660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195700,984676700,33900,33900,33900,33900,949
|
|
20230906,195600,984676700,33900,33900,33900,33900,0
|
|
20230906,195500,984676700,33900,33900,33900,33900,0
|
|
20230906,195400,984676700,33900,33900,33900,33900,0
|
|
20230906,195300,984676700,33900,33900,33900,33900,0
|
|
20230906,195200,984676700,33900,33900,33900,33900,0
|
|
20230906,195100,984676700,33900,33900,33900,33900,0
|
|
20230906,195000,984676700,33900,33900,33900,33900,0
|
|
20230906,194900,984676700,33900,33900,33900,33900,0
|
|
20230906,194800,984676700,33900,33900,33900,33900,0
|
|
20230906,194700,984676700,33900,33900,33900,33900,0
|
|
20230906,194600,984676700,33900,33900,33900,33900,0
|
|
20230906,194500,984676700,33900,33900,33900,33900,0
|
|
20230906,194400,984676700,33900,33900,33900,33900,0
|
|
20230906,194300,984676700,33900,33900,33900,33900,0
|
|
20230906,194200,984676700,33900,33900,33900,33900,0
|
|
20230906,194100,984676700,33900,33900,33900,33900,0
|
|
20230906,194000,984676700,33900,33900,33900,33900,0
|
|
20230906,193900,984676700,33900,33900,33900,33900,0
|
|
20230906,193800,984676700,33900,33900,33900,33900,0
|
|
20230906,193700,984676700,33900,33900,33900,33900,0
|
|
20230906,193600,984676700,33900,33900,33900,33900,0
|
|
20230906,193500,984676700,33900,33900,33900,33900,0
|
|
20230906,193400,984676700,33900,33900,33900,33900,0
|
|
20230906,193300,984676700,33900,33900,33900,33900,0
|
|
20230906,193200,984676700,33900,33900,33900,33900,0
|
|
20230906,193100,984676700,33900,33900,33900,33900,0
|
|
20230906,193000,984676700,33900,33900,33900,33900,0
|
|
20230906,192900,984676700,33900,33900,33900,33900,0
|
|
20230906,192800,984676700,33900,33900,33900,33900,0
|
|
20230906,192700,984676700,33900,33900,33900,33900,949
|
|
20230906,192600,984676700,33900,33900,33900,33900,0
|
|
20230906,192500,984676700,33900,33900,33900,33900,0
|
|
20230906,192400,984676700,33900,33900,33900,33900,0
|
|
20230906,192300,984676700,33900,33900,33900,33900,0
|
|
20230906,192200,984676700,33900,33900,33900,33900,0
|
|
20230906,192100,984676700,33900,33900,33900,33900,0
|
|
20230906,192000,984676700,33900,33900,33900,33900,0
|
|
20230906,191900,984676700,33900,33900,33900,33900,0
|
|
20230906,191800,984676700,33900,33900,33900,33900,0
|
|
20230906,191700,984676700,33900,33900,33900,33900,0
|
|
20230906,191600,984676700,33900,33900,33900,33900,0
|
|
20230906,191500,984676700,33900,33900,33900,33900,0
|
|
20230906,191400,984676700,33900,33900,33900,33900,0
|
|
20230906,191300,984676700,33900,33900,33900,33900,0
|
|
20230906,191200,984676700,33900,33900,33900,33900,0
|
|
20230906,191100,984676700,33900,33900,33900,33900,0
|
|
20230906,191000,984676700,33900,33900,33900,33900,0
|
|
20230906,190900,984676700,33900,33900,33900,33900,0
|
|
20230906,190800,984676700,33900,33900,33900,33900,0
|
|
20230906,190700,984676700,33900,33900,33900,33900,0
|
|
20230906,190600,984676700,33900,33900,33900,33900,0
|
|
20230906,190500,984676700,33900,33900,33900,33900,0
|
|
20230906,190400,984676700,33900,33900,33900,33900,0
|
|
20230906,190300,984676700,33900,33900,33900,33900,0
|
|
20230906,190200,984676700,33900,33900,33900,33900,0
|
|
20230906,190100,984676700,33900,33900,33900,33900,0
|
|
20230906,190000,984676700,33900,33900,33900,33900,0
|
|
20230906,185900,984676700,33900,33900,33900,33900,0
|
|
20230906,185800,984676700,33900,33900,33900,33900,0
|
|
20230906,185700,984676700,33900,33900,33900,33900,949
|
|
20230906,185600,984676700,33900,33900,33900,33900,0
|
|
20230906,185500,984676700,33900,33900,33900,33900,0
|
|
20230906,185400,984676700,33900,33900,33900,33900,0
|
|
20230906,185300,984676700,33900,33900,33900,33900,0
|
|
20230906,185200,984676700,33900,33900,33900,33900,0
|
|
20230906,185100,984676700,33900,33900,33900,33900,0
|
|
20230906,185000,984676700,33900,33900,33900,33900,0
|
|
20230906,184900,984676700,33900,33900,33900,33900,0
|
|
20230906,184800,984676700,33900,33900,33900,33900,0
|
|
20230906,184700,984676700,33900,33900,33900,33900,0
|
|
20230906,184600,984676700,33900,33900,33900,33900,0
|
|
20230906,184500,984676700,33900,33900,33900,33900,0
|
|
20230906,184400,984676700,33900,33900,33900,33900,0
|
|
20230906,184300,984676700,33900,33900,33900,33900,0
|
|
20230906,184200,984676700,33900,33900,33900,33900,0
|
|
20230906,184100,984676700,33900,33900,33900,33900,0
|
|
20230906,184000,984676700,33900,33900,33900,33900,0
|
|
20230906,183900,984676700,33900,33900,33900,33900,0
|
|
20230906,183800,984676700,33900,33900,33900,33900,0
|
|
20230906,183700,984676700,33900,33900,33900,33900,0
|
|
20230906,183600,984676700,33900,33900,33900,33900,0
|
|
