660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195700,677810950,35950,35950,35950,35950,252
|
|
20230829,195600,677810950,35950,35950,35950,35950,0
|
|
20230829,195500,677810950,35950,35950,35950,35950,0
|
|
20230829,195400,677810950,35950,35950,35950,35950,0
|
|
20230829,195300,677810950,35950,35950,35950,35950,0
|
|
20230829,195200,677810950,35950,35950,35950,35950,0
|
|
20230829,195100,677810950,35950,35950,35950,35950,0
|
|
20230829,195000,677810950,35950,35950,35950,35950,0
|
|
20230829,194900,677810950,35950,35950,35950,35950,0
|
|
20230829,194800,677810950,35950,35950,35950,35950,0
|
|
20230829,194700,677810950,35950,35950,35950,35950,0
|
|
20230829,194600,677810950,35950,35950,35950,35950,0
|
|
20230829,194500,677810950,35950,35950,35950,35950,0
|
|
20230829,194400,677810950,35950,35950,35950,35950,0
|
|
20230829,194300,677810950,35950,35950,35950,35950,0
|
|
20230829,194200,677810950,35950,35950,35950,35950,0
|
|
20230829,194100,677810950,35950,35950,35950,35950,0
|
|
20230829,194000,677810950,35950,35950,35950,35950,0
|
|
20230829,193900,677810950,35950,35950,35950,35950,0
|
|
20230829,193800,677810950,35950,35950,35950,35950,0
|
|
20230829,193700,677810950,35950,35950,35950,35950,0
|
|
20230829,193600,677810950,35950,35950,35950,35950,0
|
|
20230829,193500,677810950,35950,35950,35950,35950,0
|
|
20230829,193400,677810950,35950,35950,35950,35950,0
|
|
20230829,193300,677810950,35950,35950,35950,35950,0
|
|
20230829,193200,677810950,35950,35950,35950,35950,0
|
|
20230829,193100,677810950,35950,35950,35950,35950,0
|
|
20230829,193000,677810950,35950,35950,35950,35950,0
|
|
20230829,192900,677810950,35950,35950,35950,35950,0
|
|
20230829,192800,677810950,35950,35950,35950,35950,0
|
|
20230829,192700,677810950,35950,35950,35950,35950,252
|
|
20230829,192600,677810950,35950,35950,35950,35950,0
|
|
20230829,192500,677810950,35950,35950,35950,35950,0
|
|
20230829,192400,677810950,35950,35950,35950,35950,0
|
|
20230829,192300,677810950,35950,35950,35950,35950,0
|
|
20230829,192200,677810950,35950,35950,35950,35950,0
|
|
20230829,192100,677810950,35950,35950,35950,35950,0
|
|
20230829,192000,677810950,35950,35950,35950,35950,0
|
|
20230829,191900,677810950,35950,35950,35950,35950,0
|
|
20230829,191800,677810950,35950,35950,35950,35950,0
|
|
20230829,191700,677810950,35950,35950,35950,35950,0
|
|
20230829,191600,677810950,35950,35950,35950,35950,0
|
|
20230829,191500,677810950,35950,35950,35950,35950,0
|
|
20230829,191400,677810950,35950,35950,35950,35950,0
|
|
20230829,191300,677810950,35950,35950,35950,35950,0
|
|
20230829,191200,677810950,35950,35950,35950,35950,0
|
|
20230829,191100,677810950,35950,35950,35950,35950,0
|
|
20230829,191000,677810950,35950,35950,35950,35950,0
|
|
20230829,190900,677810950,35950,35950,35950,35950,0
|
|
20230829,190800,677810950,35950,35950,35950,35950,0
|
|
20230829,190700,677810950,35950,35950,35950,35950,0
|
|
20230829,190600,677810950,35950,35950,35950,35950,0
|
|
20230829,190500,677810950,35950,35950,35950,35950,0
|
|
20230829,190400,677810950,35950,35950,35950,35950,0
|
|
20230829,190300,677810950,35950,35950,35950,35950,0
|
|
20230829,190200,677810950,35950,35950,35950,35950,0
|
|
20230829,190100,677810950,35950,35950,35950,35950,0
|
|
20230829,190000,677810950,35950,35950,35950,35950,0
|
|
20230829,185900,677810950,35950,35950,35950,35950,0
|
|
20230829,185800,677810950,35950,35950,35950,35950,0
|
|
20230829,185700,677810950,35950,35950,35950,35950,252
|
|
20230829,185600,677810950,35950,35950,35950,35950,0
|
|
20230829,185500,677810950,35950,35950,35950,35950,0
|
|
20230829,185400,677810950,35950,35950,35950,35950,0
|
|
20230829,185300,677810950,35950,35950,35950,35950,0
|
|
20230829,185200,677810950,35950,35950,35950,35950,0
|
|
20230829,185100,677810950,35950,35950,35950,35950,0
|
|
20230829,185000,677810950,35950,35950,35950,35950,0
|
|
20230829,184900,677810950,35950,35950,35950,35950,0
|
|
20230829,184800,677810950,35950,35950,35950,35950,0
|
|
20230829,184700,677810950,35950,35950,35950,35950,0
|
|
20230829,184600,677810950,35950,35950,35950,35950,0
|
|
20230829,184500,677810950,35950,35950,35950,35950,0
|
|
20230829,184400,677810950,35950,35950,35950,35950,0
|
|
20230829,184300,677810950,35950,35950,35950,35950,0
|
|
20230829,184200,677810950,35950,35950,35950,35950,0
|
|
20230829,184100,677810950,35950,35950,35950,35950,0
|
|
20230829,184000,677810950,35950,35950,35950,35950,0
|
|
20230829,183900,677810950,35950,35950,35950,35950,0
|
|
20230829,183800,677810950,35950,35950,35950,35950,0
|
|
20230829,183700,677810950,35950,35950,35950,35950,0
|
|
20230829,183600,677810950,35950,35950,35950,35950,0
