658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195500,930230300,34700,34700,34700,34700,169
|
|
20230908,195400,930230300,34700,34700,34700,34700,0
|
|
20230908,195300,930230300,34700,34700,34700,34700,0
|
|
20230908,195200,930230300,34700,34700,34700,34700,0
|
|
20230908,195100,930230300,34700,34700,34700,34700,0
|
|
20230908,195000,930230300,34700,34700,34700,34700,0
|
|
20230908,194900,930230300,34700,34700,34700,34700,0
|
|
20230908,194800,930230300,34700,34700,34700,34700,0
|
|
20230908,194700,930230300,34700,34700,34700,34700,0
|
|
20230908,194600,930230300,34700,34700,34700,34700,0
|
|
20230908,194500,930230300,34700,34700,34700,34700,0
|
|
20230908,194400,930230300,34700,34700,34700,34700,0
|
|
20230908,194300,930230300,34700,34700,34700,34700,0
|
|
20230908,194200,930230300,34700,34700,34700,34700,0
|
|
20230908,194100,930230300,34700,34700,34700,34700,0
|
|
20230908,194000,930230300,34700,34700,34700,34700,0
|
|
20230908,193900,930230300,34700,34700,34700,34700,0
|
|
20230908,193800,930230300,34700,34700,34700,34700,0
|
|
20230908,193700,930230300,34700,34700,34700,34700,0
|
|
20230908,193600,930230300,34700,34700,34700,34700,0
|
|
20230908,193500,930230300,34700,34700,34700,34700,0
|
|
20230908,193400,930230300,34700,34700,34700,34700,0
|
|
20230908,193300,930230300,34700,34700,34700,34700,0
|
|
20230908,193200,930230300,34700,34700,34700,34700,0
|
|
20230908,193100,930230300,34700,34700,34700,34700,0
|
|
20230908,193000,930230300,34700,34700,34700,34700,0
|
|
20230908,192900,930230300,34700,34700,34700,34700,0
|
|
20230908,192800,930230300,34700,34700,34700,34700,0
|
|
20230908,192700,930230300,34700,34700,34700,34700,0
|
|
20230908,192600,930230300,34700,34700,34700,34700,0
|
|
20230908,192500,930230300,34700,34700,34700,34700,169
|
|
20230908,192400,930230300,34700,34700,34700,34700,0
|
|
20230908,192300,930230300,34700,34700,34700,34700,0
|
|
20230908,192200,930230300,34700,34700,34700,34700,0
|
|
20230908,192100,930230300,34700,34700,34700,34700,0
|
|
20230908,192000,930230300,34700,34700,34700,34700,0
|
|
20230908,191900,930230300,34700,34700,34700,34700,0
|
|
20230908,191800,930230300,34700,34700,34700,34700,0
|
|
20230908,191700,930230300,34700,34700,34700,34700,0
|
|
20230908,191600,930230300,34700,34700,34700,34700,0
|
|
20230908,191500,930230300,34700,34700,34700,34700,0
|
|
20230908,191400,930230300,34700,34700,34700,34700,0
|
|
20230908,191300,930230300,34700,34700,34700,34700,0
|
|
20230908,191200,930230300,34700,34700,34700,34700,0
|
|
20230908,191100,930230300,34700,34700,34700,34700,0
|
|
20230908,191000,930230300,34700,34700,34700,34700,0
|
|
20230908,190900,930230300,34700,34700,34700,34700,0
|
|
20230908,190800,930230300,34700,34700,34700,34700,0
|
|
20230908,190700,930230300,34700,34700,34700,34700,0
|
|
20230908,190600,930230300,34700,34700,34700,34700,0
|
|
20230908,190500,930230300,34700,34700,34700,34700,0
|
|
20230908,190400,930230300,34700,34700,34700,34700,0
|
|
20230908,190300,930230300,34700,34700,34700,34700,0
