663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200000,886594900,35800,35800,35800,35800,554
|
|
20230830,195900,886594900,35800,35800,35800,35800,0
|
|
20230830,195800,886594900,35800,35800,35800,35800,0
|
|
20230830,195700,886594900,35800,35800,35800,35800,0
|
|
20230830,195600,886594900,35800,35800,35800,35800,0
|
|
20230830,195500,886594900,35800,35800,35800,35800,0
|
|
20230830,195400,886594900,35800,35800,35800,35800,0
|
|
20230830,195300,886594900,35800,35800,35800,35800,0
|
|
20230830,195200,886594900,35800,35800,35800,35800,0
|
|
20230830,195100,886594900,35800,35800,35800,35800,0
|
|
20230830,195000,886594900,35800,35800,35800,35800,0
|
|
20230830,194900,886594900,35800,35800,35800,35800,0
|
|
20230830,194800,886594900,35800,35800,35800,35800,0
|
|
20230830,194700,886594900,35800,35800,35800,35800,0
|
|
20230830,194600,886594900,35800,35800,35800,35800,0
|
|
20230830,194500,886594900,35800,35800,35800,35800,0
|
|
20230830,194400,886594900,35800,35800,35800,35800,0
|
|
20230830,194300,886594900,35800,35800,35800,35800,0
|
|
20230830,194200,886594900,35800,35800,35800,35800,0
|
|
20230830,194100,886594900,35800,35800,35800,35800,0
|
|
20230830,194000,886594900,35800,35800,35800,35800,0
|
|
20230830,193900,886594900,35800,35800,35800,35800,0
|
|
20230830,193800,886594900,35800,35800,35800,35800,0
|
|
20230830,193700,886594900,35800,35800,35800,35800,0
|
|
20230830,193600,886594900,35800,35800,35800,35800,0
|
|
20230830,193500,886594900,35800,35800,35800,35800,0
|
|
20230830,193400,886594900,35800,35800,35800,35800,0
|
|
20230830,193300,886594900,35800,35800,35800,35800,0
|
|
20230830,193200,886594900,35800,35800,35800,35800,0
|
|
20230830,193100,886594900,35800,35800,35800,35800,0
|
|
20230830,193000,886594900,35800,35800,35800,35800,554
|
|
20230830,192900,886594900,35800,35800,35800,35800,0
|
|
20230830,192800,886594900,35800,35800,35800,35800,0
|
|
20230830,192700,886594900,35800,35800,35800,35800,0
|
|
20230830,192600,886594900,35800,35800,35800,35800,0
|
|
20230830,192500,886594900,35800,35800,35800,35800,0
|
|
20230830,192400,886594900,35800,35800,35800,35800,0
|
|
20230830,192300,886594900,35800,35800,35800,35800,0
|
|
20230830,192200,886594900,35800,35800,35800,35800,0
|
|
20230830,192100,886594900,35800,35800,35800,35800,0
|
|
20230830,192000,886594900,35800,35800,35800,35800,0
|
|
20230830,191900,886594900,35800,35800,35800,35800,0
|
|
20230830,191800,886594900,35800,35800,35800,35800,0
|
|
20230830,191700,886594900,35800,35800,35800,35800,0
|
|
20230830,191600,886594900,35800,35800,35800,35800,0
|
|
20230830,191500,886594900,35800,35800,35800,35800,0
|
|
20230830,191400,886594900,35800,35800,35800,35800,0
|
|
20230830,191300,886594900,35800,35800,35800,35800,0
|
|
20230830,191200,886594900,35800,35800,35800,35800,0
|
|
20230830,191100,886594900,35800,35800,35800,35800,0
|
|
20230830,191000,886594900,35800,35800,35800,35800,0
|
|
20230830,190900,886594900,35800,35800,35800,35800,0
|
|
20230830,190800,886594900,35800,35800,35800,35800,0
|
|
20230830,190700,886594900,35800,35800,35800,35800,0
|
|
20230830,190600,886594900,35800,35800,35800,35800,0
|
|
20230830,190500,886594900,35800,35800,35800,35800,0
|
|
20230830,190400,886594900,35800,35800,35800,35800,0
|
|
20230830,190300,886594900,35800,35800,35800,35800,0
|
|
20230830,190200,886594900,35800,35800,35800,35800,0
|
|
20230830,190100,886594900,35800,35800,35800,35800,0
|
|
20230830,190000,886594900,35800,35800,35800,35800,554
|
|
20230830,185900,886594900,35800,35800,35800,35800,0
|
|
20230830,185800,886594900,35800,35800,35800,35800,0
|
|
20230830,185700,886594900,35800,35800,35800,35800,0
|
|
20230830,185600,886594900,35800,35800,35800,35800,0
|
|
20230830,185500,886594900,35800,35800,35800,35800,0
|
|
20230830,185400,886594900,35800,35800,35800,35800,0
|
|
20230830,185300,886594900,35800,35800,35800,35800,0
|
|
20230830,185200,886594900,35800,35800,35800,35800,0
|
|
20230830,185100,886594900,35800,35800,35800,35800,0
|
|
20230830,185000,886594900,35800,35800,35800,35800,0
|
|
20230830,184900,886594900,35800,35800,35800,35800,0
|
|
20230830,184800,886594900,35800,35800,35800,35800,0
|
|
20230830,184700,886594900,35800,35800,35800,35800,0
|
|
20230830,184600,886594900,35800,35800,35800,35800,0
|
|
20230830,184500,886594900,35800,35800,35800,35800,0
|
|
20230830,184400,886594900,35800,35800,35800,35800,0
|
|
20230830,184300,886594900,35800,35800,35800,35800,0
|
|
20230830,184200,886594900,35800,35800,35800,35800,0
|
|
20230830,184100,886594900,35800,35800,35800,35800,0
|
|
20230830,184000,886594900,35800,35800,35800,35800,0
|
|
20230830,183900,886594900,35800,35800,35800,35800,0
|
|
20230830,183800,886594900,35800,35800,35800,35800,0