|
|
20230829,183500,677810950,35950,35950,35950,35950,0
|
|
20230829,183400,677810950,35950,35950,35950,35950,0
|
|
20230829,183300,677810950,35950,35950,35950,35950,0
|
|
20230829,183200,677810950,35950,35950,35950,35950,0
|
|
20230829,183100,677810950,35950,35950,35950,35950,0
|
|
20230829,183000,677810950,35950,35950,35950,35950,0
|
|
20230829,182900,677810950,35950,35950,35950,35950,0
|
|
20230829,182800,677810950,35950,35950,35950,35950,0
|
|
20230829,182700,677810950,35950,35950,35950,35950,252
|
|
20230829,182600,677810950,35950,35950,35950,35950,0
|
|
20230829,182500,677810950,35950,35950,35950,35950,0
|
|
20230829,182400,677810950,35950,35950,35950,35950,0
|
|
20230829,182300,677810950,35950,35950,35950,35950,0
|
|
20230829,182200,677810950,35950,35950,35950,35950,0
|
|
20230829,182100,677810950,35950,35950,35950,35950,0
|
|
20230829,182000,677810950,35950,35950,35950,35950,0
|
|
20230829,181900,677810950,35950,35950,35950,35950,0
|
|
20230829,181800,677810950,35950,35950,35950,35950,0
|
|
20230829,181700,677810950,35950,35950,35950,35950,0
|
|
20230829,181600,677810950,35950,35950,35950,35950,0
|
|
20230829,181500,677810950,35950,35950,35950,35950,0
|
|
20230829,181400,677810950,35950,35950,35950,35950,0
|
|
20230829,181300,677810950,35950,35950,35950,35950,0
|
|
20230829,181200,677810950,35950,35950,35950,35950,0
|
|
20230829,181100,677810950,35950,35950,35950,35950,0
|
|
20230829,181000,677810950,35950,35950,35950,35950,0
|
|
20230829,180900,677810950,35950,35950,35950,35950,0
|
|
20230829,180800,677810950,35950,35950,35950,35950,0
|
|
20230829,180700,677810950,35950,35950,35950,35950,0
|
|
20230829,180600,677810950,35950,35950,35950,35950,0
|
|
20230829,180500,677810950,35950,35950,35950,35950,0
|
|
20230829,180400,677810950,35950,35950,35950,35950,0
|
|
20230829,180300,677810950,35950,35950,35950,35950,0
|
|
20230829,180200,677810950,35950,35950,35950,35950,0
|
|
20230829,180100,677810950,35950,35950,35950,35950,0
|
|
20230829,180000,677810950,35950,35950,35950,35950,0
|
|
20230829,175900,677810950,35950,35950,35950,35950,0
|
|
20230829,175800,677810950,35950,35950,35950,35950,0
|
|
20230829,175700,677810950,35950,35950,35950,35950,252
|
|
20230829,175600,677810950,35950,35950,35950,35950,0
|
|
20230829,175500,677810950,35950,35950,35950,35950,0
|
|
20230829,175400,677810950,35950,35950,35950,35950,0
|
|
20230829,175300,677810950,35950,35950,35950,35950,0
|
|
20230829,175200,677810950,35950,35950,35950,35950,0
|
|
20230829,175100,677810950,35950,35950,35950,35950,0
|
|
20230829,175000,677810950,35950,35950,35950,35950,0
|
|
20230829,174900,677810950,35950,35950,35950,35950,0
|
|
20230829,174800,677810950,35950,35950,35950,35950,0
|
|
20230829,174700,677810950,35950,35950,35950,35950,0
|
|
20230829,174600,677810950,35950,35950,35950,35950,0
|
|
20230829,174500,677810950,35950,35950,35950,35950,0
|
|
20230829,174400,677810950,35950,35950,35950,35950,0
|
|
20230829,174300,677810950,35950,35950,35950,35950,0
|
|
20230829,174200,677810950,35950,35950,35950,35950,0
|
|
20230829,174100,677810950,35950,35950,35950,35950,0
|
|
20230829,174000,677810950,35950,35950,35950,35950,0
|
|
20230829,173900,677810950,35950,35950,35950,35950,0
|
|
20230829,173800,677810950,35950,35950,35950,35950,0
|
|
20230829,173700,677810950,35950,35950,35950,35950,0
|
|
20230829,173600,677810950,35950,35950,35950,35950,0
|
|
20230829,173500,677810950,35950,35950,35950,35950,0
|
|
20230829,173400,677810950,35950,35950,35950,35950,0
|
|
20230829,173300,677810950,35950,35950,35950,35950,0
|
|
20230829,173200,677810950,35950,35950,35950,35950,0
|
|
20230829,173100,677810950,35950,35950,35950,35950,0
|
|
20230829,173000,677810950,35950,35950,35950,35950,0
|
|
20230829,172900,677810950,35950,35950,35950,35950,0
|
|
20230829,172800,677810950,35950,35950,35950,35950,0
|
|
20230829,172700,677810950,35950,35950,35950,35950,252
|
|
20230829,172600,677810950,35950,35950,35950,35950,0
|
|
20230829,172500,677810950,35950,35950,35950,35950,0
|
|
20230829,172400,677810950,35950,35950,35950,35950,0
|
|
20230829,172300,677810950,35950,35950,35950,35950,0
|
|
20230829,172200,677810950,35950,35950,35950,35950,0
|
|
20230829,172100,677810950,35950,35950,35950,35950,0
|
|
20230829,172000,677810950,35950,35950,35950,35950,0
|
|
20230829,171900,677810950,35950,35950,35950,35950,0
|
|
20230829,171800,677810950,35950,35950,35950,35950,0
|
|
20230829,171700,677810950,35950,35950,35950,35950,0
|
|
20230829,171600,677810950,35950,35950,35950,35950,0
|
|
20230829,171500,677810950,35950,35950,35950,35950,0
|
|
20230829,171400,677810950,35950,35950,35950,35950,0
|
|
20230829,171300,677810950,35950,35950,35950,35950,0
