657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195400,1216678200,35200,35200,35200,35200,198
|
|
20230904,195300,1216678200,35200,35200,35200,35200,0
|
|
20230904,195200,1216678200,35200,35200,35200,35200,0
|
|
20230904,195100,1216678200,35200,35200,35200,35200,0
|
|
20230904,195000,1216678200,35200,35200,35200,35200,0
|
|
20230904,194900,1216678200,35200,35200,35200,35200,0
|
|
20230904,194800,1216678200,35200,35200,35200,35200,0
|
|
20230904,194700,1216678200,35200,35200,35200,35200,0
|
|
20230904,194600,1216678200,35200,35200,35200,35200,0
|
|
20230904,194500,1216678200,35200,35200,35200,35200,0
|
|
20230904,194400,1216678200,35200,35200,35200,35200,0
|
|
20230904,194300,1216678200,35200,35200,35200,35200,0
|
|
20230904,194200,1216678200,35200,35200,35200,35200,0
|
|
20230904,194100,1216678200,35200,35200,35200,35200,0
|
|
20230904,194000,1216678200,35200,35200,35200,35200,0
|
|
20230904,193900,1216678200,35200,35200,35200,35200,0
|
|
20230904,193800,1216678200,35200,35200,35200,35200,0
|
|
20230904,193700,1216678200,35200,35200,35200,35200,0
|
|
20230904,193600,1216678200,35200,35200,35200,35200,0
|
|
20230904,193500,1216678200,35200,35200,35200,35200,0
|
|
20230904,193400,1216678200,35200,35200,35200,35200,0
|
|
20230904,193300,1216678200,35200,35200,35200,35200,0
|
|
20230904,193200,1216678200,35200,35200,35200,35200,0
|
|
20230904,193100,1216678200,35200,35200,35200,35200,0
|
|
20230904,193000,1216678200,35200,35200,35200,35200,0
|
|
20230904,192900,1216678200,35200,35200,35200,35200,0
|
|
20230904,192800,1216678200,35200,35200,35200,35200,0
|
|
20230904,192700,1216678200,35200,35200,35200,35200,0
|
|
20230904,192600,1216678200,35200,35200,35200,35200,0
|
|
20230904,192500,1216678200,35200,35200,35200,35200,0
|
|
20230904,192400,1216678200,35200,35200,35200,35200,198
|
|
20230904,192300,1216678200,35200,35200,35200,35200,0
|
|
20230904,192200,1216678200,35200,35200,35200,35200,0
|
|
20230904,192100,1216678200,35200,35200,35200,35200,0
|
|
20230904,192000,1216678200,35200,35200,35200,35200,0
|
|
20230904,191900,1216678200,35200,35200,35200,35200,0
|
|
20230904,191800,1216678200,35200,35200,35200,35200,0
|
|
20230904,191700,1216678200,35200,35200,35200,35200,0
|
|
20230904,191600,1216678200,35200,35200,35200,35200,0
|
|
20230904,191500,1216678200,35200,35200,35200,35200,0
|
|
20230904,191400,1216678200,35200,35200,35200,35200,0
|
|
20230904,191300,1216678200,35200,35200,35200,35200,0
|
|
20230904,191200,1216678200,35200,35200,35200,35200,0
|
|
20230904,191100,1216678200,35200,35200,35200,35200,0
|
|
20230904,191000,1216678200,35200,35200,35200,35200,0
|
|
20230904,190900,1216678200,35200,35200,35200,35200,0
|
|
20230904,190800,1216678200,35200,35200,35200,35200,0
|
|
20230904,190700,1216678200,35200,35200,35200,35200,0
|
|
20230904,190600,1216678200,35200,35200,35200,35200,0
|
|
20230904,190500,1216678200,35200,35200,35200,35200,0
|
|
20230904,190400,1216678200,35200,35200,35200,35200,0
|
|
20230904,190300,1216678200,35200,35200,35200,35200,0
|
|
20230904,190200,1216678200,35200,35200,35200,35200,0
|
|
20230904,190100,1216678200,35200,35200,35200,35200,0
|
|
20230904,190000,1216678200,35200,35200,35200,35200,0
|
|
20230904,185900,1216678200,35200,35200,35200,35200,0
|
|
20230904,185800,1216678200,35200,35200,35200,35200,0
|
|
20230904,185700,1216678200,35200,35200,35200,35200,0
|
|
20230904,185600,1216678200,35200,35200,35200,35200,0
|
|
20230904,185500,1216678200,35200,35200,35200,35200,0
|
|
20230904,185400,1216678200,35200,35200,35200,35200,198
|
|
20230904,185300,1216678200,35200,35200,35200,35200,0
|
|
20230904,185200,1216678200,35200,35200,35200,35200,0
|
|
20230904,185100,1216678200,35200,35200,35200,35200,0
|
|
20230904,185000,1216678200,35200,35200,35200,35200,0
|
|
20230904,184900,1216678200,35200,35200,35200,35200,0
|
|
20230904,184800,1216678200,35200,35200,35200,35200,0
|
|
20230904,184700,1216678200,35200,35200,35200,35200,0
|
|
20230904,184600,1216678200,35200,35200,35200,35200,0
|
|
20230904,184500,1216678200,35200,35200,35200,35200,0
|
|
20230904,184400,1216678200,35200,35200,35200,35200,0
|
|
20230904,184300,1216678200,35200,35200,35200,35200,0
|
|
20230904,184200,1216678200,35200,35200,35200,35200,0
|
|
20230904,184100,1216678200,35200,35200,35200,35200,0
|
|
20230904,184000,1216678200,35200,35200,35200,35200,0
|
|
20230904,183900,1216678200,35200,35200,35200,35200,0
|
|
20230904,183800,1216678200,35200,35200,35200,35200,0
|
|
20230904,183700,1216678200,35200,35200,35200,35200,0
|
|
20230904,183600,1216678200,35200,35200,35200,35200,0
|
|
20230904,183500,1216678200,35200,35200,35200,35200,0
|
|
20230904,183400,1216678200,35200,35200,35200,35200,0
|
|
