658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195500,1200606900,34400,34400,34400,34400,927
|
|
20230905,195400,1200606900,34400,34400,34400,34400,0
|
|
20230905,195300,1200606900,34400,34400,34400,34400,0
|
|
20230905,195200,1200606900,34400,34400,34400,34400,0
|
|
20230905,195100,1200606900,34400,34400,34400,34400,0
|
|
20230905,195000,1200606900,34400,34400,34400,34400,0
|
|
20230905,194900,1200606900,34400,34400,34400,34400,0
|
|
20230905,194800,1200606900,34400,34400,34400,34400,0
|
|
20230905,194700,1200606900,34400,34400,34400,34400,0
|
|
20230905,194600,1200606900,34400,34400,34400,34400,0
|
|
20230905,194500,1200606900,34400,34400,34400,34400,0
|
|
20230905,194400,1200606900,34400,34400,34400,34400,0
|
|
20230905,194300,1200606900,34400,34400,34400,34400,0
|
|
20230905,194200,1200606900,34400,34400,34400,34400,0
|
|
20230905,194100,1200606900,34400,34400,34400,34400,0
|
|
20230905,194000,1200606900,34400,34400,34400,34400,0
|
|
20230905,193900,1200606900,34400,34400,34400,34400,0
|
|
20230905,193800,1200606900,34400,34400,34400,34400,0
|
|
20230905,193700,1200606900,34400,34400,34400,34400,0
|
|
20230905,193600,1200606900,34400,34400,34400,34400,0
|
|
20230905,193500,1200606900,34400,34400,34400,34400,0
|
|
20230905,193400,1200606900,34400,34400,34400,34400,0
|
|
20230905,193300,1200606900,34400,34400,34400,34400,0
|
|
20230905,193200,1200606900,34400,34400,34400,34400,0
|
|
20230905,193100,1200606900,34400,34400,34400,34400,0
|
|
20230905,193000,1200606900,34400,34400,34400,34400,0
|
|
20230905,192900,1200606900,34400,34400,34400,34400,0
|
|
20230905,192800,1200606900,34400,34400,34400,34400,0
|
|
20230905,192700,1200606900,34400,34400,34400,34400,0
|
|
20230905,192600,1200606900,34400,34400,34400,34400,0
|
|
20230905,192500,1200606900,34400,34400,34400,34400,927
|
|
20230905,192400,1200606900,34400,34400,34400,34400,0
|
|
20230905,192300,1200606900,34400,34400,34400,34400,0
|
|
20230905,192200,1200606900,34400,34400,34400,34400,0
|
|
20230905,192100,1200606900,34400,34400,34400,34400,0
|
|
20230905,192000,1200606900,34400,34400,34400,34400,0
|
|
20230905,191900,1200606900,34400,34400,34400,34400,0
|
|
20230905,191800,1200606900,34400,34400,34400,34400,0
|
|
20230905,191700,1200606900,34400,34400,34400,34400,0
|
|
20230905,191600,1200606900,34400,34400,34400,34400,0
|
|
20230905,191500,1200606900,34400,34400,34400,34400,0
|
|
20230905,191400,1200606900,34400,34400,34400,34400,0
|
|
20230905,191300,1200606900,34400,34400,34400,34400,0
|
|
20230905,191200,1200606900,34400,34400,34400,34400,0
|
|
20230905,191100,1200606900,34400,34400,34400,34400,0
|
|
20230905,191000,1200606900,34400,34400,34400,34400,0
|
|
20230905,190900,1200606900,34400,34400,34400,34400,0
|
|
20230905,190800,1200606900,34400,34400,34400,34400,0
|
|
20230905,190700,1200606900,34400,34400,34400,34400,0
|
|
20230905,190600,1200606900,34400,34400,34400,34400,0
|
|
20230905,190500,1200606900,34400,34400,34400,34400,0
|
|
20230905,190400,1200606900,34400,34400,34400,34400,0
|
|
20230905,190300,1200606900,34400,34400,34400,34400,0
|
|
20230905,190200,1200606900,34400,34400,34400,34400,0
|
|
20230905,190100,1200606900,34400,34400,34400,34400,0
|
|
20230905,190000,1200606900,34400,34400,34400,34400,0
|
|
20230905,185900,1200606900,34400,34400,34400,34400,0
|
|
20230905,185800,1200606900,34400,34400,34400,34400,0
|
|
20230905,185700,1200606900,34400,34400,34400,34400,0
|
|
20230905,185600,1200606900,34400,34400,34400,34400,0
|
|
20230905,185500,1200606900,34400,34400,34400,34400,927
|
|
20230905,185400,1200606900,34400,34400,34400,34400,0
|
|
20230905,185300,1200606900,34400,34400,34400,34400,0
|
|
20230905,185200,1200606900,34400,34400,34400,34400,0
|
|
20230905,185100,1200606900,34400,34400,34400,34400,0
|
|
20230905,185000,1200606900,34400,34400,34400,34400,0
|
|
20230905,184900,1200606900,34400,34400,34400,34400,0
|
|
20230905,184800,1200606900,34400,34400,34400,34400,0
|
|
20230905,184700,1200606900,34400,34400,34400,34400,0
|
|
20230905,184600,1200606900,34400,34400,34400,34400,0
|
|
20230905,184500,1200606900,34400,34400,34400,34400,0
|
|
20230905,184400,1200606900,34400,34400,34400,34400,0
|
|
20230905,184300,1200606900,34400,34400,34400,34400,0
|
|
20230905,184200,1200606900,34400,34400,34400,34400,0
|
|
20230905,184100,1200606900,34400,34400,34400,34400,0
|
|
20230905,184000,1200606900,34400,34400,34400,34400,0
|
|
20230905,183900,1200606900,34400,34400,34400,34400,0
|
|
20230905,183800,1200606900,34400,34400,34400,34400,0
|
|
20230905,183700,1200606900,34400,34400,34400,34400,0
|
|
20230905,183600,1200606900,34400,34400,34400,34400,0
|
|
20230905,183500,1200606900,34400,34400,34400,34400,0
|
|