|
|
20230829,171200,677810950,35950,35950,35950,35950,0
|
|
20230829,171100,677810950,35950,35950,35950,35950,0
|
|
20230829,171000,677810950,35950,35950,35950,35950,0
|
|
20230829,170900,677810950,35950,35950,35950,35950,0
|
|
20230829,170800,677810950,35950,35950,35950,35950,0
|
|
20230829,170700,677810950,35950,35950,35950,35950,0
|
|
20230829,170600,677810950,35950,35950,35950,35950,0
|
|
20230829,170500,677810950,35950,35950,35950,35950,0
|
|
20230829,170400,677810950,35950,35950,35950,35950,0
|
|
20230829,170300,677810950,35950,35950,35950,35950,0
|
|
20230829,170200,677810950,35950,35950,35950,35950,0
|
|
20230829,170100,677810950,35950,35950,35950,35950,0
|
|
20230829,170000,677810950,35950,35950,35950,35950,0
|
|
20230829,165900,677810950,35950,35950,35950,35950,0
|
|
20230829,165800,677810950,35950,35950,35950,35950,0
|
|
20230829,165700,677810950,35950,35950,35950,35950,252
|
|
20230829,165600,677810950,35950,35950,35950,35950,0
|
|
20230829,165500,677810950,35950,35950,35950,35950,0
|
|
20230829,165400,677810950,35950,35950,35950,35950,0
|
|
20230829,165300,677810950,35950,35950,35950,35950,0
|
|
20230829,165200,677810950,35950,35950,35950,35950,0
|
|
20230829,165100,677810950,35950,35950,35950,35950,0
|
|
20230829,165000,677810950,35950,35950,35950,35950,0
|
|
20230829,164900,677810950,35950,35950,35950,35950,0
|
|
20230829,164800,677810950,35950,35950,35950,35950,0
|
|
20230829,164700,677810950,35950,35950,35950,35950,0
|
|
20230829,164600,677810950,35950,35950,35950,35950,0
|
|
20230829,164500,677810950,35950,35950,35950,35950,0
|
|
20230829,164400,677810950,35950,35950,35950,35950,0
|
|
20230829,164300,677810950,35950,35950,35950,35950,0
|
|
20230829,164200,677810950,35950,35950,35950,35950,0
|
|
20230829,164100,677810950,35950,35950,35950,35950,0
|
|
20230829,164000,677810950,35950,35950,35950,35950,0
|
|
20230829,163900,677810950,35950,35950,35950,35950,0
|
|
20230829,163800,677810950,35950,35950,35950,35950,0
|
|
20230829,163700,677810950,35950,35950,35950,35950,0
|
|
20230829,163600,677810950,35950,35950,35950,35950,0
|
|
20230829,163500,677810950,35950,35950,35950,35950,0
|
|
20230829,163400,677810950,35950,35950,35950,35950,0
|
|
20230829,163300,677810950,35950,35950,35950,35950,0
|
|
20230829,163200,677810950,35950,35950,35950,35950,0
|
|
20230829,163100,677810950,35950,35950,35950,35950,0
|
|
20230829,163000,677810950,35950,35950,35950,35950,0
|
|
20230829,162900,677810950,35950,35950,35950,35950,0
|
|
20230829,162800,677810950,35950,35950,35950,35950,0
|
|
20230829,162700,677810950,35950,35950,35950,35950,252
|
|
20230829,162600,677810950,35950,35950,35950,35950,0
|
|
20230829,162500,677810950,35950,35950,35950,35950,0
|
|
20230829,162400,677810950,35950,35950,35950,35950,0
|
|
20230829,162300,677810950,35950,35950,35950,35950,0
|
|
20230829,162200,677810950,35950,35950,35950,35950,0
|
|
20230829,162100,677810950,35950,35950,35950,35950,0
|
|
20230829,162000,677810950,35950,35950,35950,35950,0
|
|
20230829,161900,677810950,35950,35950,35950,35950,0
|
|
20230829,161800,677810950,35950,35950,35950,35950,0
|
|
20230829,161700,677810950,35950,35950,35950,35950,0
|
|
20230829,161600,677810950,35950,35950,35950,35950,0
|
|
20230829,161500,677810950,35950,35950,35950,35950,0
|
|
20230829,161400,677810950,35950,35950,35950,35950,0
|
|
20230829,161300,677810950,35950,35950,35950,35950,0
|
|
20230829,161200,677810950,35950,35950,35950,35950,0
|
|
20230829,161100,677810950,35950,35950,35950,35950,0
|
|
20230829,161000,677810950,35950,35950,35950,35950,0
|
|
20230829,160900,677810950,35950,35950,35950,35950,0
|
|
20230829,160800,677810950,35950,35950,35950,35950,0
|
|
20230829,160700,677810950,35950,35950,35950,35950,0
|
|
20230829,160600,677810950,35950,35950,35950,35950,0
|
|
20230829,160500,677810950,35950,35950,35950,35950,0
|
|
20230829,160400,677810950,35950,35950,35950,35950,0
|
|
20230829,160300,677810950,35950,35950,35950,35950,0
|
|
20230829,160200,677810950,35950,35950,35950,35950,0
|
|
20230829,160100,677810950,35950,35950,35950,35950,0
|
|
20230829,160000,677810950,35950,35950,35950,35950,0
|
|
20230829,155900,677810950,35950,35950,35950,35950,0
|
|
20230829,155800,677810950,35950,35950,35950,35950,0
|
|
20230829,155700,677810950,35950,35950,35950,35950,252
|
|
20230829,155600,677810950,35950,35950,35950,35950,0
|
|
20230829,155500,677810950,35950,35950,35950,35950,0
|
|
20230829,155400,677810950,35950,35950,35950,35950,0
|
|
20230829,155300,677810950,35950,35950,35950,35950,0
|
|
20230829,155200,677810950,35950,35950,35950,35950,0
|
|
20230829,155100,677810950,35950,35950,35950,35950,0
|
|