|
|
20230908,190200,930230300,34700,34700,34700,34700,0
|
|
20230908,190100,930230300,34700,34700,34700,34700,0
|
|
20230908,190000,930230300,34700,34700,34700,34700,0
|
|
20230908,185900,930230300,34700,34700,34700,34700,0
|
|
20230908,185800,930230300,34700,34700,34700,34700,0
|
|
20230908,185700,930230300,34700,34700,34700,34700,0
|
|
20230908,185600,930230300,34700,34700,34700,34700,0
|
|
20230908,185500,930230300,34700,34700,34700,34700,169
|
|
20230908,185400,930230300,34700,34700,34700,34700,0
|
|
20230908,185300,930230300,34700,34700,34700,34700,0
|
|
20230908,185200,930230300,34700,34700,34700,34700,0
|
|
20230908,185100,930230300,34700,34700,34700,34700,0
|
|
20230908,185000,930230300,34700,34700,34700,34700,0
|
|
20230908,184900,930230300,34700,34700,34700,34700,0
|
|
20230908,184800,930230300,34700,34700,34700,34700,0
|
|
20230908,184700,930230300,34700,34700,34700,34700,0
|
|
20230908,184600,930230300,34700,34700,34700,34700,0
|
|
20230908,184500,930230300,34700,34700,34700,34700,0
|
|
20230908,184400,930230300,34700,34700,34700,34700,0
|
|
20230908,184300,930230300,34700,34700,34700,34700,0
|
|
20230908,184200,930230300,34700,34700,34700,34700,0
|
|
20230908,184100,930230300,34700,34700,34700,34700,0
|
|
20230908,184000,930230300,34700,34700,34700,34700,0
|
|
20230908,183900,930230300,34700,34700,34700,34700,0
|
|
20230908,183800,930230300,34700,34700,34700,34700,0
|
|
20230908,183700,930230300,34700,34700,34700,34700,0
|
|
20230908,183600,930230300,34700,34700,34700,34700,0
|
|
20230908,183500,930230300,34700,34700,34700,34700,0
|
|
20230908,183400,930230300,34700,34700,34700,34700,0
|
|
20230908,183300,930230300,34700,34700,34700,34700,0
|
|
20230908,183200,930230300,34700,34700,34700,34700,0
|
|
20230908,183100,930230300,34700,34700,34700,34700,0
|
|
20230908,183000,930230300,34700,34700,34700,34700,0
|
|
20230908,182900,930230300,34700,34700,34700,34700,0
|
|
20230908,182800,930230300,34700,34700,34700,34700,0
|
|
20230908,182700,930230300,34700,34700,34700,34700,0
|
|
20230908,182600,930230300,34700,34700,34700,34700,0
|
|
20230908,182500,930230300,34700,34700,34700,34700,169
|
|
20230908,182400,930230300,34700,34700,34700,34700,0
|
|
20230908,182300,930230300,34700,34700,34700,34700,0
|
|
20230908,182200,930230300,34700,34700,34700,34700,0
|
|
20230908,182100,930230300,34700,34700,34700,34700,0
|
|
20230908,182000,930230300,34700,34700,34700,34700,0
|
|
20230908,181900,930230300,34700,34700,34700,34700,0
|
|
20230908,181800,930230300,34700,34700,34700,34700,0
|
|
20230908,181700,930230300,34700,34700,34700,34700,0
|
|
20230908,181600,930230300,34700,34700,34700,34700,0
|
|
20230908,181500,930230300,34700,34700,34700,34700,0
|
|
20230908,181400,930230300,34700,34700,34700,34700,0
|
|
20230908,181300,930230300,34700,34700,34700,34700,0
|
|
20230908,181200,930230300,34700,34700,34700,34700,0
|
|
20230908,181100,930230300,34700,34700,34700,34700,0
|
|
20230908,181000,930230300,34700,34700,34700,34700,0
|
|