20230904,183300,1216678200,35200,35200,35200,35200,0
|
|
20230904,183200,1216678200,35200,35200,35200,35200,0
|
|
20230904,183100,1216678200,35200,35200,35200,35200,0
|
|
20230904,183000,1216678200,35200,35200,35200,35200,0
|
|
20230904,182900,1216678200,35200,35200,35200,35200,0
|
|
20230904,182800,1216678200,35200,35200,35200,35200,0
|
|
20230904,182700,1216678200,35200,35200,35200,35200,0
|
|
20230904,182600,1216678200,35200,35200,35200,35200,0
|
|
20230904,182500,1216678200,35200,35200,35200,35200,0
|
|
20230904,182400,1216678200,35200,35200,35200,35200,198
|
|
20230904,182300,1216678200,35200,35200,35200,35200,0
|
|
20230904,182200,1216678200,35200,35200,35200,35200,0
|
|
20230904,182100,1216678200,35200,35200,35200,35200,0
|
|
20230904,182000,1216678200,35200,35200,35200,35200,0
|
|
20230904,181900,1216678200,35200,35200,35200,35200,0
|
|
20230904,181800,1216678200,35200,35200,35200,35200,0
|
|
20230904,181700,1216678200,35200,35200,35200,35200,0
|
|
20230904,181600,1216678200,35200,35200,35200,35200,0
|
|
20230904,181500,1216678200,35200,35200,35200,35200,0
|
|
20230904,181400,1216678200,35200,35200,35200,35200,0
|
|
20230904,181300,1216678200,35200,35200,35200,35200,0
|
|
20230904,181200,1216678200,35200,35200,35200,35200,0
|
|
20230904,181100,1216678200,35200,35200,35200,35200,0
|
|
20230904,181000,1216678200,35200,35200,35200,35200,0
|
|
20230904,180900,1216678200,35200,35200,35200,35200,0
|
|
20230904,180800,1216678200,35200,35200,35200,35200,0
|
|
20230904,180700,1216678200,35200,35200,35200,35200,0
|
|
20230904,180600,1216678200,35200,35200,35200,35200,0
|
|
20230904,180500,1216678200,35200,35200,35200,35200,0
|
|
20230904,180400,1216678200,35200,35200,35200,35200,0
|
|
20230904,180300,1216678200,35200,35200,35200,35200,0
|
|
20230904,180200,1216678200,35200,35200,35200,35200,0
|
|
20230904,180100,1216678200,35200,35200,35200,35200,0
|
|
20230904,180000,1216678200,35200,35200,35200,35200,0
|
|
20230904,175900,1216678200,35200,35200,35200,35200,0
|
|
20230904,175800,1216678200,35200,35200,35200,35200,0
|
|
20230904,175700,1216678200,35200,35200,35200,35200,0
|
|
20230904,175600,1216678200,35200,35200,35200,35200,0
|
|
20230904,175500,1216678200,35200,35200,35200,35200,0
|
|
20230904,175400,1216678200,35200,35200,35200,35200,198
|
|
20230904,175300,1216678200,35200,35200,35200,35200,0
|
|
20230904,175200,1216678200,35200,35200,35200,35200,0
|
|
20230904,175100,1216678200,35200,35200,35200,35200,0
|
|
20230904,175000,1216678200,35200,35200,35200,35200,0
|
|
20230904,174900,1216678200,35200,35200,35200,35200,0
|
|
20230904,174800,1216678200,35200,35200,35200,35200,0
|
|
20230904,174700,1216678200,35200,35200,35200,35200,0
|
|
20230904,174600,1216678200,35200,35200,35200,35200,0
|
|
20230904,174500,1216678200,35200,35200,35200,35200,0
|
|
20230904,174400,1216678200,35200,35200,35200,35200,0
|
|
20230904,174300,1216678200,35200,35200,35200,35200,0
|
|
20230904,174200,1216678200,35200,35200,35200,35200,0
|
|
20230904,174100,1216678200,35200,35200,35200,35200,0
|
|
20230904,174000,1216678200,35200,35200,35200,35200,0
|
|
20230904,173900,1216678200,35200,35200,35200,35200,0
|
|
20230904,173800,1216678200,35200,35200,35200,35200,0
|
|
20230904,173700,1216678200,35200,35200,35200,35200,0
|
|
20230904,173600,1216678200,35200,35200,35200,35200,0
|
|
20230904,173500,1216678200,35200,35200,35200,35200,0
|
|
20230904,173400,1216678200,35200,35200,35200,35200,0
|
|
20230904,173300,1216678200,35200,35200,35200,35200,0
|
|
20230904,173200,1216678200,35200,35200,35200,35200,0
|
|
20230904,173100,1216678200,35200,35200,35200,35200,0
|
|
20230904,173000,1216678200,35200,35200,35200,35200,0
|
|
20230904,172900,1216678200,35200,35200,35200,35200,0
|
|
20230904,172800,1216678200,35200,35200,35200,35200,0
|
|
20230904,172700,1216678200,35200,35200,35200,35200,0
|
|
20230904,172600,1216678200,35200,35200,35200,35200,0
|
|
20230904,172500,1216678200,35200,35200,35200,35200,0
|
|
20230904,172400,1216678200,35200,35200,35200,35200,198
|
|
20230904,172300,1216678200,35200,35200,35200,35200,0
|
|
20230904,172200,1216678200,35200,35200,35200,35200,0
|
|
20230904,172100,1216678200,35200,35200,35200,35200,0
|
|
20230904,172000,1216678200,35200,35200,35200,35200,0
|
|
20230904,171900,1216678200,35200,35200,35200,35200,0
|
|
20230904,171800,1216678200,35200,35200,35200,35200,0
|
|
20230904,171700,1216678200,35200,35200,35200,35200,0
|
|
20230904,171600,1216678200,35200,35200,35200,35200,0
|
|
20230904,171500,1216678200,35200,35200,35200,35200,0
|
|
20230904,171400,1216678200,35200,35200,35200,35200,0
|
|
20230904,171300,1216678200,35200,35200,35200,35200,0
|
|
20230904,171200,1216678200,35200,35200,35200,35200,0
|
|