20230905,183400,1200606900,34400,34400,34400,34400,0
|
|
20230905,183300,1200606900,34400,34400,34400,34400,0
|
|
20230905,183200,1200606900,34400,34400,34400,34400,0
|
|
20230905,183100,1200606900,34400,34400,34400,34400,0
|
|
20230905,183000,1200606900,34400,34400,34400,34400,0
|
|
20230905,182900,1200606900,34400,34400,34400,34400,0
|
|
20230905,182800,1200606900,34400,34400,34400,34400,0
|
|
20230905,182700,1200606900,34400,34400,34400,34400,0
|
|
20230905,182600,1200606900,34400,34400,34400,34400,0
|
|
20230905,182500,1200606900,34400,34400,34400,34400,927
|
|
20230905,182400,1200606900,34400,34400,34400,34400,0
|
|
20230905,182300,1200606900,34400,34400,34400,34400,0
|
|
20230905,182200,1200606900,34400,34400,34400,34400,0
|
|
20230905,182100,1200606900,34400,34400,34400,34400,0
|
|
20230905,182000,1200606900,34400,34400,34400,34400,0
|
|
20230905,181900,1200606900,34400,34400,34400,34400,0
|
|
20230905,181800,1200606900,34400,34400,34400,34400,0
|
|
20230905,181700,1200606900,34400,34400,34400,34400,0
|
|
20230905,181600,1200606900,34400,34400,34400,34400,0
|
|
20230905,181500,1200606900,34400,34400,34400,34400,0
|
|
20230905,181400,1200606900,34400,34400,34400,34400,0
|
|
20230905,181300,1200606900,34400,34400,34400,34400,0
|
|
20230905,181200,1200606900,34400,34400,34400,34400,0
|
|
20230905,181100,1200606900,34400,34400,34400,34400,0
|
|
20230905,181000,1200606900,34400,34400,34400,34400,0
|
|
20230905,180900,1200606900,34400,34400,34400,34400,0
|
|
20230905,180800,1200606900,34400,34400,34400,34400,0
|
|
20230905,180700,1200606900,34400,34400,34400,34400,0
|
|
20230905,180600,1200606900,34400,34400,34400,34400,0
|
|
20230905,180500,1200606900,34400,34400,34400,34400,0
|
|
20230905,180400,1200606900,34400,34400,34400,34400,0
|
|
20230905,180300,1200606900,34400,34400,34400,34400,0
|
|
20230905,180200,1200606900,34400,34400,34400,34400,0
|
|
20230905,180100,1200606900,34400,34400,34400,34400,0
|
|
20230905,180000,1200606900,34400,34400,34400,34400,0
|
|
20230905,175900,1200606900,34400,34400,34400,34400,0
|
|
20230905,175800,1200606900,34400,34400,34400,34400,0
|
|
20230905,175700,1200606900,34400,34400,34400,34400,0
|
|
20230905,175600,1200606900,34400,34400,34400,34400,0
|
|
20230905,175500,1200606900,34400,34400,34400,34400,927
|
|
20230905,175400,1200606900,34400,34400,34400,34400,0
|
|
20230905,175300,1200606900,34400,34400,34400,34400,0
|
|
20230905,175200,1200606900,34400,34400,34400,34400,0
|
|
20230905,175100,1200606900,34400,34400,34400,34400,0
|
|
20230905,175000,1200606900,34400,34400,34400,34400,0
|
|
20230905,174900,1200606900,34400,34400,34400,34400,0
|
|
20230905,174800,1200606900,34400,34400,34400,34400,0
|
|
20230905,174700,1200606900,34400,34400,34400,34400,0
|
|
20230905,174600,1200606900,34400,34400,34400,34400,0
|
|
20230905,174500,1200606900,34400,34400,34400,34400,0
|
|
20230905,174400,1200606900,34400,34400,34400,34400,0
|
|
20230905,174300,1200606900,34400,34400,34400,34400,0
|
|
20230905,174200,1200606900,34400,34400,34400,34400,0
|
|
20230905,174100,1200606900,34400,34400,34400,34400,0
|
|
20230905,174000,1200606900,34400,34400,34400,34400,0
|
|
20230905,173900,1200606900,34400,34400,34400,34400,0
|
|
20230905,173800,1200606900,34400,34400,34400,34400,0
|
|
20230905,173700,1200606900,34400,34400,34400,34400,0
|
|
20230905,173600,1200606900,34400,34400,34400,34400,0
|
|
20230905,173500,1200606900,34400,34400,34400,34400,0
|
|
20230905,173400,1200606900,34400,34400,34400,34400,0
|
|
20230905,173300,1200606900,34400,34400,34400,34400,0
|
|
20230905,173200,1200606900,34400,34400,34400,34400,0
|
|
20230905,173100,1200606900,34400,34400,34400,34400,0
|
|
20230905,173000,1200606900,34400,34400,34400,34400,0
|
|
20230905,172900,1200606900,34400,34400,34400,34400,0
|
|
20230905,172800,1200606900,34400,34400,34400,34400,0
|
|
20230905,172700,1200606900,34400,34400,34400,34400,0
|
|
20230905,172600,1200606900,34400,34400,34400,34400,0
|
|
20230905,172500,1200606900,34400,34400,34400,34400,927
|
|
20230905,172400,1200606900,34400,34400,34400,34400,0
|
|
20230905,172300,1200606900,34400,34400,34400,34400,0
|
|
20230905,172200,1200606900,34400,34400,34400,34400,0
|
|
20230905,172100,1200606900,34400,34400,34400,34400,0
|
|
20230905,172000,1200606900,34400,34400,34400,34400,0
|
|
20230905,171900,1200606900,34400,34400,34400,34400,0
|
|
20230905,171800,1200606900,34400,34400,34400,34400,0
|
|
20230905,171700,1200606900,34400,34400,34400,34400,0
|
|
20230905,171600,1200606900,34400,34400,34400,34400,0
|
|
20230905,171500,1200606900,34400,34400,34400,34400,0
|
|
20230905,171400,1200606900,34400,34400,34400,34400,0
|
|
20230905,171300,1200606900,34400,34400,34400,34400,0
|
|