20230829,155000,677810950,35950,35950,35950,35950,0
|
|
20230829,154900,677810950,35950,35950,35950,35950,0
|
|
20230829,154800,677810950,35950,35950,35950,35950,0
|
|
20230829,154700,677810950,35950,35950,35950,35950,0
|
|
20230829,154600,677810950,35950,35950,35950,35950,0
|
|
20230829,154500,677810950,35950,35950,35950,35950,0
|
|
20230829,154400,677810950,35950,35950,35950,35950,0
|
|
20230829,154300,677810950,35950,35950,35950,35950,0
|
|
20230829,154200,677810950,35950,35950,35950,35950,0
|
|
20230829,154100,677810950,35950,35950,35950,35950,0
|
|
20230829,154000,677810950,35950,35950,35950,35950,0
|
|
20230829,153900,677810950,35950,35950,35950,35950,0
|
|
20230829,153800,677810950,35950,35950,35950,35950,0
|
|
20230829,153700,677810950,35950,35950,35950,35950,0
|
|
20230829,153600,677810950,35950,35950,35950,35950,0
|
|
20230829,153500,677810950,35950,35950,35950,35950,0
|
|
20230829,153400,677810950,35950,35950,35950,35950,0
|
|
20230829,153300,677810950,35950,35950,35950,35950,0
|
|
20230829,153200,677810950,35950,35950,35950,35950,0
|
|
20230829,153100,677810950,35950,35950,35950,35950,0
|
|
20230829,153000,677810950,35950,35950,35950,35950,252
|
|
20230829,152900,668751550,35800,35800,35800,35800,0
|
|
20230829,152800,668751550,35800,35800,35800,35800,0
|
|
20230829,152700,668751550,35800,35800,35800,35800,0
|
|
20230829,152600,668751550,35800,35800,35800,35800,0
|
|
20230829,152500,668751550,35800,35800,35800,35800,0
|
|
20230829,152400,668751550,35800,35800,35800,35800,0
|
|
20230829,152300,668751550,35800,35800,35800,35800,0
|
|
20230829,152200,668751550,35800,35800,35800,35800,0
|
|
20230829,152100,668751550,35800,35800,35800,35800,0
|
|
20230829,152000,668751550,35800,35800,35800,35800,0
|
|
20230829,151900,668751550,35800,35900,35900,35800,34
|
|
20230829,151800,667533950,35800,35800,35800,35800,7
|
|
20230829,151700,667283350,35900,35900,35900,35900,14
|
|
20230829,151600,666780750,35900,35850,35900,35800,36
|
|
20230829,151500,665489350,35800,35850,35900,35800,119
|
|
20230829,151400,661222550,35900,35850,35900,35850,28
|
|
20230829,151300,660217900,35800,35900,35900,35800,133
|
|
20230829,151200,655448500,35900,35850,35900,35850,45
|
|
20230829,151100,653833150,35850,35850,35900,35850,20
|
|
20230829,151000,653115350,35850,35800,35850,35800,64
|
|
20230829,150900,650821700,35800,35850,35850,35800,31
|
|
20230829,150800,649710450,35850,35850,35850,35850,26
|
|
20230829,150700,648778350,35850,35900,35900,35850,91
|
|
20230829,150600,645515150,35850,35850,35850,35850,7
|
|
20230829,150500,645264200,35800,35900,35900,35800,109
|
|
20230829,150400,641355100,35900,35900,35900,35900,17
|
|
20230829,150300,640744800,35850,35850,35900,35850,30
|
|
20230829,150200,639668450,35900,35850,35900,35850,55
|
|
20230829,150100,637694000,35850,35900,35900,35850,35
|
|
20230829,150000,636437650,35850,35900,35900,35850,61
|
|
20230829,145900,634248450,35900,35850,35900,35850,36
|
|
20230829,145800,632956150,35900,35900,35900,35850,63
|
|
20230829,145700,630696200,35850,35850,35850,35800,72
|
|
20230829,145600,628115950,35850,35850,35900,35850,62
|
|
20230829,145500,625892100,35850,35850,35850,35800,76
|
|
20230829,145400,623167550,35850,35850,35850,35850,50
|
|
20230829,145300,621375050,35850,35850,35900,35850,68
|
|
20230829,145200,618936100,35850,35850,35850,35850,89
|
|
20230829,145100,615745450,35900,35850,35900,35800,50
|
|
20230829,145000,613951350,35850,35850,35850,35850,150
|
|
20230829,144900,608573850,35850,35900,35900,35800,73
|
|
20230829,144800,605956850,35850,35850,35850,35850,76
|
|
20230829,144700,603232250,35800,35850,35850,35800,47
|
|
20230829,144600,601547700,35850,35900,35900,35850,75
|
|
20230829,144500,598856400,35850,35850,35850,35800,32
|
|
20230829,144400,597709300,35850,35850,35900,35850,112
|
|
20230829,144300,593692050,35950,35850,35950,35800,139
|
|
20230829,144200,588698700,35900,35850,35900,35850,93
|
|
20230829,144100,585362300,35850,35850,35850,35800,52
|
|
20230829,144000,583498200,35850,35850,35850,35850,51
|
|
20230829,143900,581669850,35850,35900,35900,35850,199
|
|
20230829,143800,574530450,35900,35850,35900,35850,142
|
|
20230829,143700,569432900,35800,35850,35850,35800,99
|
|
20230829,143600,565884200,35850,35800,35850,35800,63
|
|
20230829,143500,563627150,35800,35800,35800,35750,67
|
|
20230829,143400,561228950,35800,35800,35800,35800,55
|
|
20230829,143300,559259950,35800,35800,35800,35750,47
|
|
20230829,143200,557577450,35800,35750,35800,35750,39
|
|
20230829,143100,556181650,35750,35700,35750,35700,67
|
|
20230829,143000,553786450,35750,35700,35750,35700,45
|
|
20230829,142900,552177800,35750,35750,35750,35700,72
|
|