|
|
20230830,183700,886594900,35800,35800,35800,35800,0
|
|
20230830,183600,886594900,35800,35800,35800,35800,0
|
|
20230830,183500,886594900,35800,35800,35800,35800,0
|
|
20230830,183400,886594900,35800,35800,35800,35800,0
|
|
20230830,183300,886594900,35800,35800,35800,35800,0
|
|
20230830,183200,886594900,35800,35800,35800,35800,0
|
|
20230830,183100,886594900,35800,35800,35800,35800,0
|
|
20230830,183000,886594900,35800,35800,35800,35800,554
|
|
20230830,182900,886594900,35800,35800,35800,35800,0
|
|
20230830,182800,886594900,35800,35800,35800,35800,0
|
|
20230830,182700,886594900,35800,35800,35800,35800,0
|
|
20230830,182600,886594900,35800,35800,35800,35800,0
|
|
20230830,182500,886594900,35800,35800,35800,35800,0
|
|
20230830,182400,886594900,35800,35800,35800,35800,0
|
|
20230830,182300,886594900,35800,35800,35800,35800,0
|
|
20230830,182200,886594900,35800,35800,35800,35800,0
|
|
20230830,182100,886594900,35800,35800,35800,35800,0
|
|
20230830,182000,886594900,35800,35800,35800,35800,0
|
|
20230830,181900,886594900,35800,35800,35800,35800,0
|
|
20230830,181800,886594900,35800,35800,35800,35800,0
|
|
20230830,181700,886594900,35800,35800,35800,35800,0
|
|
20230830,181600,886594900,35800,35800,35800,35800,0
|
|
20230830,181500,886594900,35800,35800,35800,35800,0
|
|
20230830,181400,886594900,35800,35800,35800,35800,0
|
|
20230830,181300,886594900,35800,35800,35800,35800,0
|
|
20230830,181200,886594900,35800,35800,35800,35800,0
|
|
20230830,181100,886594900,35800,35800,35800,35800,0
|
|
20230830,181000,886594900,35800,35800,35800,35800,0
|
|
20230830,180900,886594900,35800,35800,35800,35800,0
|
|
20230830,180800,886594900,35800,35800,35800,35800,0
|
|
20230830,180700,886594900,35800,35800,35800,35800,0
|
|
20230830,180600,886594900,35800,35800,35800,35800,0
|
|
20230830,180500,886594900,35800,35800,35800,35800,0
|
|
20230830,180400,886594900,35800,35800,35800,35800,0
|
|
20230830,180300,886594900,35800,35800,35800,35800,0
|
|
20230830,180200,886594900,35800,35800,35800,35800,0
|
|
20230830,180100,886594900,35800,35800,35800,35800,0
|
|
20230830,180000,886594900,35800,35800,35800,35800,554
|
|
20230830,175900,886594900,35800,35800,35800,35800,0
|
|
20230830,175800,886594900,35800,35800,35800,35800,0
|
|
20230830,175700,886594900,35800,35800,35800,35800,0
|
|
20230830,175600,886594900,35800,35800,35800,35800,0
|
|
20230830,175500,886594900,35800,35800,35800,35800,0
|
|
20230830,175400,886594900,35800,35800,35800,35800,0
|
|
20230830,175300,886594900,35800,35800,35800,35800,0
|
|
20230830,175200,886594900,35800,35800,35800,35800,0
|
|
20230830,175100,886594900,35800,35800,35800,35800,0
|
|
20230830,175000,886594900,35800,35800,35800,35800,0
|
|
20230830,174900,886594900,35800,35800,35800,35800,0
|
|
20230830,174800,886594900,35800,35800,35800,35800,0
|
|
20230830,174700,886594900,35800,35800,35800,35800,0
|
|
20230830,174600,886594900,35800,35800,35800,35800,0
|
|
20230830,174500,886594900,35800,35800,35800,35800,0
|
|
20230830,174400,886594900,35800,35800,35800,35800,0
|
|
20230830,174300,886594900,35800,35800,35800,35800,0
|
|
20230830,174200,886594900,35800,35800,35800,35800,0
|
|
20230830,174100,886594900,35800,35800,35800,35800,0
|
|
20230830,174000,886594900,35800,35800,35800,35800,0
|
|
20230830,173900,886594900,35800,35800,35800,35800,0
|
|
20230830,173800,886594900,35800,35800,35800,35800,0
|
|
20230830,173700,886594900,35800,35800,35800,35800,0
|
|
20230830,173600,886594900,35800,35800,35800,35800,0
|
|
20230830,173500,886594900,35800,35800,35800,35800,0
|
|
20230830,173400,886594900,35800,35800,35800,35800,0
|
|
20230830,173300,886594900,35800,35800,35800,35800,0
|
|
20230830,173200,886594900,35800,35800,35800,35800,0
|
|
20230830,173100,886594900,35800,35800,35800,35800,0
|
|
20230830,173000,886594900,35800,35800,35800,35800,554
|
|
20230830,172900,886594900,35800,35800,35800,35800,0
|
|
20230830,172800,886594900,35800,35800,35800,35800,0
|
|
20230830,172700,886594900,35800,35800,35800,35800,0
|
|
20230830,172600,886594900,35800,35800,35800,35800,0
|
|
20230830,172500,886594900,35800,35800,35800,35800,0
|
|
20230830,172400,886594900,35800,35800,35800,35800,0
|
|
20230830,172300,886594900,35800,35800,35800,35800,0
|
|
20230830,172200,886594900,35800,35800,35800,35800,0
|
|
20230830,172100,886594900,35800,35800,35800,35800,0
|
|
20230830,172000,886594900,35800,35800,35800,35800,0
|
|
20230830,171900,886594900,35800,35800,35800,35800,0
|
|
20230830,171800,886594900,35800,35800,35800,35800,0
|
|
20230830,171700,886594900,35800,35800,35800,35800,0
|
|
20230830,171600,886594900,35800,35800,35800,35800,0
|
|
20230830,171500,886594900,35800,35800,35800,35800,0
