34800,34800,5
|
|
20230822,092000,41737350,34750,34850,34850,34750,410
|
|
20230822,091900,27484850,34850,34800,34850,34800,41
|
|
20230822,091800,26057300,34750,34750,34750,34750,0
|
|
20230822,091700,26057300,34750,34750,34750,34750,21
|
|
20230822,091600,25327550,34800,34800,34800,34800,38
|
|
20230822,091500,24005150,34750,34750,34750,34750,0
|
|
20230822,091400,24005150,34750,34750,34750,34750,81
|
|
20230822,091300,21190400,34800,34800,34800,34800,0
|
|
20230822,091200,21190400,34800,34800,34800,34800,0
|
|
20230822,091100,21190400,34800,34800,34800,34800,98
|
|
20230822,091000,17780000,34800,34800,34800,34800,126
|
|
20230822,090900,13395200,34800,34800,34800,34800,0
|
|
20230822,090800,13395200,34800,34800,34800,34800,0
|
|
20230822,090700,13395200,34800,34800,34800,34800,0
|
|
20230822,090600,13395200,34800,34800,34800,34800,0
|
|
20230822,090500,13395200,34800,34800,34800,34800,49
|
|
20230822,090400,11690000,35000,35000,35000,35000,0
|
|
20230822,090300,11690000,35000,35000,35000,35000,80
|
|
20230822,090200,8890000,35000,35000,35000,35000,30
|
|
20230822,090100,7840000,35000,35000,35000,35000,74
|
|
20230822,090000,5250000,35000,35000,35000,35000,150
|