20230904,171100,1216678200,35200,35200,35200,35200,0
|
|
20230904,171000,1216678200,35200,35200,35200,35200,0
|
|
20230904,170900,1216678200,35200,35200,35200,35200,0
|
|
20230904,170800,1216678200,35200,35200,35200,35200,0
|
|
20230904,170700,1216678200,35200,35200,35200,35200,0
|
|
20230904,170600,1216678200,35200,35200,35200,35200,0
|
|
20230904,170500,1216678200,35200,35200,35200,35200,0
|
|
20230904,170400,1216678200,35200,35200,35200,35200,0
|
|
20230904,170300,1216678200,35200,35200,35200,35200,0
|
|
20230904,170200,1216678200,35200,35200,35200,35200,0
|
|
20230904,170100,1216678200,35200,35200,35200,35200,0
|
|
20230904,170000,1216678200,35200,35200,35200,35200,0
|
|
20230904,165900,1216678200,35200,35200,35200,35200,0
|
|
20230904,165800,1216678200,35200,35200,35200,35200,0
|
|
20230904,165700,1216678200,35200,35200,35200,35200,0
|
|
20230904,165600,1216678200,35200,35200,35200,35200,0
|
|
20230904,165500,1216678200,35200,35200,35200,35200,0
|
|
20230904,165400,1216678200,35200,35200,35200,35200,198
|
|
20230904,165300,1216678200,35200,35200,35200,35200,0
|
|
20230904,165200,1216678200,35200,35200,35200,35200,0
|
|
20230904,165100,1216678200,35200,35200,35200,35200,0
|
|
20230904,165000,1216678200,35200,35200,35200,35200,0
|
|
20230904,164900,1216678200,35200,35200,35200,35200,0
|
|
20230904,164800,1216678200,35200,35200,35200,35200,0
|
|
20230904,164700,1216678200,35200,35200,35200,35200,0
|
|
20230904,164600,1216678200,35200,35200,35200,35200,0
|
|
20230904,164500,1216678200,35200,35200,35200,35200,0
|
|
20230904,164400,1216678200,35200,35200,35200,35200,0
|
|
20230904,164300,1216678200,35200,35200,35200,35200,0
|
|
20230904,164200,1216678200,35200,35200,35200,35200,0
|
|
20230904,164100,1216678200,35200,35200,35200,35200,0
|
|
20230904,164000,1216678200,35200,35200,35200,35200,0
|
|
20230904,163900,1216678200,35200,35200,35200,35200,0
|
|
20230904,163800,1216678200,35200,35200,35200,35200,0
|
|
20230904,163700,1216678200,35200,35200,35200,35200,0
|
|
20230904,163600,1216678200,35200,35200,35200,35200,0
|
|
20230904,163500,1216678200,35200,35200,35200,35200,0
|
|
20230904,163400,1216678200,35200,35200,35200,35200,0
|
|
20230904,163300,1216678200,35200,35200,35200,35200,0
|
|
20230904,163200,1216678200,35200,35200,35200,35200,0
|
|
20230904,163100,1216678200,35200,35200,35200,35200,0
|
|
20230904,163000,1216678200,35200,35200,35200,35200,0
|
|
20230904,162900,1216678200,35200,35200,35200,35200,0
|
|
20230904,162800,1216678200,35200,35200,35200,35200,0
|
|
20230904,162700,1216678200,35200,35200,35200,35200,0
|
|
20230904,162600,1216678200,35200,35200,35200,35200,0
|
|
20230904,162500,1216678200,35200,35200,35200,35200,0
|
|
20230904,162400,1216678200,35200,35200,35200,35200,198
|
|
20230904,162300,1216678200,35200,35200,35200,35200,0
|
|
20230904,162200,1216678200,35200,35200,35200,35200,0
|
|
20230904,162100,1216678200,35200,35200,35200,35200,0
|
|
20230904,162000,1216678200,35200,35200,35200,35200,0
|
|
20230904,161900,1216678200,35200,35200,35200,35200,0
|
|
20230904,161800,1216678200,35200,35200,35200,35200,0
|
|
20230904,161700,1216678200,35200,35200,35200,35200,0
|
|
20230904,161600,1216678200,35200,35200,35200,35200,0
|
|
20230904,161500,1216678200,35200,35200,35200,35200,0
|
|
20230904,161400,1216678200,35200,35200,35200,35200,0
|
|
20230904,161300,1216678200,35200,35200,35200,35200,0
|
|
20230904,161200,1216678200,35200,35200,35200,35200,0
|
|
20230904,161100,1216678200,35200,35200,35200,35200,0
|
|
20230904,161000,1216678200,35200,35200,35200,35200,0
|
|
20230904,160900,1216678200,35200,35200,35200,35200,0
|
|
20230904,160800,1216678200,35200,35200,35200,35200,0
|
|
20230904,160700,1216678200,35200,35200,35200,35200,0
|
|
20230904,160600,1216678200,35200,35200,35200,35200,0
|
|
20230904,160500,1216678200,35200,35200,35200,35200,0
|
|
20230904,160400,1216678200,35200,35200,35200,35200,0
|
|
20230904,160300,1216678200,35200,35200,35200,35200,0
|
|
20230904,160200,1216678200,35200,35200,35200,35200,0
|
|
20230904,160100,1216678200,35200,35200,35200,35200,0
|
|
20230904,160000,1216678200,35200,35200,35200,35200,0
|
|
20230904,155900,1216678200,35200,35200,35200,35200,0
|
|
20230904,155800,1216678200,35200,35200,35200,35200,0
|
|
20230904,155700,1216678200,35200,35200,35200,35200,0
|
|
20230904,155600,1216678200,35200,35200,35200,35200,0
|
|
20230904,155500,1216678200,35200,35200,35200,35200,0
|
|
20230904,155400,1216678200,35200,35200,35200,35200,198
|
|
20230904,155300,1216678200,35200,35200,35200,35200,0
|
|
20230904,155200,1216678200,35200,35200,35200,35200,0
|
|
20230904,155100,1216678200,35200,35200,35200,35200,0
|
|
20230904,155000,1216678200,35200,35200,35200,35200,0
|
|
20230904,154900,1216678200,35200,35200,35200,35200,0