20230906,183500,984676700,33900,33900,33900,33900,0
|
|
20230906,183400,984676700,33900,33900,33900,33900,0
|
|
20230906,183300,984676700,33900,33900,33900,33900,0
|
|
20230906,183200,984676700,33900,33900,33900,33900,0
|
|
20230906,183100,984676700,33900,33900,33900,33900,0
|
|
20230906,183000,984676700,33900,33900,33900,33900,0
|
|
20230906,182900,984676700,33900,33900,33900,33900,0
|
|
20230906,182800,984676700,33900,33900,33900,33900,0
|
|
20230906,182700,984676700,33900,33900,33900,33900,949
|
|
20230906,182600,984676700,33900,33900,33900,33900,0
|
|
20230906,182500,984676700,33900,33900,33900,33900,0
|
|
20230906,182400,984676700,33900,33900,33900,33900,0
|
|
20230906,182300,984676700,33900,33900,33900,33900,0
|
|
20230906,182200,984676700,33900,33900,33900,33900,0
|
|
20230906,182100,984676700,33900,33900,33900,33900,0
|
|
20230906,182000,984676700,33900,33900,33900,33900,0
|
|
20230906,181900,984676700,33900,33900,33900,33900,0
|
|
20230906,181800,984676700,33900,33900,33900,33900,0
|
|
20230906,181700,984676700,33900,33900,33900,33900,0
|
|
20230906,181600,984676700,33900,33900,33900,33900,0
|
|
20230906,181500,984676700,33900,33900,33900,33900,0
|
|
20230906,181400,984676700,33900,33900,33900,33900,0
|
|
20230906,181300,984676700,33900,33900,33900,33900,0
|
|
20230906,181200,984676700,33900,33900,33900,33900,0
|
|
20230906,181100,984676700,33900,33900,33900,33900,0
|
|
20230906,181000,984676700,33900,33900,33900,33900,0
|
|
20230906,180900,984676700,33900,33900,33900,33900,0
|
|
20230906,180800,984676700,33900,33900,33900,33900,0
|
|
20230906,180700,984676700,33900,33900,33900,33900,0
|
|
20230906,180600,984676700,33900,33900,33900,33900,0
|
|
20230906,180500,984676700,33900,33900,33900,33900,0
|
|
20230906,180400,984676700,33900,33900,33900,33900,0
|
|
20230906,180300,984676700,33900,33900,33900,33900,0
|
|
20230906,180200,984676700,33900,33900,33900,33900,0
|
|
20230906,180100,984676700,33900,33900,33900,33900,0
|
|
20230906,180000,984676700,33900,33900,33900,33900,0
|
|
20230906,175900,984676700,33900,33900,33900,33900,0
|
|
20230906,175800,984676700,33900,33900,33900,33900,0
|
|
20230906,175700,984676700,33900,33900,33900,33900,949
|
|
20230906,175600,984676700,33900,33900,33900,33900,0
|
|
20230906,175500,984676700,33900,33900,33900,33900,0
|
|
20230906,175400,984676700,33900,33900,33900,33900,0
|
|
20230906,175300,984676700,33900,33900,33900,33900,0
|
|
20230906,175200,984676700,33900,33900,33900,33900,0
|
|
20230906,175100,984676700,33900,33900,33900,33900,0
|
|
20230906,175000,984676700,33900,33900,33900,33900,0
|
|
20230906,174900,984676700,33900,33900,33900,33900,0
|
|
20230906,174800,984676700,33900,33900,33900,33900,0
|
|
20230906,174700,984676700,33900,33900,33900,33900,0
|
|
20230906,174600,984676700,33900,33900,33900,33900,0
|
|
20230906,174500,984676700,33900,33900,33900,33900,0
|
|
20230906,174400,984676700,33900,33900,33900,33900,0
|
|
20230906,174300,984676700,33900,33900,33900,33900,0
|
|
20230906,174200,984676700,33900,33900,33900,33900,0
|
|
20230906,174100,984676700,33900,33900,33900,33900,0
|
|
20230906,174000,984676700,33900,33900,33900,33900,0
|
|
20230906,173900,984676700,33900,33900,33900,33900,0
|
|
20230906,173800,984676700,33900,33900,33900,33900,0
|
|
20230906,173700,984676700,33900,33900,33900,33900,0
|
|
20230906,173600,984676700,33900,33900,33900,33900,0
|
|
20230906,173500,984676700,33900,33900,33900,33900,0
|
|
20230906,173400,984676700,33900,33900,33900,33900,0
|
|
20230906,173300,984676700,33900,33900,33900,33900,0
|
|
20230906,173200,984676700,33900,33900,33900,33900,0
|
|
20230906,173100,984676700,33900,33900,33900,33900,0
|
|
20230906,173000,984676700,33900,33900,33900,33900,0
|
|
20230906,172900,984676700,33900,33900,33900,33900,0
|
|
20230906,172800,984676700,33900,33900,33900,33900,0
|
|
20230906,172700,984676700,33900,33900,33900,33900,949
|
|
20230906,172600,984676700,33900,33900,33900,33900,0
|
|
20230906,172500,984676700,33900,33900,33900,33900,0
|
|
20230906,172400,984676700,33900,33900,33900,33900,0
|
|
20230906,172300,984676700,33900,33900,33900,33900,0
|
|
20230906,172200,984676700,33900,33900,33900,33900,0
|
|
20230906,172100,984676700,33900,33900,33900,33900,0
|
|
20230906,172000,984676700,33900,33900,33900,33900,0
|
|
20230906,171900,984676700,33900,33900,33900,33900,0
|
|
20230906,171800,984676700,33900,33900,33900,33900,0
|
|
20230906,171700,984676700,33900,33900,33900,33900,0
|
|
20230906,171600,984676700,33900,33900,33900,33900,0
|
|
20230906,171500,984676700,33900,33900,33900,33900,0
|
|
20230906,171400,984676700,33900,33900,33900,33900,0
|
|
20230906,171300,984676700,33900,33900,33900,33900,0
|
|