|
|
20230830,171400,886594900,35800,35800,35800,35800,0
|
|
20230830,171300,886594900,35800,35800,35800,35800,0
|
|
20230830,171200,886594900,35800,35800,35800,35800,0
|
|
20230830,171100,886594900,35800,35800,35800,35800,0
|
|
20230830,171000,886594900,35800,35800,35800,35800,0
|
|
20230830,170900,886594900,35800,35800,35800,35800,0
|
|
20230830,170800,886594900,35800,35800,35800,35800,0
|
|
20230830,170700,886594900,35800,35800,35800,35800,0
|
|
20230830,170600,886594900,35800,35800,35800,35800,0
|
|
20230830,170500,886594900,35800,35800,35800,35800,0
|
|
20230830,170400,886594900,35800,35800,35800,35800,0
|
|
20230830,170300,886594900,35800,35800,35800,35800,0
|
|
20230830,170200,886594900,35800,35800,35800,35800,0
|
|
20230830,170100,886594900,35800,35800,35800,35800,0
|
|
20230830,170000,886594900,35800,35800,35800,35800,554
|
|
20230830,165900,886594900,35800,35800,35800,35800,0
|
|
20230830,165800,886594900,35800,35800,35800,35800,0
|
|
20230830,165700,886594900,35800,35800,35800,35800,0
|
|
20230830,165600,886594900,35800,35800,35800,35800,0
|
|
20230830,165500,886594900,35800,35800,35800,35800,0
|
|
20230830,165400,886594900,35800,35800,35800,35800,0
|
|
20230830,165300,886594900,35800,35800,35800,35800,0
|
|
20230830,165200,886594900,35800,35800,35800,35800,0
|
|
20230830,165100,886594900,35800,35800,35800,35800,0
|
|
20230830,165000,886594900,35800,35800,35800,35800,0
|
|
20230830,164900,886594900,35800,35800,35800,35800,0
|
|
20230830,164800,886594900,35800,35800,35800,35800,0
|
|
20230830,164700,886594900,35800,35800,35800,35800,0
|
|
20230830,164600,886594900,35800,35800,35800,35800,0
|
|
20230830,164500,886594900,35800,35800,35800,35800,0
|
|
20230830,164400,886594900,35800,35800,35800,35800,0
|
|
20230830,164300,886594900,35800,35800,35800,35800,0
|
|
20230830,164200,886594900,35800,35800,35800,35800,0
|
|
20230830,164100,886594900,35800,35800,35800,35800,0
|
|
20230830,164000,886594900,35800,35800,35800,35800,0
|
|
20230830,163900,886594900,35800,35800,35800,35800,0
|
|
20230830,163800,886594900,35800,35800,35800,35800,0
|
|
20230830,163700,886594900,35800,35800,35800,35800,0
|
|
20230830,163600,886594900,35800,35800,35800,35800,0
|
|
20230830,163500,886594900,35800,35800,35800,35800,0
|
|
20230830,163400,886594900,35800,35800,35800,35800,0
|
|
20230830,163300,886594900,35800,35800,35800,35800,0
|
|
20230830,163200,886594900,35800,35800,35800,35800,0
|
|
20230830,163100,886594900,35800,35800,35800,35800,0
|
|
20230830,163000,886594900,35800,35800,35800,35800,554
|
|
20230830,162900,886594900,35800,35800,35800,35800,0
|
|
20230830,162800,886594900,35800,35800,35800,35800,0
|
|
20230830,162700,886594900,35800,35800,35800,35800,0
|
|
20230830,162600,886594900,35800,35800,35800,35800,0
|
|
20230830,162500,886594900,35800,35800,35800,35800,0
|
|
20230830,162400,886594900,35800,35800,35800,35800,0
|
|
20230830,162300,886594900,35800,35800,35800,35800,0
|
|
20230830,162200,886594900,35800,35800,35800,35800,0
|
|
20230830,162100,886594900,35800,35800,35800,35800,0
|
|
20230830,162000,886594900,35800,35800,35800,35800,0
|
|
20230830,161900,886594900,35800,35800,35800,35800,0
|
|
20230830,161800,886594900,35800,35800,35800,35800,0
|
|
20230830,161700,886594900,35800,35800,35800,35800,0
|
|
20230830,161600,886594900,35800,35800,35800,35800,0
|
|
20230830,161500,886594900,35800,35800,35800,35800,0
|
|
20230830,161400,886594900,35800,35800,35800,35800,0
|
|
20230830,161300,886594900,35800,35800,35800,35800,0
|
|
20230830,161200,886594900,35800,35800,35800,35800,0
|
|
20230830,161100,886594900,35800,35800,35800,35800,0
|
|
20230830,161000,886594900,35800,35800,35800,35800,0
|
|
20230830,160900,886594900,35800,35800,35800,35800,0
|
|
20230830,160800,886594900,35800,35800,35800,35800,0
|
|
20230830,160700,886594900,35800,35800,35800,35800,0
|
|
20230830,160600,886594900,35800,35800,35800,35800,0
|
|
20230830,160500,886594900,35800,35800,35800,35800,0
|
|
20230830,160400,886594900,35800,35800,35800,35800,0
|
|
20230830,160300,886594900,35800,35800,35800,35800,0
|
|
20230830,160200,886594900,35800,35800,35800,35800,0
|
|
20230830,160100,886594900,35800,35800,35800,35800,0
|
|
20230830,160000,886594900,35800,35800,35800,35800,554
|
|
20230830,155900,886594900,35800,35800,35800,35800,0
|
|
20230830,155800,886594900,35800,35800,35800,35800,0
|
|
20230830,155700,886594900,35800,35800,35800,35800,0
|
|
20230830,155600,886594900,35800,35800,35800,35800,0
|
|
20230830,155500,886594900,35800,35800,35800,35800,0
|
|
20230830,155400,886594900,35800,35800,35800,35800,0
|
|
20230830,155300,886594900,35800,35800,35800,35800,0
|
|
20230830,155200,886594900,35800,35800,35800,35800,0
|
|