20230905,171200,1200606900,34400,34400,34400,34400,0
|
|
20230905,171100,1200606900,34400,34400,34400,34400,0
|
|
20230905,171000,1200606900,34400,34400,34400,34400,0
|
|
20230905,170900,1200606900,34400,34400,34400,34400,0
|
|
20230905,170800,1200606900,34400,34400,34400,34400,0
|
|
20230905,170700,1200606900,34400,34400,34400,34400,0
|
|
20230905,170600,1200606900,34400,34400,34400,34400,0
|
|
20230905,170500,1200606900,34400,34400,34400,34400,0
|
|
20230905,170400,1200606900,34400,34400,34400,34400,0
|
|
20230905,170300,1200606900,34400,34400,34400,34400,0
|
|
20230905,170200,1200606900,34400,34400,34400,34400,0
|
|
20230905,170100,1200606900,34400,34400,34400,34400,0
|
|
20230905,170000,1200606900,34400,34400,34400,34400,0
|
|
20230905,165900,1200606900,34400,34400,34400,34400,0
|
|
20230905,165800,1200606900,34400,34400,34400,34400,0
|
|
20230905,165700,1200606900,34400,34400,34400,34400,0
|
|
20230905,165600,1200606900,34400,34400,34400,34400,0
|
|
20230905,165500,1200606900,34400,34400,34400,34400,927
|
|
20230905,165400,1200606900,34400,34400,34400,34400,0
|
|
20230905,165300,1200606900,34400,34400,34400,34400,0
|
|
20230905,165200,1200606900,34400,34400,34400,34400,0
|
|
20230905,165100,1200606900,34400,34400,34400,34400,0
|
|
20230905,165000,1200606900,34400,34400,34400,34400,0
|
|
20230905,164900,1200606900,34400,34400,34400,34400,0
|
|
20230905,164800,1200606900,34400,34400,34400,34400,0
|
|
20230905,164700,1200606900,34400,34400,34400,34400,0
|
|
20230905,164600,1200606900,34400,34400,34400,34400,0
|
|
20230905,164500,1200606900,34400,34400,34400,34400,0
|
|
20230905,164400,1200606900,34400,34400,34400,34400,0
|
|
20230905,164300,1200606900,34400,34400,34400,34400,0
|
|
20230905,164200,1200606900,34400,34400,34400,34400,0
|
|
20230905,164100,1200606900,34400,34400,34400,34400,0
|
|
20230905,164000,1200606900,34400,34400,34400,34400,0
|
|
20230905,163900,1200606900,34400,34400,34400,34400,0
|
|
20230905,163800,1200606900,34400,34400,34400,34400,0
|
|
20230905,163700,1200606900,34400,34400,34400,34400,0
|
|
20230905,163600,1200606900,34400,34400,34400,34400,0
|
|
20230905,163500,1200606900,34400,34400,34400,34400,0
|
|
20230905,163400,1200606900,34400,34400,34400,34400,0
|
|
20230905,163300,1200606900,34400,34400,34400,34400,0
|
|
20230905,163200,1200606900,34400,34400,34400,34400,0
|
|
20230905,163100,1200606900,34400,34400,34400,34400,0
|
|
20230905,163000,1200606900,34400,34400,34400,34400,0
|
|
20230905,162900,1200606900,34400,34400,34400,34400,0
|
|
20230905,162800,1200606900,34400,34400,34400,34400,0
|
|
20230905,162700,1200606900,34400,34400,34400,34400,0
|
|
20230905,162600,1200606900,34400,34400,34400,34400,0
|
|
20230905,162500,1200606900,34400,34400,34400,34400,927
|
|
20230905,162400,1200606900,34400,34400,34400,34400,0
|
|
20230905,162300,1200606900,34400,34400,34400,34400,0
|
|
20230905,162200,1200606900,34400,34400,34400,34400,0
|
|
20230905,162100,1200606900,34400,34400,34400,34400,0
|
|
20230905,162000,1200606900,34400,34400,34400,34400,0
|
|
20230905,161900,1200606900,34400,34400,34400,34400,0
|
|
20230905,161800,1200606900,34400,34400,34400,34400,0
|
|
20230905,161700,1200606900,34400,34400,34400,34400,0
|
|
20230905,161600,1200606900,34400,34400,34400,34400,0
|
|
20230905,161500,1200606900,34400,34400,34400,34400,0
|
|
20230905,161400,1200606900,34400,34400,34400,34400,0
|
|
20230905,161300,1200606900,34400,34400,34400,34400,0
|
|
20230905,161200,1200606900,34400,34400,34400,34400,0
|
|
20230905,161100,1200606900,34400,34400,34400,34400,0
|
|
20230905,161000,1200606900,34400,34400,34400,34400,0
|
|
20230905,160900,1200606900,34400,34400,34400,34400,0
|
|
20230905,160800,1200606900,34400,34400,34400,34400,0
|
|
20230905,160700,1200606900,34400,34400,34400,34400,0
|
|
20230905,160600,1200606900,34400,34400,34400,34400,0
|
|
20230905,160500,1200606900,34400,34400,34400,34400,0
|
|
20230905,160400,1200606900,34400,34400,34400,34400,0
|
|
20230905,160300,1200606900,34400,34400,34400,34400,0
|
|
20230905,160200,1200606900,34400,34400,34400,34400,0
|
|
20230905,160100,1200606900,34400,34400,34400,34400,0
|
|
20230905,160000,1200606900,34400,34400,34400,34400,0
|
|
20230905,155900,1200606900,34400,34400,34400,34400,0
|
|
20230905,155800,1200606900,34400,34400,34400,34400,0
|
|
20230905,155700,1200606900,34400,34400,34400,34400,0
|
|
20230905,155600,1200606900,34400,34400,34400,34400,0
|
|
20230905,155500,1200606900,34400,34400,34400,34400,927
|
|
20230905,155400,1200606900,34400,34400,34400,34400,0
|
|
20230905,155300,1200606900,34400,34400,34400,34400,0
|
|
20230905,155200,1200606900,34400,34400,34400,34400,0
|
|
20230905,155100,1200606900,34400,34400,34400,34400,0
|
|
20230905,155000,1200606900,34400,34400,34400,34400,0