20230906,171200,984676700,33900,33900,33900,33900,0
|
|
20230906,171100,984676700,33900,33900,33900,33900,0
|
|
20230906,171000,984676700,33900,33900,33900,33900,0
|
|
20230906,170900,984676700,33900,33900,33900,33900,0
|
|
20230906,170800,984676700,33900,33900,33900,33900,0
|
|
20230906,170700,984676700,33900,33900,33900,33900,0
|
|
20230906,170600,984676700,33900,33900,33900,33900,0
|
|
20230906,170500,984676700,33900,33900,33900,33900,0
|
|
20230906,170400,984676700,33900,33900,33900,33900,0
|
|
20230906,170300,984676700,33900,33900,33900,33900,0
|
|
20230906,170200,984676700,33900,33900,33900,33900,0
|
|
20230906,170100,984676700,33900,33900,33900,33900,0
|
|
20230906,170000,984676700,33900,33900,33900,33900,0
|
|
20230906,165900,984676700,33900,33900,33900,33900,0
|
|
20230906,165800,984676700,33900,33900,33900,33900,0
|
|
20230906,165700,984676700,33900,33900,33900,33900,949
|
|
20230906,165600,984676700,33900,33900,33900,33900,0
|
|
20230906,165500,984676700,33900,33900,33900,33900,0
|
|
20230906,165400,984676700,33900,33900,33900,33900,0
|
|
20230906,165300,984676700,33900,33900,33900,33900,0
|
|
20230906,165200,984676700,33900,33900,33900,33900,0
|
|
20230906,165100,984676700,33900,33900,33900,33900,0
|
|
20230906,165000,984676700,33900,33900,33900,33900,0
|
|
20230906,164900,984676700,33900,33900,33900,33900,0
|
|
20230906,164800,984676700,33900,33900,33900,33900,0
|
|
20230906,164700,984676700,33900,33900,33900,33900,0
|
|
20230906,164600,984676700,33900,33900,33900,33900,0
|
|
20230906,164500,984676700,33900,33900,33900,33900,0
|
|
20230906,164400,984676700,33900,33900,33900,33900,0
|
|
20230906,164300,984676700,33900,33900,33900,33900,0
|
|
20230906,164200,984676700,33900,33900,33900,33900,0
|
|
20230906,164100,984676700,33900,33900,33900,33900,0
|
|
20230906,164000,984676700,33900,33900,33900,33900,0
|
|
20230906,163900,984676700,33900,33900,33900,33900,0
|
|
20230906,163800,984676700,33900,33900,33900,33900,0
|
|
20230906,163700,984676700,33900,33900,33900,33900,0
|
|
20230906,163600,984676700,33900,33900,33900,33900,0
|
|
20230906,163500,984676700,33900,33900,33900,33900,0
|
|
20230906,163400,984676700,33900,33900,33900,33900,0
|
|
20230906,163300,984676700,33900,33900,33900,33900,0
|
|
20230906,163200,984676700,33900,33900,33900,33900,0
|
|
20230906,163100,984676700,33900,33900,33900,33900,0
|
|
20230906,163000,984676700,33900,33900,33900,33900,0
|
|
20230906,162900,984676700,33900,33900,33900,33900,0
|
|
20230906,162800,984676700,33900,33900,33900,33900,0
|
|
20230906,162700,984676700,33900,33900,33900,33900,949
|
|
20230906,162600,984676700,33900,33900,33900,33900,0
|
|
20230906,162500,984676700,33900,33900,33900,33900,0
|
|
20230906,162400,984676700,33900,33900,33900,33900,0
|
|
20230906,162300,984676700,33900,33900,33900,33900,0
|
|
20230906,162200,984676700,33900,33900,33900,33900,0
|
|
20230906,162100,984676700,33900,33900,33900,33900,0
|
|
20230906,162000,984676700,33900,33900,33900,33900,0
|
|
20230906,161900,984676700,33900,33900,33900,33900,0
|
|
20230906,161800,984676700,33900,33900,33900,33900,0
|
|
20230906,161700,984676700,33900,33900,33900,33900,0
|
|
20230906,161600,984676700,33900,33900,33900,33900,0
|
|
20230906,161500,984676700,33900,33900,33900,33900,0
|
|
20230906,161400,984676700,33900,33900,33900,33900,0
|
|
20230906,161300,984676700,33900,33900,33900,33900,0
|
|
20230906,161200,984676700,33900,33900,33900,33900,0
|
|
20230906,161100,984676700,33900,33900,33900,33900,0
|
|
20230906,161000,984676700,33900,33900,33900,33900,0
|
|
20230906,160900,984676700,33900,33900,33900,33900,0
|
|
20230906,160800,984676700,33900,33900,33900,33900,0
|
|
20230906,160700,984676700,33900,33900,33900,33900,0
|
|
20230906,160600,984676700,33900,33900,33900,33900,0
|
|
20230906,160500,984676700,33900,33900,33900,33900,0
|
|
20230906,160400,984676700,33900,33900,33900,33900,0
|
|
20230906,160300,984676700,33900,33900,33900,33900,0
|
|
20230906,160200,984676700,33900,33900,33900,33900,0
|
|
20230906,160100,984676700,33900,33900,33900,33900,0
|
|
20230906,160000,984676700,33900,33900,33900,33900,0
|
|
20230906,155900,984676700,33900,33900,33900,33900,0
|
|
20230906,155800,984676700,33900,33900,33900,33900,0
|
|
20230906,155700,984676700,33900,33900,33900,33900,949
|
|
20230906,155600,984676700,33900,33900,33900,33900,0
|
|
20230906,155500,984676700,33900,33900,33900,33900,0
|
|
20230906,155400,984676700,33900,33900,33900,33900,0
|
|
20230906,155300,984676700,33900,33900,33900,33900,0
|
|
20230906,155200,984676700,33900,33900,33900,33900,0
|
|
20230906,155100,984676700,33900,33900,33900,33900,0
|
|
20230906,155000,984676700,33900,33900,33900,33900,0
|
|
20230906,154900,984676700,33900,33900,33900,33900,0