20230830,155100,886594900,35800,35800,35800,35800,0
|
|
20230830,155000,886594900,35800,35800,35800,35800,0
|
|
20230830,154900,886594900,35800,35800,35800,35800,0
|
|
20230830,154800,886594900,35800,35800,35800,35800,0
|
|
20230830,154700,886594900,35800,35800,35800,35800,0
|
|
20230830,154600,886594900,35800,35800,35800,35800,0
|
|
20230830,154500,886594900,35800,35800,35800,35800,0
|
|
20230830,154400,886594900,35800,35800,35800,35800,0
|
|
20230830,154300,886594900,35800,35800,35800,35800,0
|
|
20230830,154200,886594900,35800,35800,35800,35800,0
|
|
20230830,154100,886594900,35800,35800,35800,35800,0
|
|
20230830,154000,886594900,35800,35800,35800,35800,0
|
|
20230830,153900,886594900,35800,35800,35800,35800,0
|
|
20230830,153800,886594900,35800,35800,35800,35800,0
|
|
20230830,153700,886594900,35800,35800,35800,35800,0
|
|
20230830,153600,886594900,35800,35800,35800,35800,0
|
|
20230830,153500,886594900,35800,35800,35800,35800,0
|
|
20230830,153400,886594900,35800,35800,35800,35800,0
|
|
20230830,153300,886594900,35800,35800,35800,35800,0
|
|
20230830,153200,886594900,35800,35800,35800,35800,0
|
|
20230830,153100,886594900,35800,35800,35800,35800,0
|
|
20230830,153000,886594900,35800,35800,35800,35800,1108
|
|
20230830,152900,866761700,35950,35950,35950,35950,0
|
|
20230830,152800,866761700,35950,35950,35950,35950,0
|
|
20230830,152700,866761700,35950,35950,35950,35950,0
|
|
20230830,152600,866761700,35950,35950,35950,35950,0
|
|
20230830,152500,866761700,35950,35950,35950,35950,0
|
|
20230830,152400,866761700,35950,35950,35950,35950,0
|
|
20230830,152300,866761700,35950,35950,35950,35950,0
|
|
20230830,152200,866761700,35950,35950,35950,35950,0
|
|
20230830,152100,866761700,35950,35950,35950,35950,0
|
|
20230830,152000,866761700,35950,35950,35950,35950,0
|
|
20230830,151900,866761700,35950,35950,35950,35950,4
|
|
20230830,151800,866617900,35800,35800,35800,35800,1
|
|
20230830,151700,866582100,35800,35800,35800,35800,39
|
|
20230830,151600,865185900,35900,35900,35900,35900,0
|
|
20230830,151500,865185900,35900,35800,35900,35800,23
|
|
20230830,151400,864362000,35800,35850,35850,35800,26
|
|
20230830,151300,863430350,35800,35800,35850,35800,21
|
|
20230830,151200,862678500,35800,35800,35800,35800,21
|
|
20230830,151100,861926700,35900,35800,35900,35800,13
|
|
20230830,151000,861461100,35800,35800,35850,35800,27
|
|
20230830,150900,860493600,35800,35800,35800,35800,23
|
|
20230830,150800,859670200,35750,35750,35750,35750,0
|
|
20230830,150700,859670200,35750,35800,35850,35750,46
|
|
20230830,150600,858023300,35850,35800,35850,35800,11
|
|
20230830,150500,857629450,35900,35900,35900,35900,0
|
|
20230830,150400,857629450,35900,35800,35900,35750,46
|
|
20230830,150300,855983650,35750,35800,35800,35750,20
|
|
20230830,150200,855268100,35800,35800,35800,35800,12
|
|
20230830,150100,854838500,35750,35800,35950,35750,82
|
|
20230830,150000,851899400,35750,35800,35800,35750,8
|
|
20230830,145900,851613250,35850,35850,35850,35850,13
|
|
20230830,145800,851147200,35850,35850,35850,35850,8
|
|
20230830,145700,850860400,35900,35800,35900,35800,82
|
|
20230830,145600,847918600,35900,35900,35900,35900,28
|
|
20230830,145500,846913400,35900,35850,35950,35850,131
|
|
20230830,145400,842209850,35800,35800,35800,35800,328
|
|
20230830,145300,830467450,35850,35850,35850,35850,48
|
|
20230830,145200,828746650,35850,35850,35850,35850,27
|
|
20230830,145100,827778700,35850,35850,35850,35850,1
|
|
20230830,145000,827742850,35900,35850,35900,35850,13
|
|
20230830,144900,827276600,35850,35850,35850,35850,35
|
|
20230830,144800,826021850,35850,35850,35850,35850,2
|
|
20230830,144700,825950150,35850,35750,35850,35750,64
|
|
20230830,144600,823656850,35750,35750,35850,35750,52
|
|
20230830,144500,821796700,35750,35750,35750,35750,14
|
|
20230830,144400,821296200,35750,35800,35800,35750,64
|
|
20230830,144300,819006350,35800,35800,35800,35800,35
|
|
20230830,144200,817753350,35850,35850,35850,35850,0
|
|
20230830,144100,817753350,35850,35850,35850,35800,22
|
|
20230830,144000,816965150,35850,35800,35850,35800,43
|
|
20230830,143900,815424850,35800,35800,35800,35800,10
|
|
20230830,143800,815066850,35800,35800,35800,35800,9
|
|
20230830,143700,814744650,35800,35800,35800,35800,22
|
|
20230830,143600,813957050,35850,35850,35850,35850,1
|
|
20230830,143500,813921200,35800,35800,35800,35800,19
|
|
20230830,143400,813241000,35800,35800,35800,35800,10
|
|
20230830,143300,812883000,35850,35850,35850,35850,33
|
|
20230830,143200,811699950,35800,35800,35800,35800,9
|
|
20230830,143100,811377750,35850,35800,35850,35800,29
|
|
20230830,143000,810338500,35800,35850,35850,35800,18
|
|
20230830,142900,809693300,35850,35800,35850,35750,351