|
|
20230905,154900,1200606900,34400,34400,34400,34400,0
|
|
20230905,154800,1200606900,34400,34400,34400,34400,0
|
|
20230905,154700,1200606900,34400,34400,34400,34400,0
|
|
20230905,154600,1200606900,34400,34400,34400,34400,0
|
|
20230905,154500,1200606900,34400,34400,34400,34400,0
|
|
20230905,154400,1200606900,34400,34400,34400,34400,0
|
|
20230905,154300,1200606900,34400,34400,34400,34400,0
|
|
20230905,154200,1200606900,34400,34400,34400,34400,0
|
|
20230905,154100,1200606900,34400,34400,34400,34400,0
|
|
20230905,154000,1200606900,34400,34400,34400,34400,0
|
|
20230905,153900,1200606900,34400,34400,34400,34400,0
|
|
20230905,153800,1200606900,34400,34400,34400,34400,0
|
|
20230905,153700,1200606900,34400,34400,34400,34400,0
|
|
20230905,153600,1200606900,34400,34400,34400,34400,0
|
|
20230905,153500,1200606900,34400,34400,34400,34400,0
|
|
20230905,153400,1200606900,34400,34400,34400,34400,0
|
|
20230905,153300,1200606900,34400,34400,34400,34400,0
|
|
20230905,153200,1200606900,34400,34400,34400,34400,0
|
|
20230905,153100,1200606900,34400,34400,34400,34400,0
|
|
20230905,153000,1200606900,34400,34400,34400,34400,927
|
|
20230905,152900,1168718100,34500,34500,34500,34500,0
|
|
20230905,152800,1168718100,34500,34500,34500,34500,0
|
|
20230905,152700,1168718100,34500,34500,34500,34500,0
|
|
20230905,152600,1168718100,34500,34500,34500,34500,0
|
|
20230905,152500,1168718100,34500,34500,34500,34500,0
|
|
20230905,152400,1168718100,34500,34500,34500,34500,0
|
|
20230905,152300,1168718100,34500,34500,34500,34500,0
|
|
20230905,152200,1168718100,34500,34500,34500,34500,0
|
|
20230905,152100,1168718100,34500,34500,34500,34500,0
|
|
20230905,152000,1168718100,34500,34500,34500,34500,0
|
|
20230905,151900,1168718100,34500,34450,34500,34450,2
|
|
20230905,151800,1168649150,34450,34450,34450,34450,107
|
|
20230905,151700,1164963000,34450,34500,34600,34450,73
|
|
20230905,151600,1162445100,34550,34550,34550,34550,0
|
|
20230905,151500,1162445100,34550,34500,34600,34500,76
|
|
20230905,151400,1159820100,34450,34500,34500,34450,36
|
|
20230905,151300,1158578650,34550,34550,34600,34550,26
|
|
20230905,151200,1157679400,34500,34450,34500,34450,3
|
|
20230905,151100,1157576000,34450,34550,34550,34450,72
|
|
20230905,151000,1155094400,34600,34600,34600,34600,123
|
|
20230905,150900,1150838600,34600,34500,34600,34450,94
|
|
20230905,150800,1147597200,34500,34600,34600,34500,35
|
|
20230905,150700,1146389100,34600,34550,34600,34550,38
|
|
20230905,150600,1145075000,34500,34600,34600,34500,51
|
|
20230905,150500,1143312900,34600,34600,34600,34550,27
|
|
20230905,150400,1142379300,34600,34550,34600,34550,79
|
|
20230905,150300,1139648350,34500,34550,34600,34450,316
|
|
20230905,150200,1128755350,34550,34600,34600,34500,21
|
|
20230905,150100,1128030050,34600,34550,34600,34500,72
|
|
20230905,150000,1125541550,34500,34600,34600,34500,18
|
|
20230905,145900,1124919600,34550,34550,34600,34550,50
|
|
20230905,145800,1123191950,34550,34550,34550,34550,11
|
|
20230905,145700,1122811900,34500,34550,34600,34500,28
|
|
20230905,145600,1121844300,34550,34550,34600,34550,76
|
|
20230905,145500,1119218050,34550,34550,34550,34550,11
|
|
20230905,145400,1118838000,34500,34600,34600,34500,25
|
|
20230905,145300,1117973950,34600,34550,34600,34550,33
|
|
20230905,145200,1116833450,34550,34550,34550,34500,23
|
|
20230905,145100,1116039100,34500,34550,34550,34500,82
|
|
20230905,145000,1113209100,34550,34450,34550,34400,73
|
|
20230905,144900,1110691400,34450,34500,34500,34450,19
|
|
20230905,144800,1110036200,34450,34550,34550,34450,37
|
|
20230905,144700,1108759050,34550,34450,34550,34400,202
|
|
20230905,144600,1101804200,34450,34500,34500,34450,45
|
|
20230905,144500,1100253250,34500,34550,34600,34500,60
|
|
20230905,144400,1098179600,34500,34550,34550,34450,31
|
|
20230905,144300,1097110050,34550,34450,34550,34450,138
|
|
20230905,144200,1092352750,34500,34450,34500,34450,58
|
|
20230905,144100,1090351850,34500,34600,34600,34500,206
|
|
20230905,144000,1083243700,34600,34650,34650,34600,26
|
|
20230905,143900,1082343950,34600,34600,34700,34550,81
|
|
20230905,143800,1079538200,34600,34600,34600,34550,19
|
|
20230905,143700,1078881150,34600,34550,34600,34500,75
|
|
20230905,143600,1076292750,34500,34550,34550,34500,48
|
|
20230905,143500,1074634500,34550,34550,34550,34500,25
|
|
20230905,143400,1073771400,34550,34600,34600,34500,27
|
|
20230905,143300,1072838500,34600,34550,34600,34500,71
|
|
20230905,143200,1070382550,34550,34550,34600,34500,12
|
|
20230905,143100,1069967800,34550,34600,34650,34550,79
|
|
20230905,143000,1067236000,34600,34500,34600,34500,19
|
|
20230905,142900,1066578800,34550,34600,34600,34550,18