|
|
20230906,154800,984676700,33900,33900,33900,33900,0
|
|
20230906,154700,984676700,33900,33900,33900,33900,0
|
|
20230906,154600,984676700,33900,33900,33900,33900,0
|
|
20230906,154500,984676700,33900,33900,33900,33900,0
|
|
20230906,154400,984676700,33900,33900,33900,33900,0
|
|
20230906,154300,984676700,33900,33900,33900,33900,0
|
|
20230906,154200,984676700,33900,33900,33900,33900,0
|
|
20230906,154100,984676700,33900,33900,33900,33900,0
|
|
20230906,154000,984676700,33900,33900,33900,33900,0
|
|
20230906,153900,984676700,33900,33900,33900,33900,0
|
|
20230906,153800,984676700,33900,33900,33900,33900,0
|
|
20230906,153700,984676700,33900,33900,33900,33900,0
|
|
20230906,153600,984676700,33900,33900,33900,33900,0
|
|
20230906,153500,984676700,33900,33900,33900,33900,0
|
|
20230906,153400,984676700,33900,33900,33900,33900,0
|
|
20230906,153300,984676700,33900,33900,33900,33900,0
|
|
20230906,153200,984676700,33900,33900,33900,33900,0
|
|
20230906,153100,984676700,33900,33900,33900,33900,0
|
|
20230906,153000,984676700,33900,33900,33900,33900,949
|
|
20230906,152900,952505600,34000,34000,34000,34000,0
|
|
20230906,152800,952505600,34000,34000,34000,34000,0
|
|
20230906,152700,952505600,34000,34000,34000,34000,0
|
|
20230906,152600,952505600,34000,34000,34000,34000,0
|
|
20230906,152500,952505600,34000,34000,34000,34000,0
|
|
20230906,152400,952505600,34000,34000,34000,34000,0
|
|
20230906,152300,952505600,34000,34000,34000,34000,0
|
|
20230906,152200,952505600,34000,34000,34000,34000,0
|
|
20230906,152100,952505600,34000,34000,34000,34000,0
|
|
20230906,152000,952505600,34000,34000,34000,34000,0
|
|
20230906,151900,952505600,34000,34000,34000,34000,103
|
|
20230906,151800,949003600,34100,34100,34100,34100,0
|
|
20230906,151700,949003600,34100,34100,34100,34000,3
|
|
20230906,151600,948901400,34100,34100,34100,34100,3
|
|
20230906,151500,948799100,34050,34000,34050,34000,343
|
|
20230906,151400,937125050,34050,34050,34050,34050,1
|
|
20230906,151300,937091000,34000,34000,34000,34000,0
|
|
20230906,151200,937091000,34000,34050,34050,34000,2
|
|
20230906,151100,937022950,34000,34000,34000,34000,0
|
|
20230906,151000,937022950,34000,34000,34000,33950,107
|
|
20230906,150900,933390150,34000,33950,34000,33950,66
|
|
20230906,150800,931149250,34000,34000,34000,34000,1
|
|
20230906,150700,931115250,34050,34000,34050,34000,6
|
|
20230906,150600,930911200,34050,34050,34050,34050,1
|
|
20230906,150500,930877150,34000,34000,34000,34000,5
|
|
20230906,150400,930707150,34050,34050,34050,34000,12
|
|
20230906,150300,930298800,34000,34000,34000,34000,75
|
|
20230906,150200,927748800,34050,34050,34050,34050,1
|
|
20230906,150100,927714750,34000,33950,34000,33950,30
|
|
20230906,150000,926694800,33950,33950,33950,33950,8
|
|
20230906,145900,926423200,33950,33950,34000,33950,125
|
|
20230906,145800,922179400,34000,33950,34000,33950,65
|
|
20230906,145700,919969700,33950,33900,34000,33900,39
|
|
20230906,145600,918645850,33900,33900,34000,33900,129
|
|
20230906,145500,914261050,33950,33950,33950,33900,42
|
|
20230906,145400,912835750,33950,33900,33950,33900,8
|
|
20230906,145300,912564350,33900,33950,34000,33900,111
|
|
20230906,145200,908797150,33950,33950,33950,33900,19
|
|
20230906,145100,908152700,33950,33950,33950,33950,13
|
|
20230906,145000,907711350,33950,33950,33950,33950,45
|
|
20230906,144900,906183600,33950,34000,34000,33950,83
|
|
20230906,144800,903365100,34000,34000,34050,34000,54
|
|
20230906,144700,901529000,34000,34000,34050,34000,47
|
|
20230906,144600,899930700,34050,34050,34050,34000,98
|
|
20230906,144500,896598400,34050,34050,34050,34000,39
|
|
20230906,144400,895272300,34000,34000,34000,34000,41
|
|
20230906,144300,893878300,34000,34000,34050,33950,87
|
|
20230906,144200,890920950,34000,34050,34050,34000,33
|
|
20230906,144100,889798900,34000,34000,34050,34000,36
|
|
20230906,144000,888574850,34000,34050,34050,34000,11
|
|
20230906,143900,888200700,34000,34050,34050,34000,161
|
|
20230906,143800,882726650,34050,34050,34050,34000,17
|
|
20230906,143700,882148550,34000,34050,34050,34000,36
|
|
20230906,143600,880923750,34050,34000,34150,34000,121
|
|
20230906,143500,876808050,34000,34100,34100,34000,30
|
|
20230906,143400,875786800,34050,34050,34100,34050,79
|
|
20230906,143300,873093550,34050,34050,34050,34000,228
|
|
20230906,143200,865336600,34050,34050,34100,34050,16
|
|
20230906,143100,864791700,34050,34100,34100,34050,37
|
|
20230906,143000,863531500,34100,34050,34100,34050,44
|
|
20230906,142900,862032850,34050,34050,34050,33950,107
|
|
20230906,142800,858391600,34000,34050,34050,34000,26
|
|
20230906,142700,857506900,34050,34000,34100,33950,127