20230829,142800,549604250,35750,35750,35750,35750,64
|
|
20230829,142700,547316250,35750,35700,35750,35700,39
|
|
20230829,142600,545922500,35750,35750,35750,35750,27
|
|
20230829,142500,544957250,35750,35700,35750,35700,32
|
|
20230829,142400,543813750,35750,35750,35750,35750,74
|
|
20230829,142300,541168250,35750,35750,35750,35750,22
|
|
20230829,142200,540381750,35700,35700,35750,35700,33
|
|
20230829,142100,539202500,35700,35750,35750,35700,30
|
|
20230829,142000,538130400,35700,35700,35750,35700,40
|
|
20230829,141900,536701250,35750,35750,35750,35750,22
|
|
20230829,141800,535914750,35700,35700,35750,35700,37
|
|
20230829,141700,534592750,35700,35650,35700,35650,11
|
|
20230829,141600,534200400,35650,35700,35700,35650,48
|
|
20230829,141500,532486900,35700,35700,35700,35700,23
|
|
20230829,141400,531665800,35650,35700,35700,35650,30
|
|
20230829,141300,530595200,35650,35650,35650,35650,0
|
|
20230829,141200,530595200,35650,35700,35700,35650,31
|
|
20230829,141100,529488950,35700,35700,35750,35700,35
|
|
20230829,141000,528238350,35700,35700,35700,35700,10
|
|
20230829,140900,527881350,35650,35750,35750,35650,30
|
|
20230829,140800,526809300,35700,35750,35750,35700,27
|
|
20230829,140700,525844250,35700,35750,35750,35700,59
|
|
20230829,140600,523735050,35750,35800,35800,35750,31
|
|
20230829,140500,522625650,35750,35750,35750,35750,2
|
|
20230829,140400,522554150,35750,35750,35750,35700,30
|
|
20230829,140300,521482050,35800,35800,35800,35800,22
|
|
20230829,140200,520694450,35800,35750,35800,35750,25
|
|
20230829,140100,519799550,35750,35750,35750,35750,7
|
|
20230829,140000,519549300,35750,35700,35750,35700,25
|
|
20230829,135900,518655650,35750,35700,35750,35700,29
|
|
20230829,135800,517619250,35750,35700,35750,35700,40
|
|
20230829,135700,516190100,35750,35700,35750,35700,29
|
|
20230829,135600,515153700,35750,35750,35750,35700,25
|
|
20230829,135500,514260050,35750,35750,35750,35750,24
|
|
20230829,135400,513402050,35700,35700,35700,35700,8
|
|
20230829,135300,513116450,35750,35750,35750,35750,23
|
|
20230829,135200,512294200,35750,35700,35750,35700,33
|
|
20230829,135100,511115000,35750,35750,35750,35750,24
|
|
20230829,135000,510257000,35700,35650,35700,35650,11
|
|
20230829,134900,509864350,35650,35750,35750,35650,30
|
|
20230829,134800,508792450,35750,35750,35750,35700,25
|
|
20230829,134700,507898750,35750,35750,35750,35750,22
|
|
20230829,134600,507112250,35700,35700,35700,35700,18
|
|
20230829,134500,506469650,35650,35700,35700,35650,23
|
|
20230829,134400,505648600,35650,35650,35650,35650,13
|
|
20230829,134300,505185150,35650,35650,35650,35650,51
|
|
20230829,134200,503367000,35650,35650,35700,35650,41
|
|
20230829,134100,501904250,35700,35700,35700,35700,25
|
|
20230829,134000,501011750,35650,35700,35700,35650,24
|
|
20230829,133900,500155050,35700,35750,35750,35700,41
|
|
20230829,133800,498690200,35700,35700,35700,35700,3
|
|
20230829,133700,498583100,35700,35700,35700,35700,3
|
|
20230829,133600,498476000,35650,35650,35650,35650,9
|
|
20230829,133500,498155150,35700,35700,35800,35700,71
|
|
20230829,133400,495618550,35700,35700,35700,35700,37
|
|
20230829,133300,494297650,35750,35700,35750,35700,30
|
|
20230829,133200,493225500,35650,35650,35650,35600,351
|
|
20230829,133100,480728950,35600,35550,35600,35550,2601
|
|
20230829,133000,388137900,35550,35700,35800,35550,216
|
|
20230829,132900,380439700,35750,35750,35750,35750,31
|
|
20230829,132800,379331450,35750,35700,35750,35700,218
|
|
20230829,132700,371545850,35600,35650,35700,35600,209
|
|
20230829,132600,364095000,35650,35650,35650,35650,69
|
|
20230829,132500,361635150,35650,35600,35650,35600,308
|
|
20230829,132400,350666150,35500,35500,35500,35500,0
|
|
20230829,132300,350666150,35500,35550,35550,35500,156
|
|
20230829,132200,345120800,35500,35500,35500,35500,282
|
|
20230829,132100,335109800,35400,35400,35450,35400,284
|
|
20230829,132000,325048600,35300,35300,35350,35300,118
|
|
20230829,131900,320878650,35300,35350,35350,35300,24
|
|
20230829,131800,320030300,35300,35300,35300,35300,21
|
|
20230829,131700,319289000,35250,35300,35300,35250,24
|
|
20230829,131600,318441850,35250,35250,35250,35250,7
|
|
20230829,131500,318195100,35250,35250,35250,35250,2
|
|
20230829,131400,318124600,35300,35300,35300,35300,0
|
|
20230829,131300,318124600,35300,35300,35300,35300,26
|
|
20230829,131200,317206800,35300,35300,35300,35300,1
|
|
20230829,131100,317171500,35250,35250,35250,35250,10
|
|
20230829,131000,316819000,35250,35250,35250,35250,1
|
|
20230829,130900,316783750,35250,35250,35250,35250,1
|
|
20230829,130800,316748500,35250,35250,35250,35250,8
|
|
20230829,130700,316466500,35250,35250,35250,35250,3