|
|
20230904,154800,1216678200,35200,35200,35200,35200,0
|
|
20230904,154700,1216678200,35200,35200,35200,35200,0
|
|
20230904,154600,1216678200,35200,35200,35200,35200,0
|
|
20230904,154500,1216678200,35200,35200,35200,35200,0
|
|
20230904,154400,1216678200,35200,35200,35200,35200,0
|
|
20230904,154300,1216678200,35200,35200,35200,35200,0
|
|
20230904,154200,1216678200,35200,35200,35200,35200,0
|
|
20230904,154100,1216678200,35200,35200,35200,35200,0
|
|
20230904,154000,1216678200,35200,35200,35200,35200,0
|
|
20230904,153900,1216678200,35200,35200,35200,35200,0
|
|
20230904,153800,1216678200,35200,35200,35200,35200,0
|
|
20230904,153700,1216678200,35200,35200,35200,35200,0
|
|
20230904,153600,1216678200,35200,35200,35200,35200,0
|
|
20230904,153500,1216678200,35200,35200,35200,35200,0
|
|
20230904,153400,1216678200,35200,35200,35200,35200,0
|
|
20230904,153300,1216678200,35200,35200,35200,35200,0
|
|
20230904,153200,1216678200,35200,35200,35200,35200,0
|
|
20230904,153100,1216678200,35200,35200,35200,35200,0
|
|
20230904,153000,1216678200,35200,35200,35200,35200,198
|
|
20230904,152900,1209708600,35400,35400,35400,35400,0
|
|
20230904,152800,1209708600,35400,35400,35400,35400,0
|
|
20230904,152700,1209708600,35400,35400,35400,35400,0
|
|
20230904,152600,1209708600,35400,35400,35400,35400,0
|
|
20230904,152500,1209708600,35400,35400,35400,35400,0
|
|
20230904,152400,1209708600,35400,35400,35400,35400,0
|
|
20230904,152300,1209708600,35400,35400,35400,35400,0
|
|
20230904,152200,1209708600,35400,35400,35400,35400,0
|
|
20230904,152100,1209708600,35400,35400,35400,35400,0
|
|
20230904,152000,1209708600,35400,35400,35400,35400,0
|
|
20230904,151900,1209708600,35400,35400,35400,35400,18
|
|
20230904,151800,1209071400,35150,35100,35150,35100,23
|
|
20230904,151700,1208264000,35100,35150,35150,35100,3
|
|
20230904,151600,1208158650,35100,35150,35150,35100,2
|
|
20230904,151500,1208088400,35150,35100,35150,35100,7
|
|
20230904,151400,1207842600,35100,35150,35150,35100,17
|
|
20230904,151300,1207245100,35150,35150,35150,35150,2
|
|
20230904,151200,1207174800,35150,35200,35200,35150,67
|
|
20230904,151100,1204817500,35450,35450,35450,35450,0
|
|
20230904,151000,1204817500,35450,35250,35450,35250,68
|
|
20230904,150900,1202413500,35200,35200,35200,35200,1
|
|
20230904,150800,1202378300,35200,35200,35200,35200,22
|
|
20230904,150700,1201603900,35250,35250,35250,35250,80
|
|
20230904,150600,1198783900,35250,35250,35250,35250,2
|
|
20230904,150500,1198713400,35250,35300,35300,35250,58
|
|
20230904,150400,1196667200,35350,35350,35400,35350,122
|
|
20230904,150300,1192350250,35400,35400,35400,35400,40
|
|
20230904,150200,1190934250,35300,35300,35300,35300,56
|
|
20230904,150100,1188957450,35300,35250,35300,35250,44
|
|
20230904,150000,1187405300,35250,35250,35250,35250,0
|
|
20230904,145900,1187405300,35250,35250,35250,35250,1
|
|
20230904,145800,1187370050,35250,35250,35250,35250,171
|
|
20230904,145700,1181342300,35300,35300,35300,35300,47
|
|
20230904,145600,1179683200,35250,35250,35250,35250,0
|
|
20230904,145500,1179683200,35250,35250,35250,35250,6
|
|
20230904,145400,1179471700,35250,35350,35350,35250,41
|
|
20230904,145300,1178023200,35350,35400,35400,35350,43
|
|
20230904,145200,1176503050,35350,35350,35350,35350,39
|
|
20230904,145100,1175124400,35350,35350,35350,35350,45
|
|
20230904,145000,1173533650,35350,35450,35450,35350,670
|
|
20230904,144900,1149814850,35450,35500,35500,35450,219
|
|
20230904,144800,1142044650,35500,35450,35500,35450,23
|
|
20230904,144700,1141228350,35400,35500,35500,35400,79
|
|
20230904,144600,1138427050,35450,35500,35500,35450,95
|
|
20230904,144500,1135057750,35450,35400,35450,35400,8
|
|
20230904,144400,1134774350,35400,35400,35400,35400,22
|
|
20230904,144300,1133995550,35400,35400,35400,35400,1
|
|
20230904,144200,1133960150,35400,35400,35400,35400,0
|
|
20230904,144100,1133960150,35400,35400,35400,35400,28
|
|
20230904,144000,1132968950,35400,35400,35400,35400,23
|
|
20230904,143900,1132154750,35400,35400,35400,35400,52
|
|
20230904,143800,1130313950,35400,35400,35400,35400,41
|
|
20230904,143700,1128862550,35400,35400,35400,35400,114
|
|
20230904,143600,1124826950,35400,35400,35400,35400,0
|
|
20230904,143500,1124826950,35400,35450,35450,35400,136
|
|
20230904,143400,1120008200,35400,35350,35450,35350,50
|
|
20230904,143300,1118238350,35350,35450,35450,35350,55
|
|
20230904,143200,1116292500,35450,35350,35450,35350,27
|
|
20230904,143100,1115335450,35300,35300,35300,35300,10
|
|
20230904,143000,1114982450,35300,35300,35300,35300,102
|
|
20230904,142900,1111381850,35300,35300,35300,35300,1
|
|
20230904,142800,1111346550,35300,35300,35300,35300,29
|
|