|
|
20230830,142800,797127050,35800,35800,35800,35800,8
|
|
20230830,142700,796840650,35800,35800,35800,35800,12
|
|
20230830,142600,796411050,35800,35800,35800,35800,27
|
|
20230830,142500,795444450,35800,35800,35800,35800,11
|
|
20230830,142400,795050650,35800,35800,35800,35800,25
|
|
20230830,142300,794155650,35850,35800,35850,35800,33
|
|
20230830,142200,792973650,35850,35800,35850,35750,95
|
|
20230830,142100,789571950,35800,35850,35850,35800,47
|
|
20230830,142000,787888050,35850,35850,35850,35850,11
|
|
20230830,141900,787493700,35900,35850,35900,35850,43
|
|
20230830,141800,785951850,35850,35800,35850,35800,127
|
|
20230830,141700,781399750,35850,35850,35850,35850,19
|
|
20230830,141600,780718600,35900,35900,35900,35900,2
|
|
20230830,141500,780646800,35900,35750,35900,35750,541
|
|
20230830,141400,761255000,35800,35850,35850,35800,46
|
|
20230830,141300,759606200,35850,35750,35850,35750,58
|
|
20230830,141200,757527100,35750,35750,35750,35750,12
|
|
20230830,141100,757098100,35800,35800,35800,35750,21
|
|
20230830,141000,756346350,35850,35850,35850,35850,0
|
|
20230830,140900,756346350,35850,35800,35850,35800,62
|
|
20230830,140800,754124500,35850,35800,35850,35800,29
|
|
20230830,140700,753085300,35900,35900,35950,35900,30
|
|
20230830,140600,752008100,35900,35800,35900,35750,1287
|
|
20230830,140500,705980350,35800,35800,35800,35800,20
|
|
20230830,140400,705264350,35850,35850,35850,35850,31
|
|
20230830,140300,704153000,35800,35750,35800,35750,110
|
|
20230830,140200,700215850,35750,35750,35750,35750,2
|
|
20230830,140100,700144350,35750,35750,35750,35750,20
|
|
20230830,140000,699429350,35750,35750,35800,35750,15
|
|
20230830,135900,698892800,35750,35750,35750,35750,27
|
|
20230830,135800,697927550,35750,35750,35750,35750,10
|
|
20230830,135700,697570050,35750,35750,35750,35750,19
|
|
20230830,135600,696890800,35800,35800,35800,35800,26
|
|
20230830,135500,695960000,35800,35800,35800,35800,20
|
|
20230830,135400,695244000,35800,35750,35850,35750,52
|
|
20230830,135300,693382550,35800,35800,35800,35800,27
|
|
20230830,135200,692415950,35850,35800,35850,35800,10
|
|
20230830,135100,692057850,35850,35800,35850,35800,60
|
|
20230830,135000,689909150,35800,35800,35800,35800,17
|
|
20230830,134900,689300550,35800,35800,35800,35800,19
|
|
20230830,134800,688620350,35800,35800,35800,35800,11
|
|
20230830,134700,688226550,35850,35800,35850,35800,112
|
|
20230830,134600,684213750,35800,35800,35800,35800,7
|
|
20230830,134500,683963150,35900,35750,35900,35750,64
|
|
20230830,134400,681671350,35800,35800,35800,35800,19
|
|
20230830,134300,680991150,35800,35800,35800,35800,19
|
|
20230830,134200,680310950,35800,35800,35800,35800,10
|
|
20230830,134100,679952950,35800,35750,35800,35750,29
|
|
20230830,134000,678914850,35750,35750,35750,35750,20
|
|
20230830,133900,678199850,35750,35750,35750,35750,8
|
|
20230830,133800,677913850,35750,35750,35800,35750,38
|
|
20230830,133700,676554850,35800,35800,35800,35800,20
|
|
20230830,133600,675838850,35850,35850,35850,35850,0
|
|
20230830,133500,675838850,35850,35750,35850,35750,45
|
|
20230830,133400,674228900,35750,35800,35800,35750,19
|
|
20230830,133300,673549100,35800,35800,35850,35800,165
|
|
20230830,133200,667641050,35800,35850,35850,35800,55
|
|
20230830,133100,665670550,35800,35850,35850,35800,12
|
|
20230830,133000,665240400,35850,35850,35850,35850,19
|
|
20230830,132900,664559250,35850,35850,35850,35850,26
|
|
20230830,132800,663627150,35850,35850,35850,35850,19
|
|
20230830,132700,662946000,35850,35850,35850,35850,32
|
|
20230830,132600,661798800,35850,35850,35850,35850,37
|
|
20230830,132500,660472350,35850,35850,35850,35850,208
|
|
20230830,132400,653015550,35850,35850,35850,35850,12
|
|
20230830,132300,652585350,35850,35850,35850,35850,42
|
|
20230830,132200,651079650,35850,35850,35850,35850,36
|
|
20230830,132100,649789050,35850,35850,35850,35850,30
|
|
20230830,132000,648713550,35850,35850,35850,35850,19
|
|
20230830,131900,648032400,35850,35850,35850,35850,27
|
|
20230830,131800,647064450,35850,35850,35850,35850,11
|
|
20230830,131700,646670100,35850,35850,35850,35850,10
|
|
20230830,131600,646311600,35850,35850,35850,35850,38
|
|
20230830,131500,644949300,35850,35850,35850,35850,0
|
|
20230830,131400,644949300,35850,35850,35850,35850,18
|
|
20230830,131300,644304000,35850,35850,35850,35850,18
|
|
20230830,131200,643658700,35850,35850,35850,35850,32
|
|
20230830,131100,642511500,35850,35850,35850,35850,9
|
|
20230830,131000,642188850,35850,35900,35900,35850,45
|
|
20230830,130900,640575250,35900,35900,35900,35900,11
|
|
20230830,130800,640180350,35950,35900,35950,35900,23
|
|
20230830,130700,639354400,35900,35900,35900,35900,17