|
|
20230829,130600,316360750,35300,35300,35300,35300,7
|
|
20230829,130500,316113650,35300,35300,35300,35300,1
|
|
20230829,130400,316078350,35300,35300,35300,35300,338
|
|
20230829,130300,304146950,35300,35300,35300,35300,284
|
|
20230829,130200,294121750,35250,35250,35250,35250,0
|
|
20230829,130100,294121750,35250,35300,35300,35250,10
|
|
20230829,130000,293768900,35300,35300,35300,35300,17
|
|
20230829,125900,293168800,35300,35300,35300,35300,75
|
|
20230829,125800,290521300,35300,35300,35300,35300,8
|
|
20230829,125700,290238900,35300,35250,35300,35250,283
|
|
20230829,125600,280249050,35300,35300,35300,35300,7
|
|
20230829,125500,280001950,35350,35250,35350,35250,92
|
|
20230829,125400,276754950,35250,35250,35250,35250,0
|
|
20230829,125300,276754950,35250,35250,35250,35250,8
|
|
20230829,125200,276472950,35250,35250,35250,35250,0
|
|
20230829,125100,276472950,35250,35250,35250,35250,10
|
|
20230829,125000,276120450,35250,35250,35250,35250,65
|
|
20230829,124900,273829200,35200,35200,35200,35200,1
|
|
20230829,124800,273794000,35200,35200,35200,35200,8
|
|
20230829,124700,273512400,35250,35250,35250,35250,1
|
|
20230829,124600,273477150,35250,35250,35250,35250,0
|
|
20230829,124500,273477150,35250,35300,35300,35250,129
|
|
20230829,124400,268929000,35300,35300,35300,35300,0
|
|
20230829,124300,268929000,35300,35300,35300,35300,9
|
|
20230829,124200,268611300,35300,35300,35300,35300,0
|
|
20230829,124100,268611300,35300,35300,35300,35300,1
|
|
20230829,124000,268576000,35250,35250,35250,35250,8
|
|
20230829,123900,268294000,35250,35250,35250,35250,3
|
|
20230829,123800,268188250,35250,35250,35250,35250,7
|
|
20230829,123700,267941500,35250,35300,35300,35250,101
|
|
20230829,123600,264376850,35300,35300,35300,35300,0
|
|
20230829,123500,264376850,35300,35300,35300,35300,8
|
|
20230829,123400,264094450,35300,35300,35300,35300,1
|
|
20230829,123300,264059150,35300,35300,35300,35300,11
|
|
20230829,123200,263670850,35250,35250,35250,35250,2
|
|
20230829,123100,263600350,35400,35200,35400,35200,41
|
|
20230829,123000,262150100,35200,35300,35300,35200,30
|
|
20230829,122900,261091300,35200,35200,35200,35200,0
|
|
20230829,122800,261091300,35200,35250,35250,35200,9
|
|
20230829,122700,260774100,35250,35250,35250,35250,0
|
|
20230829,122600,260774100,35250,35250,35250,35250,10
|
|
20230829,122500,260421600,35300,35300,35300,35300,9
|
|
20230829,122400,260103900,35200,35200,35200,35200,28
|
|
20230829,122300,259118300,35200,35200,35200,35200,35
|
|
20230829,122200,257886300,35200,35200,35200,35200,3
|
|
20230829,122100,257780700,35200,35200,35200,35200,0
|
|
20230829,122000,257780700,35200,35150,35250,35150,87
|
|
20230829,121900,254717650,35150,35150,35150,35150,0
|
|
20230829,121800,254717650,35150,35200,35200,35150,10
|
|
20230829,121700,254365750,35200,35200,35200,35200,0
|
|
20230829,121600,254365750,35200,35200,35200,35200,1
|
|
20230829,121500,254330550,35200,35200,35200,35200,9
|
|
20230829,121400,254013750,35200,35200,35200,35200,3
|
|
20230829,121300,253908150,35250,35250,35250,35250,54
|
|
20230829,121200,252004650,35250,35300,35300,35250,102
|
|
20230829,121100,248407350,35300,35300,35300,35300,0
|
|
20230829,121000,248407350,35300,35300,35300,35300,9
|
|
20230829,120900,248089650,35300,35300,35300,35300,0
|
|
20230829,120800,248089650,35300,35300,35300,35300,1
|
|
20230829,120700,248054350,35300,35300,35300,35300,8
|
|
20230829,120600,247771950,35300,35300,35300,35300,3
|
|
20230829,120500,247666050,35300,35300,35300,35300,8
|
|
20230829,120400,247383650,35300,35300,35300,35300,1
|
|
20230829,120300,247348350,35300,35300,35300,35300,0
|
|
20230829,120200,247348350,35300,35300,35300,35300,10
|
|
20230829,120100,246995350,35300,35300,35300,35300,0
|
|
20230829,120000,246995350,35300,35350,35350,35300,9
|
|
20230829,115900,246677600,35300,35300,35300,35300,0
|
|
20230829,115800,246677600,35300,35300,35300,35300,2
|
|
20230829,115700,246607000,35300,35300,35300,35300,8
|
|
20230829,115600,246324600,35300,35300,35300,35300,1
|
|
20230829,115500,246289300,35300,35300,35300,35300,9
|
|
20230829,115400,245971600,35300,35300,35300,35300,2
|
|
20230829,115300,245901000,35300,35300,35300,35300,0
|
|
20230829,115200,245901000,35300,35250,35300,35250,111
|
|
20230829,115100,241982750,35250,35250,35250,35250,1
|
|
20230829,115000,241947500,35250,35250,35250,35250,10
|
|
20230829,114900,241595000,35250,35250,35250,35250,2
|
|
20230829,114800,241524500,35300,35250,35300,35250,25
|
|
20230829,114700,240642200,35250,35250,35250,35250,10
|
|
20230829,114600,240289700,35250,35250,35250,35250,4
|
|
20230829,114500,240148700,35250,35250,35250,35250,9
|
|