20230904,142700,1110322850,35300,35300,35300,35300,22
|
|
20230904,142600,1109546250,35300,35350,35400,35300,169
|
|
20230904,142500,1103574850,35300,35350,35350,35300,61
|
|
20230904,142400,1101418550,35350,35300,35350,35300,2
|
|
20230904,142300,1101347900,35300,35300,35300,35300,21
|
|
20230904,142200,1100606600,35300,35300,35300,35300,0
|
|
20230904,142100,1100606600,35300,35300,35300,35300,0
|
|
20230904,142000,1100606600,35300,35350,35350,35300,172
|
|
20230904,141900,1094530950,35350,35350,35350,35350,6
|
|
20230904,141800,1094318850,35300,35300,35300,35300,0
|
|
20230904,141700,1094318850,35300,35300,35300,35300,37
|
|
20230904,141600,1093012750,35300,35350,35350,35300,60
|
|
20230904,141500,1090893600,35350,35400,35400,35350,77
|
|
20230904,141400,1088168900,35350,35350,35350,35350,27
|
|
20230904,141300,1087214450,35300,35300,35300,35300,28
|
|
20230904,141200,1086226050,35300,35350,35350,35300,77
|
|
20230904,141100,1083504950,35300,35250,35300,35250,32
|
|
20230904,141000,1082375400,35250,35250,35250,35250,21
|
|
20230904,140900,1081635150,35300,35300,35300,35300,53
|
|
20230904,140800,1079764250,35300,35300,35300,35300,3
|
|
20230904,140700,1079658350,35250,35250,35250,35250,0
|
|
20230904,140600,1079658350,35250,35250,35250,35250,26
|
|
20230904,140500,1078741850,35300,35400,35400,35300,51
|
|
20230904,140400,1076941450,35300,35350,35350,35300,50
|
|
20230904,140300,1075174200,35350,35500,35500,35350,21
|
|
20230904,140200,1074429300,35500,35450,35500,35450,39
|
|
20230904,140100,1073044850,35500,35500,35500,35400,59
|
|
20230904,140000,1070950500,35500,35400,35500,35400,41
|
|
20230904,135900,1069498800,35400,35400,35400,35400,43
|
|
20230904,135800,1067976600,35400,35400,35450,35400,104
|
|
20230904,135700,1064293350,35450,35450,35450,35450,64
|
|
20230904,135600,1062024550,35450,35200,35450,35200,558
|
|
20230904,135500,1042257250,35200,35200,35200,35200,0
|
|
20230904,135400,1042257250,35200,35200,35200,35200,0
|
|
20230904,135300,1042257250,35200,35250,35250,35200,173
|
|
20230904,135200,1036159100,35250,35250,35250,35250,0
|
|
20230904,135100,1036159100,35250,35300,35300,35250,30
|
|
20230904,135000,1035100150,35250,35300,35300,35250,70
|
|
20230904,134900,1032630950,35250,35250,35250,35250,42
|
|
20230904,134800,1031150450,35250,35250,35250,35250,25
|
|
20230904,134700,1030269200,35200,35300,35300,35200,15
|
|
20230904,134600,1029739800,35300,35150,35300,35150,56
|
|
20230904,134500,1027771200,35150,35150,35150,35150,20
|
|
20230904,134400,1027068200,35150,35150,35150,35150,55
|
|
20230904,134300,1025134950,35150,35200,35200,35150,23
|
|
20230904,134200,1024325950,35250,35250,35250,35250,50
|
|
20230904,134100,1022563450,35250,35250,35250,35250,44
|
|
20230904,134000,1021012450,35250,35250,35250,35250,45
|
|
20230904,133900,1019426200,35250,35250,35250,35250,54
|
|
20230904,133800,1017522700,35250,35250,35250,35250,0
|
|
20230904,133700,1017522700,35250,35350,35350,35250,53
|
|
20230904,133600,1015650850,35300,35300,35350,35300,106
|
|
20230904,133500,1011907600,35300,35300,35300,35300,1
|
|
20230904,133400,1011872300,35300,35300,35300,35300,34
|
|
20230904,133300,1010672100,35300,35200,35300,35200,51
|
|
20230904,133200,1008873900,35200,35300,35300,35200,77
|
|
20230904,133100,1006158100,35250,35250,35250,35250,80
|
|
20230904,133000,1003338100,35200,35200,35200,35200,35
|
|
20230904,132900,1002106100,35150,35150,35150,35150,55
|
|
20230904,132800,1000172850,35150,35100,35150,35100,6
|
|
20230904,132700,999962100,35100,35100,35100,35100,51
|
|
20230904,132600,998172000,35100,35100,35100,35100,0
|
|
20230904,132500,998172000,35100,35100,35100,35100,23
|
|
20230904,132400,997364700,35100,35100,35100,35100,1
|
|
20230904,132300,997329600,35100,35100,35100,35100,8
|
|
20230904,132200,997048800,35100,35200,35200,35100,38
|
|
20230904,132100,995711300,35200,35200,35200,35200,41
|
|
20230904,132000,994268100,35200,35200,35200,35200,52
|
|
20230904,131900,992437700,35200,35100,35200,35050,212
|
|
20230904,131800,984995900,35100,35150,35150,35100,27
|
|
20230904,131700,984047100,35150,35150,35150,35150,31
|
|
20230904,131600,982957450,35150,35100,35150,35100,26
|
|
20230904,131500,982044800,35100,35150,35150,35100,88
|
|
20230904,131400,978951800,35150,35150,35150,35150,1
|
|
20230904,131300,978916650,35150,35200,35200,35150,24
|
|
20230904,131200,978071900,35200,35200,35200,35200,75
|
|
20230904,131100,975431900,35200,35200,35200,35200,29
|
|
20230904,131000,974411100,35200,35200,35200,35200,26
|
|
20230904,130900,973495900,35200,35200,35200,35200,58
|
|
20230904,130800,971454300,35200,35200,35200,35200,41
|
|
20230904,130700,970011100,35200,35200,35200,35200,85
|
|