|
|
20230905,142800,1065956250,34600,34650,34700,34600,132
|
|
20230905,142700,1061386400,34600,34650,34650,34600,26
|
|
20230905,142600,1060485900,34650,34650,34650,34600,22
|
|
20230905,142500,1059724100,34650,34550,34700,34550,183
|
|
20230905,142400,1053388050,34500,34600,34600,34500,26
|
|
20230905,142300,1052488750,34600,34550,34600,34500,22
|
|
20230905,142200,1051729150,34550,34550,34600,34550,74
|
|
20230905,142100,1049172400,34550,34550,34550,34500,23
|
|
20230905,142000,1048377950,34550,34550,34550,34500,26
|
|
20230905,141900,1047480500,34550,34550,34600,34550,42
|
|
20230905,141800,1046029250,34600,34550,34600,34550,21
|
|
20230905,141700,1045303350,34550,34550,34550,34500,123
|
|
20230905,141600,1041057100,34550,34550,34600,34500,13
|
|
20230905,141500,1040607600,34550,34600,34600,34550,23
|
|
20230905,141400,1039811900,34550,34600,34600,34500,89
|
|
20230905,141300,1036737350,34600,34600,34600,34550,16
|
|
20230905,141200,1036183800,34600,34600,34600,34550,19
|
|
20230905,141100,1035526500,34600,34550,34600,34500,83
|
|
20230905,141000,1032658750,34550,34600,34600,34500,15
|
|
20230905,140900,1032140200,34550,34600,34600,34550,18
|
|
20230905,140800,1031517450,34600,34550,34600,34500,116
|
|
20230905,140700,1027510850,34550,34600,34600,34550,21
|
|
20230905,140600,1026784400,34600,34550,34600,34500,25
|
|
20230905,140500,1025920250,34500,34600,34600,34500,92
|
|
20230905,140400,1022745500,34600,34550,34600,34550,14
|
|
20230905,140300,1022261150,34550,34500,34600,34500,25
|
|
20230905,140200,1021397650,34500,34550,34550,34450,87
|
|
20230905,140100,1018399350,34550,34550,34550,34500,13
|
|
20230905,140000,1017950450,34550,34500,34550,34500,73
|
|
20230905,135900,1015431500,34500,34500,34500,34450,134
|
|
20230905,135800,1010812150,34500,34500,34500,34450,17
|
|
20230905,135700,1010225700,34450,34500,34500,34450,44
|
|
20230905,135600,1008708000,34500,34450,34500,34400,187
|
|
20230905,135500,1002269400,34500,34500,34500,34450,14
|
|
20230905,135400,1001786450,34450,34450,34500,34450,121
|
|
20230905,135300,997614850,34450,34550,34550,34400,26
|
|
20230905,135200,996718500,34550,34550,34550,34500,15
|
|
20230905,135100,996200350,34550,34550,34550,34450,38
|
|
20230905,135000,994887600,34550,34450,34600,34450,32
|
|
20230905,134900,993782950,34500,34500,34500,34450,94
|
|
20230905,134800,990540250,34450,34500,34500,34400,27
|
|
20230905,134700,989608950,34550,34550,34550,34550,13
|
|
20230905,134600,989159800,34600,34500,34600,34500,34
|
|
20230905,134500,987983550,34500,34650,34650,34500,46
|
|
20230905,134400,986391800,34650,34500,34650,34500,210
|
|
20230905,134300,979129300,34500,34400,34500,34400,237
|
|
20230905,134200,970966250,34300,34400,34400,34300,91
|
|
20230905,134100,967840350,34400,34350,34400,34350,12
|
|
20230905,134000,967427850,34350,34400,34400,34350,42
|
|
20230905,133900,965983450,34400,34400,34400,34350,64
|
|
20230905,133800,963784900,34350,34350,34350,34350,4
|
|
20230905,133700,963647500,34350,34350,34400,34350,12
|
|
20230905,133600,963235250,34350,34400,34400,34350,69
|
|
20230905,133500,960865000,34400,34350,34400,34350,29
|
|
20230905,133400,959867500,34350,34350,34400,34350,12
|
|
20230905,133300,959455250,34350,34400,34400,34350,64
|
|
20230905,133200,957256800,34350,34350,34400,34350,63
|
|
20230905,133100,955089900,34350,34350,34400,34350,16
|
|
20230905,133000,954540250,34350,34400,34400,34350,63
|
|
20230905,132900,952376150,34400,34350,34400,34350,24
|
|
20230905,132800,951550750,34350,34350,34400,34350,118
|
|
20230905,132700,947492400,34350,34400,34400,34350,66
|
|
20230905,132600,945225100,34350,34300,34350,34300,229
|
|
20230905,132500,937359400,34300,34300,34350,34300,16
|
|
20230905,132400,936810550,34300,34350,34350,34300,68
|
|
20230905,132300,934477850,34350,34300,34350,34300,28
|
|
20230905,132200,933516150,34300,34300,34350,34300,70
|
|
20230905,132100,931115100,34300,34350,34350,34300,59
|
|
20230905,132000,929088800,34300,34300,34350,34300,18
|
|
20230905,131900,928470850,34300,34350,34350,34300,21
|
|
20230905,131800,927749950,34350,34350,34350,34350,39
|
|
20230905,131700,926410300,34300,34350,34350,34300,11
|
|
20230905,131600,926032600,34300,34350,34350,34300,31
|
|
20230905,131500,924968100,34350,34300,34350,34300,25
|
|
20230905,131400,924109400,34350,34300,34350,34300,2
|
|
20230905,131300,924040750,34300,34300,34350,34300,75
|
|
20230905,131200,921468200,34300,34350,34350,34300,18
|
|
20230905,131100,920850300,34350,34300,34350,34300,7
|
|
20230905,131000,920610150,34300,34400,34400,34300,102
|
|
20230905,130900,917104050,34350,34300,34350,34300,167
|
|
20230905,130800,911367850,34350,34300,34350,34300,3
|
|