|
|
20230906,142600,853182850,34000,34050,34050,34000,102
|
|
20230906,142500,849714100,34050,34050,34100,34050,28
|
|
20230906,142400,848760600,34050,34100,34100,34050,133
|
|
20230906,142300,844231350,34100,34050,34100,34050,66
|
|
20230906,142200,841982500,34050,34100,34100,34050,87
|
|
20230906,142100,839019600,34100,34100,34100,34050,59
|
|
20230906,142000,837008000,34050,34050,34100,34050,43
|
|
20230906,141900,835543750,34050,34100,34100,34000,88
|
|
20230906,141800,832550150,34050,34000,34050,34000,63
|
|
20230906,141700,830405100,34050,34000,34100,34000,63
|
|
20230906,141600,828260850,34000,34000,34000,33950,96
|
|
20230906,141500,824996900,34050,34000,34100,33950,235
|
|
20230906,141400,817009900,34000,34050,34050,34000,39
|
|
20230906,141300,815682750,34000,34000,34050,34000,15
|
|
20230906,141200,815172700,34050,34050,34050,34000,88
|
|
20230906,141100,812180500,34050,34000,34050,33950,241
|
|
20230906,141000,803978300,34050,34050,34050,33950,143
|
|
20230906,140900,799121500,34000,34000,34050,34000,149
|
|
20230906,140800,794055100,34050,34050,34050,34000,32
|
|
20230906,140700,792966550,34050,34000,34050,34000,70
|
|
20230906,140600,790583250,34050,34000,34100,34000,94
|
|
20230906,140500,787383150,34100,34050,34100,34050,19
|
|
20230906,140400,786735950,34050,34000,34050,34000,365
|
|
20230906,140300,774319900,34050,34050,34050,34050,24
|
|
20230906,140200,773502700,34000,34050,34050,34000,102
|
|
20230906,140100,770029900,34000,34050,34100,34000,28
|
|
20230906,140000,769076650,34050,34050,34100,34000,310
|
|
20230906,135900,758535400,34050,34100,34100,34050,83
|
|
20230906,135800,755708900,34050,34050,34100,34050,59
|
|
20230906,135700,753699300,34050,34050,34050,34050,137
|
|
20230906,135600,749034450,34050,34050,34100,34000,67
|
|
20230906,135500,746753400,34050,34100,34100,34050,230
|
|
20230906,135400,738921150,34150,34100,34150,34050,17
|
|
20230906,135300,738341650,34100,34100,34150,34050,25
|
|
20230906,135200,737489250,34100,34100,34150,34050,99
|
|
20230906,135100,734116250,34100,34100,34150,34100,18
|
|
20230906,135000,733502250,34100,34100,34150,34050,29
|
|
20230906,134900,732513550,34100,34150,34150,34050,120
|
|
20230906,134800,728425300,34100,34150,34150,34100,33
|
|
20230906,134700,727299600,34100,34150,34150,34100,38
|
|
20230906,134600,726003250,34150,34050,34150,34050,72
|
|
20230906,134500,723545350,34050,34100,34150,34050,95
|
|
20230906,134400,720308500,34100,34150,34150,34100,27
|
|
20230906,134300,719386750,34150,34100,34150,34100,36
|
|
20230906,134200,718158400,34100,34100,34150,34050,187
|
|
20230906,134100,711784950,34150,34100,34150,34100,41
|
|
20230906,134000,710386550,34100,34100,34100,34100,10
|
|
20230906,133900,710045550,34100,34150,34150,34100,99
|
|
20230906,133800,706669600,34100,34100,34150,34100,21
|
|
20230906,133700,705953150,34150,34100,34150,34100,35
|
|
20230906,133600,704759600,34150,34150,34150,34050,64
|
|
20230906,133500,702577300,34100,34100,34100,34050,88
|
|
20230906,133400,699576650,34100,34100,34150,34100,41
|
|
20230906,133300,698178300,34100,34100,34150,34100,38
|
|
20230906,133200,696882350,34100,34150,34150,34100,79
|
|
20230906,133100,694187750,34150,34100,34150,34100,90
|
|
20230906,133000,691114600,34100,34050,34150,34050,43
|
|
20230906,132900,689648500,34050,34100,34150,34050,113
|
|
20230906,132800,685796100,34150,34100,34150,34050,238
|
|
20230906,132700,677687800,34100,34100,34100,34100,20
|
|
20230906,132600,677005800,34100,34100,34100,34050,24
|
|
20230906,132500,676188350,34100,34100,34150,34100,102
|
|
20230906,132400,672710050,34150,34100,34150,34100,18
|
|
20230906,132300,672096200,34150,34150,34150,34100,38
|
|
20230906,132200,670800250,34100,34100,34150,34050,144
|
|
20230906,132100,665890750,34100,34150,34150,34100,10
|
|
20230906,132000,665549700,34150,34100,34150,34050,84
|
|
20230906,131900,662685550,34150,34150,34150,34100,15
|
|
20230906,131800,662173900,34150,34200,34250,34150,42
|
|
20230906,131700,660738100,34200,34200,34250,34200,34
|
|
20230906,131600,659575150,34200,34200,34200,34200,20
|
|
20230906,131500,658891150,34250,34200,34250,34200,26
|
|
20230906,131400,658001850,34200,34250,34250,34200,41
|
|
20230906,131300,656599500,34200,34200,34200,34150,85
|
|
20230906,131200,653693050,34200,34150,34200,34100,119
|
|
20230906,131100,649629500,34200,34100,34200,34100,84
|
|
20230906,131000,646762050,34100,34100,34100,34050,22
|
|
20230906,130900,646012200,34100,34100,34100,34050,27
|
|
20230906,130800,645091750,34100,34150,34150,34050,105
|
|
20230906,130700,641515650,34100,34050,34100,34050,76
|
|
20230906,130600,638925550,34050,34050,34100,34050,29
|
|