20230908,180900,930230300,34700,34700,34700,34700,0
|
|
20230908,180800,930230300,34700,34700,34700,34700,0
|
|
20230908,180700,930230300,34700,34700,34700,34700,0
|
|
20230908,180600,930230300,34700,34700,34700,34700,0
|
|
20230908,180500,930230300,34700,34700,34700,34700,0
|
|
20230908,180400,930230300,34700,34700,34700,34700,0
|
|
20230908,180300,930230300,34700,34700,34700,34700,0
|
|
20230908,180200,930230300,34700,34700,34700,34700,0
|
|
20230908,180100,930230300,34700,34700,34700,34700,0
|
|
20230908,180000,930230300,34700,34700,34700,34700,0
|
|
20230908,175900,930230300,34700,34700,34700,34700,0
|
|
20230908,175800,930230300,34700,34700,34700,34700,0
|
|
20230908,175700,930230300,34700,34700,34700,34700,0
|
|
20230908,175600,930230300,34700,34700,34700,34700,0
|
|
20230908,175500,930230300,34700,34700,34700,34700,169
|
|
20230908,175400,930230300,34700,34700,34700,34700,0
|
|
20230908,175300,930230300,34700,34700,34700,34700,0
|
|
20230908,175200,930230300,34700,34700,34700,34700,0
|
|
20230908,175100,930230300,34700,34700,34700,34700,0
|
|
20230908,175000,930230300,34700,34700,34700,34700,0
|
|
20230908,174900,930230300,34700,34700,34700,34700,0
|
|
20230908,174800,930230300,34700,34700,34700,34700,0
|
|
20230908,174700,930230300,34700,34700,34700,34700,0
|
|
20230908,174600,930230300,34700,34700,34700,34700,0
|
|
20230908,174500,930230300,34700,34700,34700,34700,0
|
|
20230908,174400,930230300,34700,34700,34700,34700,0
|
|
20230908,174300,930230300,34700,34700,34700,34700,0
|
|
20230908,174200,930230300,34700,34700,34700,34700,0
|
|
20230908,174100,930230300,34700,34700,34700,34700,0
|
|
20230908,174000,930230300,34700,34700,34700,34700,0
|
|
20230908,173900,930230300,34700,34700,34700,34700,0
|
|
20230908,173800,930230300,34700,34700,34700,34700,0
|
|
20230908,173700,930230300,34700,34700,34700,34700,0
|
|
20230908,173600,930230300,34700,34700,34700,34700,0
|
|
20230908,173500,930230300,34700,34700,34700,34700,0
|
|
20230908,173400,930230300,34700,34700,34700,34700,0
|
|
20230908,173300,930230300,34700,34700,34700,34700,0
|
|
20230908,173200,930230300,34700,34700,34700,34700,0
|
|
20230908,173100,930230300,34700,34700,34700,34700,0
|
|
20230908,173000,930230300,34700,34700,34700,34700,0
|
|
20230908,172900,930230300,34700,34700,34700,34700,0
|
|
20230908,172800,930230300,34700,34700,34700,34700,0
|
|
20230908,172700,930230300,34700,34700,34700,34700,0
|
|
20230908,172600,930230300,34700,34700,34700,34700,0
|
|
20230908,172500,930230300,34700,34700,34700,34700,169
|
|
20230908,172400,930230300,34700,34700,34700,34700,0
|
|
20230908,172300,930230300,34700,34700,34700,34700,0
|
|
20230908,172200,930230300,34700,34700,34700,34700,0
|
|
20230908,172100,930230300,34700,34700,34700,34700,0
|
|
20230908,172000,930230300,34700,34700,34700,34700,0
|
|
20230908,171900,930230300,34700,34700,34700,34700,0
|
|
20230908,171800,930230300,34700,34700,34700,34700,0
|
|
20230908,171700,930230300,34700,34700,34700,34700,0
|
|
20230908,171600,930230300,34700,34700,34700,34700,0