20230904,130600,967019100,35200,35200,35200,35200,15
|
|
20230904,130500,966491100,35200,35300,35300,35200,45
|
|
20230904,130400,964903200,35300,35300,35300,35300,66
|
|
20230904,130300,962573400,35300,35350,35350,35300,103
|
|
20230904,130200,958935400,35300,35300,35300,35300,34
|
|
20230904,130100,957735200,35300,35300,35300,35250,42
|
|
20230904,130000,956252650,35300,35150,35300,35150,37
|
|
20230904,125900,954948800,35150,35150,35200,35150,52
|
|
20230904,125800,953119500,35200,35200,35200,35200,102
|
|
20230904,125700,949529100,35200,35200,35200,35200,1
|
|
20230904,125600,949493900,35150,35150,35150,35150,0
|
|
20230904,125500,949493900,35150,35100,35150,35100,27
|
|
20230904,125400,948545000,35150,35200,35200,35150,74
|
|
20230904,125300,945942100,35150,35200,35200,35150,43
|
|
20230904,125200,944429750,35150,35150,35200,35150,126
|
|
20230904,125100,939999300,35100,35100,35100,35100,21
|
|
20230904,125000,939262200,35100,35100,35100,35100,2
|
|
20230904,124900,939192000,35100,35150,35150,35100,2
|
|
20230904,124800,939121750,35100,35100,35100,35100,83
|
|
20230904,124700,936208450,35100,35100,35100,35100,2
|
|
20230904,124600,936138250,35100,35100,35100,35100,121
|
|
20230904,124500,931891150,35100,35250,35250,35100,156
|
|
20230904,124400,926406300,35250,35250,35250,35250,8
|
|
20230904,124300,926124300,35200,35200,35200,35200,35
|
|
20230904,124200,924892300,35200,35150,35200,35150,9
|
|
20230904,124100,924575550,35150,35150,35150,35150,23
|
|
20230904,124000,923767100,35150,35150,35150,35150,33
|
|
20230904,123900,922607150,35150,35150,35150,35150,26
|
|
20230904,123800,921693250,35100,35150,35150,35100,40
|
|
20230904,123700,920288450,35150,35150,35150,35150,83
|
|
20230904,123600,917371000,35150,35150,35150,35150,2
|
|
20230904,123500,917300700,35150,35150,35150,35150,1
|
|
20230904,123400,917265550,35150,35150,35150,35150,150
|
|
20230904,123300,911993050,35150,35150,35150,35150,0
|
|
20230904,123200,911993050,35150,35150,35150,35150,1
|
|
20230904,123100,911957900,35150,35200,35200,35150,188
|
|
20230904,123000,905340350,35200,35200,35200,35200,1
|
|
20230904,122900,905305150,35200,35200,35200,35200,0
|
|
20230904,122800,905305150,35200,35200,35200,35200,21
|
|
20230904,122700,904565950,35200,35250,35250,35200,20
|
|
20230904,122600,903861000,35250,35250,35250,35250,54
|
|
20230904,122500,901957500,35250,35250,35250,35250,28
|
|
20230904,122400,900970500,35250,35250,35250,35250,44
|
|
20230904,122300,899419500,35250,35250,35250,35250,14
|
|
20230904,122200,898926000,35250,35300,35300,35250,154
|
|
20230904,122100,893493300,35250,35250,35250,35250,23
|
|
20230904,122000,892682550,35250,35250,35250,35250,73
|
|
20230904,121900,890109300,35250,35250,35250,35250,50
|
|
20230904,121800,888346800,35200,35200,35200,35200,103
|
|
20230904,121700,884721200,35250,35200,35250,35200,25
|
|
20230904,121600,883840000,35250,35250,35250,35200,58
|
|
20230904,121500,881795550,35250,35250,35250,35250,15
|
|
20230904,121400,881266800,35200,35250,35250,35200,97
|
|
20230904,121300,877848650,35200,35200,35200,35200,3
|
|
20230904,121200,877743050,35250,35250,35250,35250,85
|
|
20230904,121100,874746800,35250,35200,35250,35200,99
|
|
20230904,121000,871258150,35200,35200,35200,35200,1
|
|
20230904,120900,871222950,35250,35250,35250,35250,15
|
|
20230904,120800,870694200,35250,35200,35250,35200,87
|
|
20230904,120700,867628550,35250,35200,35250,35200,5
|
|
20230904,120600,867452350,35250,35250,35250,35250,75
|
|
20230904,120500,864808600,35250,35250,35250,35250,1
|
|
20230904,120400,864773350,35200,35200,35200,35200,21
|
|
20230904,120300,864034150,35200,35200,35200,35200,4
|
|
20230904,120200,863893350,35200,35200,35200,35200,60
|
|
20230904,120100,861781350,35250,35250,35250,35200,70
|
|
20230904,120000,859314950,35250,35200,35250,35200,30
|
|
20230904,115900,858258900,35200,35200,35250,35200,79
|
|
20230904,115800,855477150,35250,35200,35250,35200,53
|
|
20230904,115700,853609850,35150,35200,35200,35150,51
|
|
20230904,115600,851814700,35200,35200,35200,35200,81
|
|
20230904,115500,848963500,35150,35150,35150,35150,2
|
|
20230904,115400,848893200,35150,35150,35200,35150,43
|
|
20230904,115300,847380800,35200,35200,35200,35200,14
|
|
20230904,115200,846888000,35150,35150,35150,35150,1
|
|
20230904,115100,846852850,35150,35150,35150,35150,0
|
|
20230904,115000,846852850,35150,35150,35150,35150,21
|
|
20230904,114900,846114700,35150,35200,35200,35150,57
|
|
20230904,114800,844108400,35200,35150,35200,35150,56
|
|
20230904,114700,842137250,35200,35150,35200,35150,67
|
|
20230904,114600,839782150,35150,35150,35150,35150,22
|
|
20230904,114500,839008850,35100,35100,35100,35100,1
|
|
20230904,114400,838973750,35100,35100,35100,35100,0