20230906,130500,637937900,34000,34050,34050,34000,68
|
|
20230906,130400,635622550,34100,34050,34100,34000,43
|
|
20230906,130300,634159300,34050,34000,34050,34000,78
|
|
20230906,130200,631504450,34000,34050,34050,33950,65
|
|
20230906,130100,629293850,34050,34000,34050,34000,67
|
|
20230906,130000,627013900,34000,34000,34050,34000,9
|
|
20230906,125900,626707800,34000,34050,34050,34000,25
|
|
20230906,125800,625857550,34050,34000,34050,33950,367
|
|
20230906,125700,613379750,33950,34000,34050,33950,10
|
|
20230906,125600,613039850,34000,34050,34050,34000,51
|
|
20230906,125500,611305700,34000,34050,34050,34000,100
|
|
20230906,125400,607905600,34050,34050,34050,34000,22
|
|
20230906,125300,607156600,34050,34100,34100,34050,59
|
|
20230906,125200,605147350,34200,34050,34200,34050,282
|
|
20230906,125100,595534950,34100,34050,34100,34050,29
|
|
20230906,125000,594546800,34100,34100,34100,34050,33
|
|
20230906,124900,593422450,34050,34050,34050,34050,25
|
|
20230906,124800,592571200,34050,34050,34100,34050,113
|
|
20230906,124700,588723000,34100,34050,34100,34050,47
|
|
20230906,124600,587122050,34100,34100,34100,34050,15
|
|
20230906,124500,586610950,34100,34100,34100,34050,87
|
|
20230906,124400,583644350,34150,34150,34150,34100,45
|
|
20230906,124300,582107850,34200,34050,34200,34050,338
|
|
20230906,124200,570566750,34050,34050,34100,34000,39
|
|
20230906,124100,569238850,34050,34050,34100,34050,135
|
|
20230906,124000,564641950,34050,34050,34050,34050,38
|
|
20230906,123900,563348050,34000,34050,34050,34000,755
|
|
20230906,123800,537667450,34050,34100,34100,34050,61
|
|
20230906,123700,535590200,34100,34100,34150,34050,36
|
|
20230906,123600,534362800,34100,34100,34150,34100,36
|
|
20230906,123500,533135050,34100,34150,34150,34100,95
|
|
20230906,123400,529895500,34100,34100,34100,34100,23
|
|
20230906,123300,529111200,34100,34100,34150,34100,40
|
|
20230906,123200,527747150,34100,34100,34150,34100,10
|
|
20230906,123100,527406100,34100,34100,34150,34100,97
|
|
20230906,123000,524098250,34100,34150,34150,34100,4
|
|
20230906,122900,523961800,34100,34100,34100,34100,45
|
|
20230906,122800,522427300,34150,34100,34150,34100,99
|
|
20230906,122700,519051350,34100,34100,34150,34100,27
|
|
20230906,122600,518130500,34150,34100,34150,34100,8
|
|
20230906,122500,517857400,34100,34150,34200,34100,102
|
|
20230906,122400,514375000,34150,34150,34150,34150,9
|
|
20230906,122300,514067650,34200,34150,34200,34150,39
|
|
20230906,122200,512735700,34150,34100,34200,34100,31
|
|
20230906,122100,511678100,34100,34150,34150,34100,103
|
|
20230906,122000,508165650,34150,34150,34150,34100,45
|
|
20230906,121900,506630300,34150,34150,34150,34150,5
|
|
20230906,121800,506459550,34200,34150,34200,34150,91
|
|
20230906,121700,503351800,34200,34150,34200,34150,48
|
|
20230906,121600,501712500,34200,34150,34200,34150,22
|
|
20230906,121500,500961150,34150,34200,34200,34150,29
|
|
20230906,121400,499970700,34200,34200,34200,34150,95
|
|
20230906,121300,496722100,34250,34200,34250,34200,9
|
|
20230906,121200,496414250,34250,34200,34250,34200,39
|
|
20230906,121100,495080350,34200,34200,34250,34200,92
|
|
20230906,121000,491933850,34250,34200,34250,34200,84
|
|
20230906,120900,489060450,34150,34200,34200,34150,35
|
|
20230906,120800,487865150,34150,34200,34200,34150,16
|
|
20230906,120700,487318700,34150,34200,34200,34150,31
|
|
20230906,120600,486260000,34150,34200,34200,34150,57
|
|
20230906,120500,484311800,34200,34200,34250,34200,7
|
|
20230906,120400,484072350,34200,34200,34200,34150,95
|
|
20230906,120300,480827550,34200,34200,34200,34150,30
|
|
20230906,120200,479801850,34200,34150,34200,34150,24
|
|
20230906,120100,478982150,34200,34150,34200,34150,101
|
|
20230906,120000,475532350,34200,34200,34200,34150,65
|
|
20230906,115900,473312300,34150,34200,34200,34150,35
|
|
20230906,115800,472116700,34200,34150,34200,34150,106
|
|
20230906,115700,468496550,34200,34200,34200,34150,11
|
|
20230906,115600,468120500,34150,34200,34200,34150,44
|
|
20230906,115500,466617050,34200,34200,34250,34200,27
|
|
20230906,115400,465693600,34200,34250,34250,34200,103
|
|
20230906,115300,462170600,34250,34200,34250,34200,30
|
|
20230906,115200,461143350,34250,34200,34250,34200,540
|
|
20230906,115100,442675300,34250,34250,34250,34200,60
|
|
20230906,115000,440623050,34250,34250,34300,34250,62
|
|
20230906,114900,438499450,34300,34250,34300,34250,14
|
|
20230906,114800,438019850,34250,34300,34300,34250,31
|
|
20230906,114700,436958050,34350,34250,34350,34250,92
|
|
20230906,114600,433803050,34250,34300,34300,34250,15
|
|
20230906,114500,433288800,34300,34250,34300,34250,46
|
|
20230906,114400,431712950,34250,34250,34300,34250,109