20230905,130700,911264900,34300,34300,34350,34300,75
|
|
20230905,130600,908692350,34300,34250,34300,34250,32
|
|
20230905,130500,907594800,34300,34300,34300,34300,1
|
|
20230905,130400,907560500,34250,34300,34300,34250,77
|
|
20230905,130300,904922750,34250,34250,34250,34250,11
|
|
20230905,130200,904546000,34300,34250,34300,34250,2
|
|
20230905,130100,904477450,34300,34300,34350,34300,149
|
|
20230905,130000,899366700,34250,34250,34250,34250,6
|
|
20230905,125900,899161200,34300,34250,34300,34250,6
|
|
20230905,125800,898955650,34250,34300,34300,34250,73
|
|
20230905,125700,896455350,34250,34300,34300,34250,3
|
|
20230905,125600,896352550,34300,34250,34300,34250,67
|
|
20230905,125500,894057750,34250,34300,34300,34250,12
|
|
20230905,125400,893646700,34250,34250,34250,34250,7
|
|
20230905,125300,893406950,34300,34300,34300,34300,27
|
|
20230905,125200,892480850,34300,34300,34350,34300,308
|
|
20230905,125100,881916400,34250,34250,34250,34250,3
|
|
20230905,125000,881813650,34300,34250,34300,34250,119
|
|
20230905,124900,877737850,34250,34300,34300,34250,67
|
|
20230905,124800,875443050,34250,34250,34250,34250,4
|
|
20230905,124700,875306050,34250,34250,34300,34250,76
|
|
20230905,124600,872703000,34250,34250,34300,34250,47
|
|
20230905,124500,871093200,34250,34200,34250,34200,34
|
|
20230905,124400,869928750,34250,34200,34250,34200,71
|
|
20230905,124300,867500500,34200,34250,34250,34200,10
|
|
20230905,124200,867158450,34200,34250,34250,34200,9
|
|
20230905,124100,866850550,34250,34200,34250,34200,71
|
|
20230905,124000,864422050,34200,34250,34250,34200,17
|
|
20230905,123900,863840350,34200,34200,34200,34200,3
|
|
20230905,123800,863737750,34250,34250,34300,34200,78
|
|
20230905,123700,861069250,34200,34200,34250,34200,37
|
|
20230905,123600,859803800,34200,34200,34200,34200,2
|
|
20230905,123500,859735400,34200,34300,34300,34200,49
|
|
20230905,123400,858057150,34250,34300,34300,34250,23
|
|
20230905,123300,857269350,34250,34250,34250,34250,8
|
|
20230905,123200,856995350,34250,34300,34300,34250,62
|
|
20230905,123100,854871750,34250,34250,34300,34250,25
|
|
20230905,123000,854015400,34250,34250,34250,34250,62
|
|
20230905,122900,851891900,34300,34250,34300,34250,6
|
|
20230905,122800,851686350,34300,34300,34350,34300,8
|
|
20230905,122700,851411900,34300,34300,34300,34300,64
|
|
20230905,122600,849216700,34350,34350,34350,34300,13
|
|
20230905,122500,848770700,34350,34300,34350,34300,56
|
|
20230905,122400,846847850,34350,34350,34350,34350,176
|
|
20230905,122300,840802250,34400,34350,34400,34350,4
|
|
20230905,122200,840664800,34400,34400,34400,34350,15
|
|
20230905,122100,840149250,34400,34350,34400,34350,75
|
|
20230905,122000,837572750,34400,34350,34400,34350,2
|
|
20230905,121900,837504000,34400,34350,34400,34350,14
|
|
20230905,121800,837022800,34350,34350,34350,34350,314
|
|
20230905,121700,826236900,34350,34350,34350,34350,1
|
|
20230905,121600,826202550,34300,34250,34350,34250,157
|
|
20230905,121500,820817700,34250,34300,34300,34250,170
|
|
20230905,121400,814990200,34300,34300,34300,34300,1
|
|
20230905,121300,814955900,34250,34250,34300,34250,112
|
|
20230905,121200,811119850,34250,34250,34250,34250,77
|
|
20230905,121100,808482600,34300,34300,34300,34300,8
|
|
20230905,121000,808208200,34250,34250,34300,34250,9
|
|
20230905,120900,807899900,34250,34250,34250,34250,105
|
|
20230905,120800,804303650,34300,34250,34300,34250,6
|
|
20230905,120700,804098100,34250,34250,34300,34250,9
|
|
20230905,120600,803789800,34250,34300,34300,34250,80
|
|
20230905,120500,801049100,34300,34250,34300,34250,5
|
|
20230905,120400,800877800,34250,34250,34300,34250,76
|
|
20230905,120300,798274750,34250,34300,34300,34250,101
|
|
20230905,120200,794810500,34300,34250,34300,34250,6
|
|
20230905,120100,794604950,34250,34300,34300,34250,74
|
|
20230905,120000,792070350,34250,34250,34250,34250,6
|
|
20230905,115900,791864850,34250,34250,34300,34250,18
|
|
20230905,115800,791248300,34250,34250,34300,34250,107
|
|
20230905,115700,787583450,34250,34300,34300,34250,6
|
|
20230905,115600,787377700,34300,34250,34300,34250,2
|
|
20230905,115500,787309150,34250,34250,34300,34250,80
|
|
20230905,115400,784569100,34250,34300,34300,34250,46
|
|
20230905,115300,782991350,34250,34250,34300,34250,8
|
|
20230905,115200,782717300,34300,34250,34300,34250,73
|
|
20230905,115100,780216950,34250,34250,34250,34250,7
|
|
20230905,115000,779977200,34300,34250,34300,34250,6
|
|
20230905,114900,779771650,34250,34300,34300,34250,61
|
|
20230905,114800,777682350,34250,34250,34250,34200,238
|
|
20230905,114700,769530900,34250,34200,34250,34200,18
|
|
20230905,114600,768915250,34200,34250,34250,34200,72
|
|
20230905,114500,766452300,34200,34250,34250,34200,11