|
|
20230830,130600,638744100,35900,35900,35900,35900,20
|
|
20230830,130500,638026100,35900,35900,35900,35900,11
|
|
20230830,130400,637631200,35900,35900,35900,35900,28
|
|
20230830,130300,636626000,35900,35900,35900,35900,8
|
|
20230830,130200,636338800,35900,35900,35900,35900,19
|
|
20230830,130100,635656700,35900,35900,35900,35900,49
|
|
20230830,130000,633897600,35900,35900,35900,35900,19
|
|
20230830,125900,633215500,35900,35900,35900,35900,9
|
|
20230830,125800,632892400,35900,35900,35900,35900,30
|
|
20230830,125700,631815400,35900,35900,35900,35900,8
|
|
20230830,125600,631528200,35900,35900,35900,35900,19
|
|
20230830,125500,630846100,35900,35900,35900,35900,1
|
|
20230830,125400,630810200,35900,35900,35900,35900,71
|
|
20230830,125300,628261300,35900,35900,35900,35900,9
|
|
20230830,125200,627938200,35950,35950,35950,35950,27
|
|
20230830,125100,626967550,35950,35950,35950,35950,11
|
|
20230830,125000,626572100,35950,35950,35950,35950,19
|
|
20230830,124900,625889050,35950,35950,35950,35950,17
|
|
20230830,124800,625277900,35950,35950,35950,35950,30
|
|
20230830,124700,624199400,35950,36000,36000,35950,3
|
|
20230830,124600,624091500,35950,36000,36000,35950,26
|
|
20230830,124500,623156450,35950,36000,36000,35950,27
|
|
20230830,124400,622185700,36000,35950,36000,35950,4
|
|
20230830,124300,622041800,36000,36000,36000,35950,12
|
|
20230830,124200,621610200,35950,36000,36000,35950,142
|
|
20230830,124100,616499450,35950,35950,35950,35950,0
|
|
20230830,124000,616499450,35950,36000,36000,35950,24
|
|
20230830,123900,615636600,36000,36000,36000,35950,35
|
|
20230830,123800,614377850,36000,36000,36000,36000,2
|
|
20230830,123700,614305850,35950,35950,36000,35950,13
|
|
20230830,123600,613838400,36000,36000,36000,35950,44
|
|
20230830,123500,612256200,36000,36000,36000,36000,17
|
|
20230830,123400,611644200,35950,35950,35950,35950,142
|
|
20230830,123300,606539300,35950,35950,35950,35950,28
|
|
20230830,123200,605532700,36000,36000,36000,36000,10
|
|
20230830,123100,605172700,35950,35950,35950,35950,8
|
|
20230830,123000,604885100,35950,35950,35950,35950,38
|
|
20230830,122900,603519000,35950,35950,35950,35950,1
|
|
20230830,122800,603483050,35950,35950,35950,35950,19
|
|
20230830,122700,602800000,36000,35950,36000,35950,26
|
|
20230830,122600,601865250,36000,35950,36000,35950,120
|
|
20230830,122500,597550950,35950,35950,35950,35950,8
|
|
20230830,122400,597263350,35950,35950,35950,35950,27
|
|
20230830,122300,596292700,35950,35950,35950,35950,12
|
|
20230830,122200,595861300,35950,35950,35950,35950,23
|
|
20230830,122100,595034450,35950,35950,35950,35950,17
|
|
20230830,122000,594423300,35950,35950,35950,35950,19
|
|
20230830,121900,593740250,35950,35950,35950,35950,10
|
|
20230830,121800,593380750,35950,35950,35950,35950,28
|
|
20230830,121700,592374150,35950,35950,35950,35950,8
|
|
20230830,121600,592086550,35950,35950,35950,35950,21
|
|
20230830,121500,591331600,35950,35950,35950,35950,3
|
|
20230830,121400,591223750,35950,35950,35950,35950,19
|
|
20230830,121300,590540700,35950,36000,36000,35950,9
|
|
20230830,121200,590217100,35950,35950,35950,35950,39
|
|
20230830,121100,588815050,35950,35950,35950,35950,8
|
|
20230830,121000,588527450,35950,35950,35950,35950,20
|
|
20230830,120900,587808450,36000,35950,36000,35950,38
|
|
20230830,120800,586441000,35950,35950,35950,35950,39
|
|
20230830,120700,585038950,36000,35950,36000,35950,9
|
|
20230830,120600,584715350,36000,35950,36000,35950,26
|
|
20230830,120500,583779850,35950,35950,35950,35950,10
|
|
20230830,120400,583420350,36000,36000,36000,36000,34
|
|
20230830,120300,582196350,36000,36000,36000,36000,30
|
|
20230830,120200,581116350,36000,36000,36000,36000,25
|
|
20230830,120100,580216350,36000,36000,36000,36000,20
|
|
20230830,120000,579496350,36000,36000,36050,36000,3
|
|
20230830,115900,579388300,36000,36000,36000,36000,36
|
|
20230830,115800,578092300,36000,36000,36000,36000,3
|
|
20230830,115700,577984300,36000,36000,36000,36000,22
|
|
20230830,115600,577192300,36000,35950,36000,35950,31
|
|
20230830,115500,576077650,35950,35950,35950,35950,12
|
|
20230830,115400,575646250,35950,35950,35950,35950,12
|
|
20230830,115300,575214850,35950,35950,35950,35950,38
|
|
20230830,115200,573848750,35950,35950,35950,35950,1
|
|
20230830,115100,573812800,35950,35950,36000,35950,44
|
|
20230830,115000,572230500,35950,36000,36000,35950,19
|
|
20230830,114900,571546650,36000,36000,36000,36000,53
|
|
20230830,114800,569638650,36000,36000,36000,36000,9
|
|
20230830,114700,569314650,36000,36000,36000,36000,39
|
|
20230830,114600,567910650,36000,36000,36000,36000,2
|
|
20230830,114500,567838650,36000,36000,36000,36000,20
|