|
|
20230906,114300,427978600,34250,34300,34300,34250,23
|
|
20230906,114200,427190650,34250,34300,34300,34250,10
|
|
20230906,114100,426848000,34300,34300,34300,34250,93
|
|
20230906,114000,423662350,34250,34250,34300,34250,35
|
|
20230906,113900,422463450,34250,34250,34250,34250,39
|
|
20230906,113800,421127700,34250,34250,34250,34250,47
|
|
20230906,113700,419517950,34250,34250,34250,34250,55
|
|
20230906,113600,417634200,34250,34250,34250,34250,33
|
|
20230906,113500,416503950,34250,34250,34300,34250,15
|
|
20230906,113400,415990150,34250,34300,34300,34250,111
|
|
20230906,113300,412184500,34300,34250,34300,34250,79
|
|
20230906,113200,409476600,34300,34250,34300,34200,17
|
|
20230906,113100,408894150,34250,34250,34250,34200,88
|
|
20230906,113000,405880700,34250,34250,34300,34200,15
|
|
20230906,112900,405367150,34200,34250,34250,34200,40
|
|
20230906,112800,403998700,34250,34250,34250,34200,40
|
|
20230906,112700,402630000,34250,34250,34250,34250,82
|
|
20230906,112600,399821500,34300,34250,34300,34250,26
|
|
20230906,112500,398930950,34250,34250,34250,34200,39
|
|
20230906,112400,397596000,34250,34250,34300,34250,65
|
|
20230906,112300,395369650,34250,34300,34300,34250,45
|
|
20230906,112200,393827900,34300,34200,34300,34200,118
|
|
20230906,112100,389786350,34250,34250,34250,34200,38
|
|
20230906,112000,388486150,34250,34250,34250,34200,25
|
|
20230906,111900,387631000,34200,34250,34250,34200,26
|
|
20230906,111800,386741350,34250,34250,34250,34200,34
|
|
20230906,111700,385578250,34250,34250,34250,34200,86
|
|
20230906,111600,382635650,34250,34200,34250,34200,13
|
|
20230906,111500,382191000,34200,34250,34250,34200,36
|
|
20230906,111400,380959500,34250,34300,34300,34200,137
|
|
20230906,111300,376266800,34300,34250,34300,34250,7
|
|
20230906,111200,376026950,34250,34200,34250,34200,56
|
|
20230906,111100,374110650,34250,34250,34250,34200,46
|
|
20230906,111000,372535750,34250,34300,34300,34250,48
|
|
20230906,110900,370891450,34300,34300,34300,34250,34
|
|
20230906,110800,369725600,34300,34250,34400,34250,59
|
|
20230906,110700,367700350,34250,34300,34300,34250,107
|
|
20230906,110600,364035400,34300,34250,34300,34250,39
|
|
20230906,110500,362699600,34250,34300,34300,34250,6
|
|
20230906,110400,362494000,34300,34250,34300,34250,96
|
|
20230906,110300,359205100,34300,34250,34300,34250,46
|
|
20230906,110200,357628400,34300,34250,34300,34250,13
|
|
20230906,110100,357183100,34250,34300,34300,34250,22
|
|
20230906,110000,356429550,34250,34250,34300,34250,88
|
|
20230906,105900,353415500,34300,34300,34300,34250,33
|
|
20230906,105800,352284850,34300,34250,34300,34200,45
|
|
20230906,105700,350742750,34250,34250,34250,34200,127
|
|
20230906,105600,346396000,34200,34250,34250,34200,41
|
|
20230906,105500,344993650,34250,34250,34250,34250,29
|
|
20230906,105400,344000400,34250,34250,34250,34250,92
|
|
20230906,105300,340849400,34250,34250,34250,34250,225
|
|
20230906,105200,333143150,34250,34250,34300,34250,79
|
|
20230906,105100,330437350,34250,34300,34300,34250,11
|
|
20230906,105000,330060550,34250,34250,34250,34250,88
|
|
20230906,104900,327046550,34250,34250,34250,34250,7
|
|
20230906,104800,326806800,34250,34300,34300,34250,44
|
|
20230906,104700,325299400,34350,34300,34350,34300,443
|
|
20230906,104600,310100250,34350,34350,34350,34350,17
|
|
20230906,104500,309516300,34350,34300,34400,34300,68
|
|
20230906,104400,307180000,34350,34350,34350,34300,77
|
|
20230906,104300,304535250,34350,34400,34400,34350,21
|
|
20230906,104200,303813650,34400,34350,34400,34350,113
|
|
20230906,104100,299931800,34300,34300,34300,34300,16
|
|
20230906,104000,299383000,34300,34350,34350,34300,37
|
|
20230906,103900,298113650,34350,34350,34350,34300,34
|
|
20230906,103800,296946950,34350,34350,34350,34300,13
|
|
20230906,103700,296500600,34300,34350,34350,34300,92
|
|
20230906,103600,293344650,34350,34300,34350,34300,57
|
|
20230906,103500,291387750,34300,34350,34350,34300,40
|
|
20230906,103400,290015650,34350,34350,34350,34350,23
|
|
20230906,103300,289225600,34350,34350,34400,34350,132
|
|
20230906,103200,284690100,34350,34350,34350,34350,3
|
|
20230906,103100,284587050,34300,34350,34350,34300,42
|
|
20230906,103000,283146100,34400,34350,34400,34350,75
|
|
20230906,102900,280569800,34400,34400,34450,34400,134
|
|
20230906,102800,275957000,34350,34350,34400,34350,22
|
|
20230906,102700,275201250,34350,34350,34350,34350,161
|
|
20230906,102600,269670900,34350,34400,34400,34350,25
|
|
20230906,102500,268811950,34400,34450,34450,34350,41
|
|
20230906,102400,267400750,34500,34500,34500,34500,78
|
|
20230906,102300,264709750,34400,34300,34450,34300,105
|
|
20230906,102200,261099750,34250,34300,34300,34250,13