|
|
20230905,114400,766076000,34200,34200,34250,34200,7
|
|
20230905,114300,765836550,34200,34200,34250,34200,66
|
|
20230905,114200,763579300,34250,34200,34250,34200,11
|
|
20230905,114100,763203000,34250,34200,34250,34200,6
|
|
20230905,114000,762997750,34200,34250,34250,34200,63
|
|
20230905,113900,760843100,34200,34200,34200,34200,100
|
|
20230905,113800,757423100,34150,34200,34200,34150,46
|
|
20230905,113700,755850200,34250,34250,34250,34250,1
|
|
20230905,113600,755815950,34200,34200,34200,34200,13
|
|
20230905,113500,755371350,34200,34200,34250,34200,62
|
|
20230905,113400,753250900,34200,34200,34200,34200,15
|
|
20230905,113300,752737900,34150,34150,34150,34150,13
|
|
20230905,113200,752293950,34150,34150,34200,34150,63
|
|
20230905,113100,750142450,34200,34200,34200,34200,1
|
|
20230905,113000,750108250,34150,34200,34200,34100,1548
|
|
20230905,112900,697250500,34200,34250,34300,34200,116
|
|
20230905,112800,693277500,34250,34250,34250,34250,8
|
|
20230905,112700,693003500,34200,34200,34200,34200,12
|
|
20230905,112600,692593100,34250,34250,34250,34200,62
|
|
20230905,112500,690472600,34300,34150,34300,34150,503
|
|
20230905,112400,673243800,34200,34200,34200,34200,198
|
|
20230905,112300,666472200,34200,34200,34200,34200,116
|
|
20230905,112200,662505000,34250,34200,34250,34200,36
|
|
20230905,112100,661272300,34200,34250,34250,34200,28
|
|
20230905,112000,660313950,34250,34250,34250,34250,303
|
|
20230905,111900,649936200,34250,34250,34250,34250,40
|
|
20230905,111800,648566200,34250,34250,34300,34250,102
|
|
20230905,111700,645067700,34300,34300,34300,34300,432
|
|
20230905,111600,630250100,34300,34300,34300,34300,1
|
|
20230905,111500,630215800,34300,34300,34300,34300,13
|
|
20230905,111400,629769900,34300,34300,34300,34300,65
|
|
20230905,111300,627540400,34300,34300,34300,34300,135
|
|
20230905,111200,622909900,34300,34300,34300,34300,76
|
|
20230905,111100,620303100,34300,34300,34300,34300,1
|
|
20230905,111000,620268800,34350,34350,34350,34350,3
|
|
20230905,110900,620165750,34300,34350,34350,34300,26
|
|
20230905,110800,619273400,34350,34350,34350,34350,0
|
|
20230905,110700,619273400,34350,34350,34350,34350,4
|
|
20230905,110600,619136000,34350,34350,34350,34350,74
|
|
20230905,110500,616594100,34350,34350,34350,34350,1
|
|
20230905,110400,616559750,34350,34350,34350,34350,28
|
|
20230905,110300,615597950,34350,34350,34350,34350,94
|
|
20230905,110200,612369050,34350,34350,34350,34350,0
|
|
20230905,110100,612369050,34350,34300,34350,34300,146
|
|
20230905,110000,607359100,34300,34350,34350,34300,92
|
|
20230905,105900,604203000,34350,34350,34350,34350,8
|
|
20230905,105800,603928200,34350,34350,34350,34300,8
|
|
20230905,105700,603653450,34300,34350,34350,34300,190
|
|
20230905,105600,597130050,34350,34300,34350,34300,43
|
|
20230905,105500,595654500,34300,34300,34300,34300,0
|
|
20230905,105400,595654500,34300,34300,34300,34300,79
|
|
20230905,105300,592944800,34300,34300,34300,34300,4
|
|
20230905,105200,592807600,34300,34300,34300,34300,0
|
|
20230905,105100,592807600,34300,34300,34300,34300,71
|
|
20230905,105000,590372300,34300,34300,34300,34300,5
|
|
20230905,104900,590200800,34300,34350,34350,34300,6
|
|
20230905,104800,589994750,34300,34300,34350,34300,77
|
|
20230905,104700,587353550,34300,34300,34300,34300,18
|
|
20230905,104600,586736150,34350,34300,34350,34300,69
|
|
20230905,104500,584369050,34300,34300,34300,34300,12
|
|
20230905,104400,583957450,34300,34300,34300,34300,27
|
|
20230905,104300,583031350,34350,34350,34350,34350,87
|
|
20230905,104200,580042900,34350,34350,34350,34350,16
|
|
20230905,104100,579493300,34350,34350,34350,34300,62
|
|
20230905,104000,577365350,34300,34300,34300,34300,76
|
|
20230905,103900,574758550,34300,34300,34300,34300,7
|
|
20230905,103800,574518450,34300,34300,34300,34300,10
|
|
20230905,103700,574175450,34300,34300,34300,34300,70
|
|
20230905,103600,571774450,34300,34350,34350,34300,8
|
|
20230905,103500,571499750,34350,34350,34350,34350,8
|
|
20230905,103400,571224950,34350,34350,34350,34350,61
|
|
20230905,103300,569129600,34350,34300,34350,34300,9
|
|
20230905,103200,568820500,34350,34300,34350,34300,68
|
|
20230905,103100,566485300,34300,34300,34300,34300,61
|
|
20230905,103000,564393000,34300,34300,34300,34300,9
|
|
20230905,102900,564084300,34300,34350,34350,34300,44
|
|
20230905,102800,562572950,34350,34400,34400,34350,29
|
|
20230905,102700,561576700,34400,34350,34400,34350,14
|
|
20230905,102600,561095550,34350,34350,34350,34350,0
|
|
20230905,102500,561095550,34350,34350,34350,34350,70
|
|
20230905,102400,558691050,34350,34350,34350,34350,10
|
|
20230905,102300,558347550,34350,34300,34350,34300,66
|
|