|
|
20230904,114300,838973750,35100,35150,35150,35100,54
|
|
20230904,114200,837076850,35150,35150,35150,35150,25
|
|
20230904,114100,836198100,35150,35150,35150,35150,51
|
|
20230904,114000,834405450,35250,35250,35250,35250,70
|
|
20230904,113900,831937950,35250,35200,35250,35200,25
|
|
20230904,113800,831056950,35150,35250,35250,35150,195
|
|
20230904,113700,824197000,35200,35150,35200,35150,58
|
|
20230904,113600,822156450,35150,35150,35150,35150,0
|
|
20230904,113500,822156450,35150,35150,35150,35150,2
|
|
20230904,113400,822086150,35150,35100,35200,35100,37
|
|
20230904,113300,820784200,35150,35150,35150,35100,119
|
|
20230904,113200,816601400,35200,35200,35200,35200,26
|
|
20230904,113100,815686200,35150,35100,35150,35100,13
|
|
20230904,113000,815229300,35100,35100,35100,35100,22
|
|
20230904,112900,814457100,35100,35050,35100,35050,38
|
|
20230904,112800,813123850,35050,35000,35050,35000,21
|
|
20230904,112700,812388650,35050,35000,35050,35000,25
|
|
20230904,112600,811513450,35050,35050,35050,35050,0
|
|
20230904,112500,811513450,35050,35050,35050,35050,98
|
|
20230904,112400,808078550,35100,35100,35100,35100,45
|
|
20230904,112300,806499050,35150,35150,35150,35150,40
|
|
20230904,112200,805093050,35200,35200,35200,35200,153
|
|
20230904,112100,799707450,35250,35250,35250,35200,65
|
|
20230904,112000,797416300,35200,35200,35250,35200,55
|
|
20230904,111900,795478650,35250,35250,35250,35200,59
|
|
20230904,111800,793398950,35250,35250,35250,35250,15
|
|
20230904,111700,792870200,35200,35200,35200,35200,2
|
|
20230904,111600,792799800,35200,35200,35200,35200,58
|
|
20230904,111500,790758200,35200,35200,35200,35200,41
|
|
20230904,111400,789315000,35200,35200,35200,35150,44
|
|
20230904,111300,787766250,35150,35200,35200,35150,49
|
|
20230904,111200,786042500,35200,35200,35200,35200,17
|
|
20230904,111100,785444100,35200,35200,35200,35200,49
|
|
20230904,111000,783719300,35150,35100,35150,35100,21
|
|
20230904,110900,782981200,35150,35150,35150,35100,55
|
|
20230904,110800,781049050,35150,35150,35150,35150,20
|
|
20230904,110700,780346050,35150,35100,35150,35100,11
|
|
20230904,110600,779959450,35100,35150,35150,35100,124
|
|
20230904,110500,775601900,35100,35100,35150,35100,41
|
|
20230904,110400,774160850,35150,35150,35150,35150,61
|
|
20230904,110300,772016700,35100,35100,35100,35100,22
|
|
20230904,110200,771244500,35100,35100,35100,35100,61
|
|
20230904,110100,769103400,35100,35050,35100,35050,59
|
|
20230904,110000,767033500,35000,34950,35000,34950,70
|
|
20230904,105900,764583550,34950,34950,34950,34950,58
|
|
20230904,105800,762556450,34850,34850,34850,34850,58
|
|
20230904,105700,760535150,34800,34800,34800,34800,1
|
|
20230904,105600,760500350,34800,34800,34800,34750,236
|
|
20230904,105500,752288600,34800,34750,34800,34750,20
|
|
20230904,105400,751592700,34800,34850,34850,34800,84
|
|
20230904,105300,748668200,34900,34750,34900,34750,135
|
|
20230904,105200,743972450,34650,34700,34700,34650,228
|
|
20230904,105100,736071600,34750,34800,34900,34700,518
|
|
20230904,105000,718078200,34750,34700,34750,34700,140
|
|
20230904,104900,713217200,34650,34750,34750,34650,393
|
|
20230904,104800,699571050,34800,34800,34800,34800,26
|
|
20230904,104700,698666250,34800,34800,34800,34800,9
|
|
20230904,104600,698353050,34750,34850,34900,34750,300
|
|
20230904,104500,687909900,34850,34800,34850,34700,722
|
|
20230904,104400,662830350,34900,34950,34950,34800,1017
|
|
20230904,104300,627424350,34950,34950,34950,34850,292
|
|
20230904,104200,617235050,34950,34950,34950,34950,22
|
|
20230904,104100,616466150,34950,34950,34950,34950,38
|
|
20230904,104000,615138050,35000,35000,35000,35000,0
|
|
20230904,103900,615138050,35000,34950,35000,34950,62
|
|
20230904,103800,612970150,35050,35150,35150,35050,177
|
|
20230904,103700,606759850,35250,35150,35250,35150,75
|
|
20230904,103600,604119800,35100,35150,35150,35100,53
|
|
20230904,103500,602258550,35200,35050,35200,35050,26
|
|
20230904,103400,601345450,34950,35000,35000,34950,19
|
|
20230904,103300,600680500,35000,34950,35000,34900,41
|
|
20230904,103200,599247550,34900,35000,35000,34900,113
|
|
20230904,103100,595300250,35000,35000,35000,35000,110
|
|
20230904,103000,591450250,35000,35000,35000,35000,71
|
|
20230904,102900,588965250,35050,35100,35100,35050,424
|
|
20230904,102800,574100550,35100,35100,35100,35100,0
|
|
20230904,102700,574100550,35100,35150,35150,35100,13
|
|
20230904,102600,573643800,35250,35200,35250,35200,59
|
|
20230904,102500,571565150,35250,35250,35250,35250,24
|
|
20230904,102400,570719150,35250,35250,35250,35250,63
|
|
20230904,102300,568498400,35250,35200,35250,35150,86
|
|
20230904,102200,565468550,35200,35250,35250,35200,260