|
|
20230906,102100,260653950,34300,34300,34300,34250,179
|
|
20230906,102000,254515050,34300,34300,34300,34300,97
|
|
20230906,101900,251187950,34300,34300,34350,34300,32
|
|
20230906,101800,250089700,34300,34350,34350,34300,26
|
|
20230906,101700,249197750,34350,34350,34350,34300,27
|
|
20230906,101600,248270500,34350,34350,34350,34300,77
|
|
20230906,101500,245625700,34300,34300,34350,34300,38
|
|
20230906,101400,244321550,34300,34300,34300,34250,22
|
|
20230906,101300,243567900,34300,34350,34400,34300,127
|
|
20230906,101200,239205000,34350,34350,34350,34350,20
|
|
20230906,101100,238518000,34350,34350,34350,34350,49
|
|
20230906,101000,236834850,34300,34300,34350,34300,175
|
|
20230906,100900,230831050,34300,34300,34300,34250,40
|
|
20230906,100800,229459400,34300,34250,34300,34250,68
|
|
20230906,100700,227127600,34250,34350,34350,34250,29
|
|
20230906,100600,226132400,34350,34400,34400,34350,26
|
|
20230906,100500,225238200,34400,34400,34400,34400,43
|
|
20230906,100400,223759000,34400,34350,34400,34250,210
|
|
20230906,100300,216541100,34400,34450,34500,34400,203
|
|
20230906,100200,209552600,34450,34450,34450,34450,12
|
|
20230906,100100,209139200,34500,34550,34550,34500,17
|
|
20230906,100000,208551950,34600,34700,34700,34550,203
|
|
20230906,095900,201523000,34650,34700,34700,34650,59
|
|
20230906,095800,199475750,34700,34700,34700,34700,0
|
|
20230906,095700,199475750,34700,34700,34700,34700,2
|
|
20230906,095600,199406350,34750,34750,34750,34750,1
|
|
20230906,095500,199371600,34750,34750,34750,34750,60
|
|
20230906,095400,197286600,34750,34750,34750,34750,6
|
|
20230906,095300,197078100,34700,34700,34700,34700,2
|
|
20230906,095200,197008700,34750,34750,34750,34750,0
|
|
20230906,095100,197008700,34750,34700,34750,34700,12
|
|
20230906,095000,196592250,34700,34700,34700,34700,1
|
|
20230906,094900,196557550,34750,34750,34750,34750,3
|
|
20230906,094800,196453300,34750,34750,34750,34750,0
|
|
20230906,094700,196453300,34750,34700,34750,34700,3
|
|
20230906,094600,196349150,34750,34750,34750,34750,1
|
|
20230906,094500,196314400,34700,34700,34700,34700,0
|
|
20230906,094400,196314400,34700,34700,34700,34700,2
|
|
20230906,094300,196245000,34700,34700,34700,34700,1
|
|
20230906,094200,196210300,34750,34750,34750,34750,0
|
|
20230906,094100,196210300,34750,34700,34750,34700,3
|
|
20230906,094000,196106150,34750,34750,34750,34700,1250
|
|
20230906,093900,152728450,34800,34700,34800,34650,550
|
|
20230906,093800,133630500,34750,34700,34750,34700,14
|
|
20230906,093700,133144650,34650,34750,34750,34650,2
|
|
20230906,093600,133075250,34700,34700,34700,34700,0
|
|
20230906,093500,133075250,34700,34700,34700,34700,0
|
|
20230906,093400,133075250,34700,34700,34700,34700,0
|
|
20230906,093300,133075250,34700,34700,34700,34700,0
|
|
20230906,093200,133075250,34700,34700,34700,34700,66
|
|
20230906,093100,130785050,34700,34700,34700,34700,3
|
|
20230906,093000,130680950,34650,34700,34700,34650,4
|
|
20230906,092900,130542250,34700,34700,34700,34700,1
|
|
20230906,092800,130507550,34700,34700,34700,34700,2
|
|
20230906,092700,130438150,34700,34700,34700,34700,3
|
|
20230906,092600,130334050,34700,34700,34700,34700,2
|
|
20230906,092500,130264650,34700,34700,34700,34700,23
|
|
20230906,092400,129466550,34700,34700,34700,34700,0
|
|
20230906,092300,129466550,34700,34700,34700,34700,35
|
|
20230906,092200,128252050,34650,34650,34650,34650,3
|
|
20230906,092100,128148100,34700,34700,34700,34700,0
|
|
20230906,092000,128148100,34700,34700,34700,34700,0
|
|
20230906,091900,128148100,34700,34650,34700,34650,112
|
|
20230906,091800,124264550,34650,34600,34650,34600,119
|
|
20230906,091700,120145400,34600,34650,34650,34600,8
|
|
20230906,091600,119868450,34600,34600,34600,34600,0
|
|
20230906,091500,119868450,34600,34700,34700,34600,1216
|
|
20230906,091400,77787100,34700,34700,34700,34700,92
|
|
20230906,091300,74594700,34700,34800,34800,34700,30
|
|
20230906,091200,73551700,34800,34800,34800,34800,0
|
|
20230906,091100,73551700,34800,34700,34800,34700,6
|
|
20230906,091000,73343400,34850,34850,34850,34850,0
|
|
20230906,090900,73343400,34850,34850,34850,34850,0
|
|
20230906,090800,73343400,34850,34700,34850,34700,297
|
|
20230906,090700,63035400,34750,34800,34800,34750,220
|
|
20230906,090600,55385050,34900,34700,34900,34400,864
|
|
20230906,090500,25314300,34500,34500,34500,34500,0
|
|
20230906,090400,25314300,34500,34500,34500,34500,500
|
|
20230906,090300,8064300,34400,34400,34400,34400,50
|
|
20230906,090200,6344300,34150,34150,34150,34150,0
|
|
20230906,090100,6344300,34150,34150,34150,34150,0
|
|
20230906,090000,6344300,34150,34100,34300,34100,186
|