20230905,102200,556080850,34300,34350,34350,34300,1095
|
|
20230905,102100,518470650,34400,34350,34400,34350,59
|
|
20230905,102000,516441500,34400,34450,34450,34400,232
|
|
20230905,101900,508460350,34450,34450,34450,34450,3
|
|
20230905,101800,508357000,34450,34400,34450,34400,29
|
|
20230905,101700,507358350,34400,34400,34400,34400,61
|
|
20230905,101600,505259950,34450,34450,34450,34450,5
|
|
20230905,101500,505087700,34400,34400,34400,34400,8
|
|
20230905,101400,504812500,34400,34400,34400,34400,73
|
|
20230905,101300,502301300,34400,34400,34400,34400,1
|
|
20230905,101200,502266900,34400,34400,34400,34400,9
|
|
20230905,101100,501957300,34400,34400,34400,34400,75
|
|
20230905,101000,499377300,34350,34350,34350,34350,4
|
|
20230905,100900,499239900,34350,34350,34350,34350,0
|
|
20230905,100800,499239900,34350,34400,34400,34350,118
|
|
20230905,100700,495185100,34400,34400,34400,34400,3
|
|
20230905,100600,495081900,34350,34350,34400,34350,48
|
|
20230905,100500,493431400,34400,34400,34400,34400,67
|
|
20230905,100400,491126600,34450,34350,34450,34350,147
|
|
20230905,100300,486067000,34400,34350,34400,34350,56
|
|
20230905,100200,484142800,34350,34350,34350,34350,61
|
|
20230905,100100,482047450,34350,34350,34350,34350,38
|
|
20230905,100000,480742150,34350,34350,34350,34350,61
|
|
20230905,095900,478646800,34300,34350,34350,34300,243
|
|
20230905,095800,470300200,34300,34300,34300,34300,7
|
|
20230905,095700,470060100,34300,34300,34300,34300,4
|
|
20230905,095600,469922900,34350,34500,34500,34350,916
|
|
20230905,095500,438426300,34500,34500,34500,34500,5
|
|
20230905,095400,438253800,34500,34400,34500,34400,86
|
|
20230905,095300,435293950,34400,34450,34450,34400,244
|
|
20230905,095200,426888600,34400,34450,34450,34400,10
|
|
20230905,095100,426544350,34450,34400,34450,34400,71
|
|
20230905,095000,424101450,34400,34400,34450,34400,10
|
|
20230905,094900,423757400,34450,34450,34450,34450,25
|
|
20230905,094800,422896150,34400,34400,34400,34400,64
|
|
20230905,094700,420694550,34350,34400,34400,34350,407
|
|
20230905,094600,406698500,34400,34400,34400,34400,371
|
|
20230905,094500,393936100,34400,34450,34450,34400,74
|
|
20230905,094400,391388350,34450,34400,34450,34400,135
|
|
20230905,094300,386737650,34450,34450,34450,34450,452
|
|
20230905,094200,371166250,34450,34450,34450,34450,61
|
|
20230905,094100,369064800,34450,34550,34550,34450,6
|
|
20230905,094000,368858000,34550,34450,34550,34450,348
|
|
20230905,093900,356844400,34450,34550,34550,34450,798
|
|
20230905,093800,329312600,34550,34700,34700,34550,246
|
|
20230905,093700,320796450,34650,34650,34650,34650,0
|
|
20230905,093600,320796450,34650,34700,34700,34650,113
|
|
20230905,093500,316880950,34700,34700,34700,34650,103
|
|
20230905,093400,313307300,34750,34700,34750,34700,168
|
|
20230905,093300,307476700,34700,34700,34700,34700,151
|
|
20230905,093200,302237000,34650,34650,34650,34650,6
|
|
20230905,093100,302029100,34700,34700,34700,34650,59
|
|
20230905,093000,299983150,34700,34700,34700,34700,5
|
|
20230905,092900,299809650,34650,34650,34650,34650,0
|
|
20230905,092800,299809650,34650,34650,34650,34650,129
|
|
20230905,092700,295339800,34600,34550,34600,34450,411
|
|
20230905,092600,281149800,34600,34500,34600,34500,3236
|
|
20230905,092500,169432700,34500,34700,34700,34500,2565
|
|
20230905,092400,80813000,34650,34750,34750,34650,773
|
|
20230905,092300,53978150,34750,34750,34750,34750,20
|
|
20230905,092200,53283150,34750,34750,34750,34700,87
|
|
20230905,092100,50260100,34750,34750,34750,34750,10
|
|
20230905,092000,49912600,34750,34750,34750,34700,356
|
|
20230905,091900,37541900,34800,34800,34800,34800,102
|
|
20230905,091800,33992300,34800,34800,34800,34800,79
|
|
20230905,091700,31243100,34850,34850,34900,34850,96
|
|
20230905,091600,27897450,34900,34950,34950,34900,96
|
|
20230905,091500,24546800,34950,34950,34950,34950,81
|
|
20230905,091400,21715850,35000,35050,35050,35000,85
|
|
20230905,091300,18740750,35050,35050,35050,35050,0
|
|
20230905,091200,18740750,35050,35100,35100,35050,96
|
|
20230905,091100,15375900,35050,35050,35050,35050,0
|
|
20230905,091000,15375900,35050,35100,35100,35050,31
|
|
20230905,090900,14288850,35100,35150,35150,35100,28
|
|
20230905,090800,13305750,35150,35150,35150,35150,6
|
|
20230905,090700,13094850,35150,35200,35250,35150,21
|
|
20230905,090600,12354950,35200,35200,35200,35200,1
|
|
20230905,090500,12319750,35200,35200,35200,35200,0
|
|
20230905,090400,12319750,35200,35150,35200,35150,243
|
|
20230905,090300,3766400,35200,35200,35200,35200,0
|
|
20230905,090200,3766400,35200,35200,35200,35200,52
|
|
20230905,090100,1936000,35200,35200,35200,35200,0
|
|
20230905,090000,1936000,35200,35200,35200,35200,55
|