|
|
20230904,102100,556305750,35250,35250,35250,35250,0
|
|
20230904,102000,556305750,35250,35250,35250,35250,1
|
|
20230904,101900,556270500,35250,35400,35400,35250,75
|
|
20230904,101800,553622700,35400,35400,35400,35400,62
|
|
20230904,101700,551427900,35400,35400,35400,35400,27
|
|
20230904,101600,550472100,35400,35400,35400,35400,38
|
|
20230904,101500,549126900,35400,35400,35400,35400,126
|
|
20230904,101400,544666500,35400,35400,35400,35400,8
|
|
20230904,101300,544383300,35350,35350,35350,35350,2
|
|
20230904,101200,544312600,35350,35300,35500,35300,724
|
|
20230904,101100,518654750,35350,35350,35350,35350,4
|
|
20230904,101000,518513350,35300,35350,35350,35300,178
|
|
20230904,100900,512222800,35350,35300,35350,35300,19
|
|
20230904,100800,511551200,35300,35250,35300,35250,24
|
|
20230904,100700,510705050,35250,35250,35250,35250,0
|
|
20230904,100600,510705050,35250,35250,35250,35250,9
|
|
20230904,100500,510387800,35300,35350,35350,35300,214
|
|
20230904,100400,502830600,35350,35300,35350,35300,38
|
|
20230904,100300,501487400,35300,35350,35350,35300,15
|
|
20230904,100200,500957200,35300,35350,35350,35300,105
|
|
20230904,100100,497246650,35350,35350,35350,35350,22
|
|
20230904,100000,496468950,35300,35300,35300,35300,1
|
|
20230904,095900,496433650,35250,35250,35250,35250,58
|
|
20230904,095800,494389150,35300,35300,35350,35300,134
|
|
20230904,095700,489656950,35350,35350,35350,35350,59
|
|
20230904,095600,487571300,35300,35300,35300,35300,38
|
|
20230904,095500,486229900,35250,35250,35250,35250,25
|
|
20230904,095400,485348650,35250,35200,35250,35200,34
|
|
20230904,095300,484150250,35200,35200,35200,35200,0
|
|
20230904,095200,484150250,35200,35250,35250,35200,155
|
|
20230904,095100,478688650,35250,35250,35250,35250,21
|
|
20230904,095000,477948400,35250,35250,35250,35250,51
|
|
20230904,094900,476150650,35250,35300,35300,35250,29
|
|
20230904,094800,475127000,35300,35300,35350,35300,530
|
|
20230904,094700,456398350,35350,35350,35350,35350,172
|
|
20230904,094600,450318150,35300,35400,35400,35300,98
|
|
20230904,094500,446854150,35350,35300,35350,35300,95
|
|
20230904,094400,443497900,35250,35250,35250,35250,258
|
|
20230904,094300,434403400,35200,35200,35250,35200,54
|
|
20230904,094200,432500100,35200,35200,35200,35200,0
|
|
20230904,094100,432500100,35200,35250,35250,35200,63
|
|
20230904,094000,430280400,35250,35250,35250,35250,83
|
|
20230904,093900,427354650,35250,35250,35250,35250,25
|
|
20230904,093800,426473400,35200,35200,35200,35200,0
|
|
20230904,093700,426473400,35200,35250,35250,35200,78
|
|
20230904,093600,423725450,35250,35250,35250,35250,36
|
|
20230904,093500,422456450,35250,35250,35250,35250,36
|
|
20230904,093400,421187450,35250,35250,35250,35250,54
|
|
20230904,093300,419283950,35250,35250,35250,35250,147
|
|
20230904,093200,414102200,35250,35250,35250,35250,19
|
|
20230904,093100,413432450,35250,35200,35250,35200,81
|
|
20230904,093000,410579300,35200,35100,35200,35100,358
|
|
20230904,092900,397995700,35100,35100,35100,35100,71
|
|
20230904,092800,395503600,35100,35100,35100,35100,48
|
|
20230904,092700,393818800,35100,35000,35150,35000,948
|
|
20230904,092600,360634300,35000,35000,35000,35000,180
|
|
20230904,092500,354334300,34950,35150,35150,34950,1449
|
|
20230904,092400,303601350,35150,35150,35150,35150,117
|
|
20230904,092300,299488800,35150,35150,35150,35150,113
|
|
20230904,092200,295516850,35150,35100,35150,35100,28
|
|
20230904,092100,294532750,35050,35150,35150,35050,119
|
|
20230904,092000,290352400,35150,35100,35150,35100,73
|
|
20230904,091900,287790050,35100,35100,35100,35050,63
|
|
20230904,091800,285579950,35050,35150,35150,35050,82
|
|
20230904,091700,282703650,35150,35150,35150,35150,42
|
|
20230904,091600,281227350,35050,35050,35050,35050,797
|
|
20230904,091500,253292500,35050,35050,35050,35050,28
|
|
20230904,091400,252311100,35000,35000,35000,35000,40
|
|
20230904,091300,250911100,35000,35050,35050,35000,181
|
|
20230904,091200,244567350,35050,35050,35150,35050,126
|
|
20230904,091100,240150450,35100,35100,35100,35100,47
|
|
20230904,091000,238500750,35100,35100,35150,35100,78
|
|
20230904,090900,235762900,35150,35100,35150,35050,74
|
|
20230904,090800,233164950,35100,34800,35100,34800,2458
|
|
20230904,090700,147611350,34800,35150,35150,34750,1911
|
|
20230904,090600,81079000,35100,35100,35100,35100,45
|
|
20230904,090500,79499500,35100,34750,35100,34750,814
|
|
20230904,090400,51185400,34750,34650,34750,34650,721
|
|
20230904,090300,26138600,34750,34800,34800,34650,433
|
|
20230904,090200,11097300,34800,34800,34850,34800,73
|
|
20230904,090100,8556750,34800,35000,35000,34800,165
|
|
20230904,090000,2806250,35000,35250,35250,35000,80
|