20230829,114400,239831450,35250,35250,35250,35250,14
|
|
20230829,114300,239337950,35250,35250,35250,35250,1
|
|
20230829,114200,239302700,35250,35250,35250,35250,9
|
|
20230829,114100,238985450,35250,35250,35350,35250,11
|
|
20230829,114000,238596900,35250,35250,35250,35250,7
|
|
20230829,113900,238350150,35250,35250,35250,35250,1
|
|
20230829,113800,238314900,35250,35250,35250,35250,0
|
|
20230829,113700,238314900,35250,35250,35250,35250,11
|
|
20230829,113600,237927150,35250,35250,35250,35250,0
|
|
20230829,113500,237927150,35250,35250,35250,35250,9
|
|
20230829,113400,237609900,35250,35250,35250,35250,0
|
|
20230829,113300,237609900,35250,35250,35250,35250,1
|
|
20230829,113200,237574650,35250,35300,35300,35250,7
|
|
20230829,113100,237327850,35250,35250,35250,35250,2
|
|
20230829,113000,237257350,35250,35250,35250,35250,0
|
|
20230829,112900,237257350,35250,35250,35250,35250,10
|
|
20230829,112800,236904850,35250,35250,35250,35250,0
|
|
20230829,112700,236904850,35250,35300,35300,35250,9
|
|
20230829,112600,236587200,35300,35300,35300,35300,0
|
|
20230829,112500,236587200,35300,35350,35350,35300,9
|
|
20230829,112400,236269150,35400,35400,35400,35400,0
|
|
20230829,112300,236269150,35400,35400,35400,35400,385
|
|
20230829,112200,222640150,35400,35300,35400,35300,25
|
|
20230829,112100,221755950,35300,35300,35300,35300,2
|
|
20230829,112000,221685350,35300,35300,35300,35300,0
|
|
20230829,111900,221685350,35300,35300,35300,35300,9
|
|
20230829,111800,221367650,35300,35300,35300,35300,0
|
|
20230829,111700,221367650,35300,35300,35300,35300,8
|
|
20230829,111600,221085250,35350,35350,35350,35350,17
|
|
20230829,111500,220484300,35300,35300,35300,35300,2
|
|
20230829,111400,220413700,35300,35300,35300,35300,8
|
|
20230829,111300,220131300,35300,35300,35300,35300,1
|
|
20230829,111200,220096000,35300,35350,35350,35300,7
|
|
20230829,111100,219848650,35350,35350,35350,35350,2
|
|
20230829,111000,219777950,35450,35450,35450,35450,0
|
|
20230829,110900,219777950,35450,35350,35450,35350,25
|
|
20230829,110800,218892800,35350,35350,35350,35350,0
|
|
20230829,110700,218892800,35350,35350,35350,35350,8
|
|
20230829,110600,218610000,35400,35400,35400,35400,0
|
|
20230829,110500,218610000,35400,35400,35400,35400,1
|
|
20230829,110400,218574600,35450,35450,35450,35450,1
|
|
20230829,110300,218539150,35400,35400,35400,35400,102
|
|
20230829,110200,214928350,35400,35400,35400,35400,302
|
|
20230829,110100,204237550,35400,35400,35400,35400,1
|
|
20230829,110000,204202150,35450,35450,35450,35450,1
|
|
20230829,105900,204166700,35450,35400,35450,35400,2
|
|
20230829,105800,204095850,35400,35400,35400,35400,1
|
|
20230829,105700,204060450,35400,35400,35400,35400,2
|
|
20230829,105600,203989650,35450,35450,35450,35450,0
|
|
20230829,105500,203989650,35450,35300,35450,35300,76
|
|
20230829,105400,201297750,35350,35350,35350,35350,0
|
|
20230829,105300,201297750,35350,35300,35350,35300,25
|
|
20230829,105200,200414150,35300,35300,35300,35300,0
|
|
20230829,105100,200414150,35300,35300,35300,35300,2
|
|
20230829,105000,200343550,35300,35300,35300,35300,0
|
|
20230829,104900,200343550,35300,35300,35300,35300,5
|
|
20230829,104800,200167050,35300,35300,35300,35300,0
|
|
20230829,104700,200167050,35300,35300,35300,35300,0
|
|
20230829,104600,200167050,35300,35300,35300,35300,1
|
|
20230829,104500,200131750,35250,35250,35250,35250,0
|
|
20230829,104400,200131750,35250,35250,35250,35250,2
|
|
20230829,104300,200061250,35300,35300,35300,35300,0
|
|
20230829,104200,200061250,35300,35350,35350,35300,2
|
|
20230829,104100,199990600,35300,35300,35300,35300,30
|
|
20230829,104000,198931600,35200,35200,35200,35200,2
|
|
20230829,103900,198861200,35200,35200,35200,35200,100
|
|
20230829,103800,195341200,35250,35250,35250,35250,1
|
|
20230829,103700,195305950,35200,35200,35200,35200,0
|
|
20230829,103600,195305950,35200,35250,35250,35200,9
|
|
20230829,103500,194988750,35250,35250,35250,35250,0
|
|
20230829,103400,194988750,35250,35250,35250,35250,2
|
|
20230829,103300,194918250,35300,35300,35300,35300,1
|
|
20230829,103200,194882950,35250,35300,35300,35250,21
|
|
20230829,103100,194141750,35250,35300,35300,35050,719
|
|
20230829,103000,168819250,35300,35300,35300,35300,1
|
|
20230829,102900,168783950,35300,35300,35300,35300,1
|
|
20230829,102800,168748650,35300,35300,35300,35300,1
|
|
20230829,102700,168713350,35300,35350,35350,35300,2
|
|
20230829,102600,168642700,35300,35300,35300,35300,2
|
|
20230829,102500,168572100,35300,35350,35350,35300,100
|
|
20230829,102400,165041500,35350,35350,35350,35350,4
|
|
20230829,102300,164900100,35400,35400,35400,35400,0
|
|
20230829,102200,164900100,35400,35350,35400,35350,29