|
|
20230908,171500,930230300,34700,34700,34700,34700,0
|
|
20230908,171400,930230300,34700,34700,34700,34700,0
|
|
20230908,171300,930230300,34700,34700,34700,34700,0
|
|
20230908,171200,930230300,34700,34700,34700,34700,0
|
|
20230908,171100,930230300,34700,34700,34700,34700,0
|
|
20230908,171000,930230300,34700,34700,34700,34700,0
|
|
20230908,170900,930230300,34700,34700,34700,34700,0
|
|
20230908,170800,930230300,34700,34700,34700,34700,0
|
|
20230908,170700,930230300,34700,34700,34700,34700,0
|
|
20230908,170600,930230300,34700,34700,34700,34700,0
|
|
20230908,170500,930230300,34700,34700,34700,34700,0
|
|
20230908,170400,930230300,34700,34700,34700,34700,0
|
|
20230908,170300,930230300,34700,34700,34700,34700,0
|
|
20230908,170200,930230300,34700,34700,34700,34700,0
|
|
20230908,170100,930230300,34700,34700,34700,34700,0
|
|
20230908,170000,930230300,34700,34700,34700,34700,0
|
|
20230908,165900,930230300,34700,34700,34700,34700,0
|
|
20230908,165800,930230300,34700,34700,34700,34700,0
|
|
20230908,165700,930230300,34700,34700,34700,34700,0
|
|
20230908,165600,930230300,34700,34700,34700,34700,0
|
|
20230908,165500,930230300,34700,34700,34700,34700,169
|
|
20230908,165400,930230300,34700,34700,34700,34700,0
|
|
20230908,165300,930230300,34700,34700,34700,34700,0
|
|
20230908,165200,930230300,34700,34700,34700,34700,0
|
|
20230908,165100,930230300,34700,34700,34700,34700,0
|
|
20230908,165000,930230300,34700,34700,34700,34700,0
|
|
20230908,164900,930230300,34700,34700,34700,34700,0
|
|
20230908,164800,930230300,34700,34700,34700,34700,0
|
|
20230908,164700,930230300,34700,34700,34700,34700,0
|
|
20230908,164600,930230300,34700,34700,34700,34700,0
|
|
20230908,164500,930230300,34700,34700,34700,34700,0
|
|
20230908,164400,930230300,34700,34700,34700,34700,0
|
|
20230908,164300,930230300,34700,34700,34700,34700,0
|
|
20230908,164200,930230300,34700,34700,34700,34700,0
|
|
20230908,164100,930230300,34700,34700,34700,34700,0
|
|
20230908,164000,930230300,34700,34700,34700,34700,0
|
|
20230908,163900,930230300,34700,34700,34700,34700,0
|
|
20230908,163800,930230300,34700,34700,34700,34700,0
|
|
20230908,163700,930230300,34700,34700,34700,34700,0
|
|
20230908,163600,930230300,34700,34700,34700,34700,0
|
|
20230908,163500,930230300,34700,34700,34700,34700,0
|
|
20230908,163400,930230300,34700,34700,34700,34700,0
|
|
20230908,163300,930230300,34700,34700,34700,34700,0
|
|
20230908,163200,930230300,34700,34700,34700,34700,0
|
|
20230908,163100,930230300,34700,34700,34700,34700,0
|
|
20230908,163000,930230300,34700,34700,34700,34700,0
|
|
20230908,162900,930230300,34700,34700,34700,34700,0
|
|
20230908,162800,930230300,34700,34700,34700,34700,0
|
|
20230908,162700,930230300,34700,34700,34700,34700,0
|
|
20230908,162600,930230300,34700,34700,34700,34700,0
|
|
20230908,162500,930230300,34700,34700,34700,34700,169
|
|
20230908,162400,930230300,34700,34700,34700,34700,0
|
|
20230908,162300,930230300,34700,34700,34700,34700,0
|
|