|
20230830,114400,567118650,36000,36000,36000,36000,26
|
|
20230830,114300,566182650,36000,36000,36000,36000,14
|
|
20230830,114200,565678650,36000,36000,36000,36000,10
|
|
20230830,114100,565318650,36000,36000,36000,35950,45
|
|
20230830,114000,563698700,36000,36000,36000,36000,3
|
|
20230830,113900,563590700,36000,36000,36000,36000,26
|
|
20230830,113800,562654700,36000,35950,36050,35950,90
|
|
20230830,113700,559414850,36050,36050,36050,36050,6
|
|
20230830,113600,559198550,36000,36150,36150,36000,777
|
|
20230830,113500,531149800,36100,36100,36100,36100,22
|
|
20230830,113400,530355600,36100,36200,36200,36100,38
|
|
20230830,113300,528980800,36100,36100,36200,36100,17
|
|
20230830,113200,528366500,36150,36150,36150,36150,1
|
|
20230830,113100,528330350,36100,36100,36100,36100,37
|
|
20230830,113000,526994650,36100,36150,36150,36100,18
|
|
20230830,112900,526344350,36150,36100,36200,36100,53
|
|
20230830,112800,524427550,36100,36100,36150,36000,1685
|
|
20230830,112700,463599450,36100,35850,36100,35850,176
|
|
20230830,112600,457253950,35850,35850,35850,35850,2
|
|
20230830,112500,457182250,35900,35900,35900,35900,38
|
|
20230830,112400,455818050,35900,35850,35900,35850,9
|
|
20230830,112300,455495350,35850,35850,35850,35850,11
|
|
20230830,112200,455101000,35850,35900,35900,35850,26
|
|
20230830,112100,454168850,35900,35850,35900,35850,30
|
|
20230830,112000,453093300,35850,35850,35850,35850,16
|
|
20230830,111900,452519700,35850,35850,35850,35850,26
|
|
20230830,111800,451587600,35900,35850,35900,35850,20
|
|
20230830,111700,450870100,35900,35850,35900,35850,5
|
|
20230830,111600,450690650,35850,35900,35900,35850,21
|
|
20230830,111500,449937150,35900,35900,35900,35800,110
|
|
20230830,111400,445989500,35900,35900,35900,35900,1
|
|
20230830,111300,445953600,35900,35900,35900,35900,38
|
|
20230830,111200,444589400,35900,35900,35900,35900,8
|
|
20230830,111100,444302200,35900,35900,35900,35900,12
|
|
20230830,111000,443871400,35900,35900,35900,35900,25
|
|
20230830,110900,442973900,35900,35900,35900,35900,12
|
|
20230830,110800,442543100,35900,35900,35900,35900,10
|
|
20230830,110700,442184100,35900,35900,35900,35900,20
|
|
20230830,110600,441466100,35950,35900,35950,35900,48
|
|
20230830,110500,439742850,35850,35800,35850,35800,50
|
|
20230830,110400,437950850,35800,35800,35800,35800,10
|
|
20230830,110300,437592850,35800,35800,35800,35800,11
|
|
20230830,110200,437199050,35800,35850,35850,35800,47
|
|
20230830,110100,435514500,35800,35800,35800,35800,22
|
|
20230830,110000,434726900,35850,35750,35850,35750,152
|
|
20230830,105900,429290050,35750,35750,35750,35750,19
|
|
20230830,105800,428610800,35750,35750,35800,35750,32
|
|
20230830,105700,427466500,35750,35800,35800,35750,115
|
|
20230830,105600,423350350,35800,35800,35800,35800,8
|
|
20230830,105500,423063950,35850,35850,35850,35850,17
|
|
20230830,105400,422454500,35850,35800,35850,35800,201
|
|
20230830,105300,415248750,35850,35750,35900,35750,249
|
|
20230830,105200,406332600,35800,35900,35950,35800,433
|
|
20230830,105100,390803700,35900,35900,35900,35900,12
|
|
20230830,105000,390372900,35900,35900,35900,35900,10
|
|
20230830,104900,390013900,35900,35900,35900,35900,20
|
|
20230830,104800,389295900,35900,35900,35900,35900,17
|
|
20230830,104700,388685600,35900,35900,35900,35900,18
|
|
20230830,104600,388039400,35900,35950,35950,35900,3
|
|
20230830,104500,387931650,35900,35900,35900,35900,36
|
|
20230830,104400,386639250,35900,35900,35900,35900,9
|
|
20230830,104300,386316150,35900,35900,35900,35900,12
|
|
20230830,104200,385885350,35900,35900,35900,35900,26
|
|
20230830,104100,384951950,35900,35900,35900,35900,19
|
|
20230830,104000,384269850,35900,35900,35900,35900,0
|
|
20230830,103900,384269850,35900,35900,35900,35900,21
|
|
20230830,103800,383515950,35900,35900,35900,35900,8
|
|
20230830,103700,383228750,35950,35900,35950,35900,68
|
|
20230830,103600,380784750,35900,35900,35900,35900,11
|
|
20230830,103500,380389850,35900,35900,35950,35900,93
|
|
20230830,103400,377047500,35950,35950,35950,35950,39
|
|
20230830,103300,375645450,35950,36050,36050,35900,341
|
|
20230830,103200,363370650,36050,36050,36150,36050,24
|
|
20230830,103100,362503950,36150,36100,36150,36100,42
|
|
20230830,103000,360987700,36100,36100,36100,36100,28
|
|
20230830,102900,359976900,36100,36100,36100,36100,22
|
|
20230830,102800,359182700,36100,36100,36100,36100,28
|
|
20230830,102700,358171900,36050,36100,36100,36050,118
|
|
20230830,102600,353912150,36100,36150,36150,36100,550
|
|
20230830,102500,334039750,36150,36150,36150,36150,1
|
|
20230830,102400,334003600,36150,36150,36150,36150,47
|
|
20230830,102300,332304550,36150,36150,36150,36150,9