|
|
20230829,102100,163873550,35400,35400,35400,35400,1
|
|
20230829,102000,163838150,35350,35350,35350,35350,2
|
|
20230829,101900,163767450,35350,35350,35350,35350,5
|
|
20230829,101800,163590700,35350,35350,35350,35350,3
|
|
20230829,101700,163484650,35350,35350,35350,35350,0
|
|
20230829,101600,163484650,35350,35350,35350,35350,2
|
|
20230829,101500,163413950,35300,35300,35300,35300,0
|
|
20230829,101400,163413950,35300,35250,35400,35250,59
|
|
20230829,101300,161328850,35250,35200,35300,35200,92
|
|
20230829,101200,158083050,35150,35250,35250,35150,79
|
|
20230829,101100,155301950,35250,35250,35250,35250,18
|
|
20230829,101000,154667450,35250,35300,35300,35250,26
|
|
20230829,100900,153750500,35200,35200,35200,35200,23
|
|
20230829,100800,152940900,35200,35200,35200,35200,24
|
|
20230829,100700,152096100,35200,35200,35200,35200,25
|
|
20230829,100600,151216100,35250,35250,35400,35250,19
|
|
20230829,100500,150546200,35250,35250,35250,35250,23
|
|
20230829,100400,149735450,35250,35250,35250,35250,98
|
|
20230829,100300,146280950,35250,35400,35400,35250,22
|
|
20230829,100200,145505150,35250,35250,35400,35250,42
|
|
20230829,100100,144024350,35300,35300,35300,35300,18
|
|
20230829,100000,143388950,35300,35400,35400,35300,30
|
|
20230829,095900,142329850,35300,35250,35300,35250,27
|
|
20230829,095800,141377700,35250,35300,35350,35250,47
|
|
20230829,095700,139718600,35250,35250,35250,35250,30
|
|
20230829,095600,138661100,35250,35250,35250,35250,22
|
|
20230829,095500,137885600,35250,35250,35250,35250,40
|
|
20230829,095400,136475600,35300,35250,35300,35250,18
|
|
20230829,095300,135841050,35250,35250,35250,35250,37
|
|
20230829,095200,134536800,35250,35250,35250,35250,21
|
|
20230829,095100,133796550,35250,35250,35250,35200,181
|
|
20230829,095000,127416350,35250,35250,35250,35250,22
|
|
20230829,094900,126640850,35250,35350,35350,35250,83
|
|
20230829,094800,123711950,35350,35350,35350,35350,73
|
|
20230829,094700,121131400,35350,35350,35350,35350,34
|
|
20230829,094600,119929500,35300,35250,35300,35250,56
|
|
20230829,094500,117953200,35300,35350,35350,35300,45
|
|
20230829,094400,116363100,35350,35350,35350,35350,66
|
|
20230829,094300,114030000,35450,35450,35450,35450,0
|
|
20230829,094200,114030000,35450,35400,35450,35400,308
|
|
20230829,094100,103126750,35450,35450,35450,35450,0
|
|
20230829,094000,103126750,35450,35450,35450,35450,20
|
|
20230829,093900,102417750,35600,35600,35600,35600,0
|
|
20230829,093800,102417750,35600,35600,35600,35600,1
|
|
20230829,093700,102382150,35600,35600,35600,35600,1
|
|
20230829,093600,102346550,35400,35400,35400,35400,335
|
|
20230829,093500,90487550,35400,35350,35400,35350,110
|
|
20230829,093400,86599000,35350,35350,35350,35300,840
|
|
20230829,093300,56906000,35350,35350,35350,35350,35
|
|
20230829,093200,55668750,35400,35350,35400,35350,22
|
|
20230829,093100,54890450,35400,35400,35400,35400,0
|
|
20230829,093000,54890450,35400,35400,35400,35400,1
|
|
20230829,092900,54855050,35350,35350,35350,35350,0
|
|
20230829,092800,54855050,35350,35350,35350,35350,271
|
|
20230829,092700,45275200,35350,35350,35350,35350,0
|
|
20230829,092600,45275200,35350,35300,35350,35300,223
|
|
20230829,092500,37402050,35300,35300,35300,35300,0
|
|
20230829,092400,37402050,35300,35300,35300,35300,0
|
|
20230829,092300,37402050,35300,35250,35300,35250,2
|
|
20230829,092200,37331500,35250,35250,35300,35250,133
|
|
20230829,092100,32637650,35300,35300,35300,35300,10
|
|
20230829,092000,32284650,35300,35300,35300,35300,5
|
|
20230829,091900,32108150,35300,35250,35300,35250,88
|
|
20230829,091800,29004750,35250,35250,35250,35250,0
|
|
20230829,091700,29004750,35250,35300,35300,35250,19
|
|
20230829,091600,28334250,35300,35300,35300,35300,10
|
|
20230829,091500,27981250,35300,35250,35300,35250,2
|
|
20230829,091400,27910700,35300,35300,35300,35300,0
|
|
20230829,091300,27910700,35300,35250,35300,35250,3
|
|
20230829,091200,27804900,35300,35300,35300,35300,1
|
|
20230829,091100,27769600,35150,35150,35150,35150,4
|
|
20230829,091000,27629000,35350,35350,35350,35350,0
|
|
20230829,090900,27629000,35350,35350,35350,35350,0
|
|
20230829,090800,27629000,35350,35250,35350,35150,363
|
|
20230829,090700,14855500,35400,35400,35400,35400,0
|
|
20230829,090600,14855500,35400,35550,35550,35350,53
|
|
20230829,090500,12974500,35300,35050,35350,35050,40
|
|
20230829,090400,11571000,35050,35050,35050,35050,4
|
|
20230829,090300,11430800,35050,35050,35050,35050,7
|
|
20230829,090200,11185450,35050,35050,35150,35050,85
|
|
20230829,090100,8205800,35000,35000,35000,35000,4
|
|
20230829,090000,8065800,34950,34850,34950,34850,231
|