|
|
20230830,102200,331979200,36150,36150,36150,36150,14
|
|
20230830,102100,331473100,36150,36150,36150,36150,8
|
|
20230830,102000,331183900,36250,36150,36250,36150,32
|
|
20230830,101900,330025950,36150,36150,36150,36150,9
|
|
20230830,101800,329700600,36150,36150,36150,36150,38
|
|
20230830,101700,328326900,36150,36300,36350,36150,929
|
|
20230830,101600,294644900,36250,36300,36300,36250,20
|
|
20230830,101500,293919350,36300,36300,36300,36300,38
|
|
20230830,101400,292539950,36300,36300,36300,36300,21
|
|
20230830,101300,291777650,36300,36300,36300,36300,8
|
|
20230830,101200,291487250,36300,36300,36300,36300,45
|
|
20230830,101100,289853750,36300,36300,36300,36300,9
|
|
20230830,101000,289527050,36300,36250,36300,36250,196
|
|
20230830,100900,282416850,36200,36200,36200,36200,10
|
|
20230830,100800,282054850,36200,36200,36200,36200,0
|
|
20230830,100700,282054850,36200,36250,36250,36200,25
|
|
20230830,100600,281148700,36300,36300,36300,36300,70
|
|
20230830,100500,278607700,36300,36300,36300,36300,7
|
|
20230830,100400,278353600,36300,36300,36300,36300,10
|
|
20230830,100300,277990600,36300,36400,36400,36300,708
|
|
20230830,100200,252282700,36400,36400,36400,36400,167
|
|
20230830,100100,246203900,36350,36350,36350,36350,93
|
|
20230830,100000,242823350,36350,36450,36450,36350,4
|
|
20230830,095900,242677850,36400,36400,36400,36400,0
|
|
20230830,095800,242677850,36400,36400,36400,36400,0
|
|
20230830,095700,242677850,36400,36450,36450,36400,84
|
|
20230830,095600,239617500,36450,36450,36450,36450,87
|
|
20230830,095500,236446350,36450,36400,36450,36400,59
|
|
20230830,095400,234297950,36450,36350,36500,36350,542
|
|
20230830,095300,214541500,36350,36450,36450,36350,16
|
|
20230830,095200,213959200,36450,36450,36450,36450,0
|
|
20230830,095100,213959200,36450,36400,36450,36400,11
|
|
20230830,095000,213558500,36400,36350,36400,36300,101
|
|
20230830,094900,209882550,36350,36300,36400,36300,189
|
|
20230830,094800,203018000,36300,36300,36300,36300,49
|
|
20230830,094700,201239300,36250,36150,36300,36150,646
|
|
20230830,094600,177852150,36150,36200,36200,36150,292
|
|
20230830,094500,167296050,36200,36000,36200,36000,2236
|
|
20230830,094400,86538600,36000,35950,36000,35950,175
|
|
20230830,094300,80238650,35950,35950,35950,35950,0
|
|
20230830,094200,80238650,35950,35950,35950,35950,5
|
|
20230830,094100,80058900,35950,35950,35950,35950,0
|
|
20230830,094000,80058900,35950,35950,35950,35950,0
|
|
20230830,093900,80058900,35950,35950,36000,35950,17
|
|
20230830,093800,79447700,35950,35950,35950,35950,4
|
|
20230830,093700,79303900,35950,36000,36000,35950,35
|
|
20230830,093600,78045600,35950,35950,35950,35950,1
|
|
20230830,093500,78009650,35950,35950,35950,35950,6
|
|
20230830,093400,77793950,36000,36000,36000,36000,0
|
|
20230830,093300,77793950,36000,36000,36000,36000,1
|
|
20230830,093200,77757950,36000,36000,36000,36000,102
|
|
20230830,093100,74085950,36000,36050,36050,36000,15
|
|
20230830,093000,73545250,36050,36050,36050,36050,1
|
|
20230830,092900,73509200,36050,36050,36050,36050,1
|
|
20230830,092800,73473150,36050,36050,36100,36000,105
|
|
20230830,092700,69683000,36150,36150,36150,36150,0
|
|
20230830,092600,69683000,36150,36150,36150,36150,0
|
|
20230830,092500,69683000,36150,36100,36150,36100,22
|
|
20230830,092400,68888700,36050,36100,36100,36050,92
|
|
20230830,092300,65569950,36100,36100,36100,36050,21
|
|
20230830,092200,64811900,36150,36150,36150,36150,5
|
|
20230830,092100,64631150,36200,35950,36200,35950,326
|
|
20230830,092000,52843250,35900,35850,35900,35850,43
|
|
20230830,091900,51299750,35850,35750,35850,35750,45
|
|
20230830,091800,49688650,35800,35900,35900,35800,134
|
|
20230830,091700,44887700,35900,35800,35900,35800,20
|
|
20230830,091600,44169800,35800,35800,35800,35800,0
|
|
20230830,091500,44169800,35800,35800,35800,35800,0
|
|
20230830,091400,44169800,35800,35800,35800,35800,724
|
|
20230830,091300,18250600,35800,35800,35800,35800,0
|
|
20230830,091200,18250600,35800,35800,35800,35800,0
|
|
20230830,091100,18250600,35800,35800,35800,35800,0
|
|
20230830,091000,18250600,35800,35850,35850,35800,31
|
|
20230830,090900,17139950,35850,35850,35850,35850,0
|
|
20230830,090800,17139950,35850,35850,35850,35850,27
|
|
20230830,090700,16172000,35850,35850,35850,35850,17
|
|
20230830,090600,15562550,35800,35850,35850,35800,61
|
|
20230830,090500,13378400,35900,35900,35900,35900,1
|
|
20230830,090400,13342500,35800,35850,35850,35750,26
|
|
20230830,090300,12411700,35800,35800,35800,35800,2
|
|
20230830,090200,12340100,35800,35900,35900,35800,6
|
|
20230830,090100,12125150,35950,36000,36000,35950,37
|
|
20230830,090000,10794900,36000,36300,36300,35950,298
|