20230908,162200,930230300,34700,34700,34700,34700,0
|
|
20230908,162100,930230300,34700,34700,34700,34700,0
|
|
20230908,162000,930230300,34700,34700,34700,34700,0
|
|
20230908,161900,930230300,34700,34700,34700,34700,0
|
|
20230908,161800,930230300,34700,34700,34700,34700,0
|
|
20230908,161700,930230300,34700,34700,34700,34700,0
|
|
20230908,161600,930230300,34700,34700,34700,34700,0
|
|
20230908,161500,930230300,34700,34700,34700,34700,0
|
|
20230908,161400,930230300,34700,34700,34700,34700,0
|
|
20230908,161300,930230300,34700,34700,34700,34700,0
|
|
20230908,161200,930230300,34700,34700,34700,34700,0
|
|
20230908,161100,930230300,34700,34700,34700,34700,0
|
|
20230908,161000,930230300,34700,34700,34700,34700,0
|
|
20230908,160900,930230300,34700,34700,34700,34700,0
|
|
20230908,160800,930230300,34700,34700,34700,34700,0
|
|
20230908,160700,930230300,34700,34700,34700,34700,0
|
|
20230908,160600,930230300,34700,34700,34700,34700,0
|
|
20230908,160500,930230300,34700,34700,34700,34700,0
|
|
20230908,160400,930230300,34700,34700,34700,34700,0
|
|
20230908,160300,930230300,34700,34700,34700,34700,0
|
|
20230908,160200,930230300,34700,34700,34700,34700,0
|
|
20230908,160100,930230300,34700,34700,34700,34700,0
|
|
20230908,160000,930230300,34700,34700,34700,34700,0
|
|
20230908,155900,930230300,34700,34700,34700,34700,0
|
|
20230908,155800,930230300,34700,34700,34700,34700,0
|
|
20230908,155700,930230300,34700,34700,34700,34700,0
|
|
20230908,155600,930230300,34700,34700,34700,34700,0
|
|
20230908,155500,930230300,34700,34700,34700,34700,169
|
|
20230908,155400,930230300,34700,34700,34700,34700,0
|
|
20230908,155300,930230300,34700,34700,34700,34700,0
|
|
20230908,155200,930230300,34700,34700,34700,34700,0
|
|
20230908,155100,930230300,34700,34700,34700,34700,0
|
|
20230908,155000,930230300,34700,34700,34700,34700,0
|
|
20230908,154900,930230300,34700,34700,34700,34700,0
|
|
20230908,154800,930230300,34700,34700,34700,34700,0
|
|
20230908,154700,930230300,34700,34700,34700,34700,0
|
|
20230908,154600,930230300,34700,34700,34700,34700,0
|
|
20230908,154500,930230300,34700,34700,34700,34700,0
|
|
20230908,154400,930230300,34700,34700,34700,34700,0
|
|
20230908,154300,930230300,34700,34700,34700,34700,0
|
|
20230908,154200,930230300,34700,34700,34700,34700,0
|
|
20230908,154100,930230300,34700,34700,34700,34700,0
|
|
20230908,154000,930230300,34700,34700,34700,34700,0
|
|
20230908,153900,930230300,34700,34700,34700,34700,0
|
|
20230908,153800,930230300,34700,34700,34700,34700,0
|
|
20230908,153700,930230300,34700,34700,34700,34700,0
|
|
20230908,153600,930230300,34700,34700,34700,34700,0
|
|
20230908,153500,930230300,34700,34700,34700,34700,0
|
|
20230908,153400,930230300,34700,34700,34700,34700,0
|
|
20230908,153300,930230300,34700,34700,34700,34700,0
|
|
20230908,153200,930230300,34700,34700,34700,34700,0
|
|
20230908,153100,930230300,34700,34700,34700,34700,0
|
|
20230908,153000,930230300,34700,34700,34700,34700,169
|
|
20230908,152900,924366000,34700,34700,34700,34700,0
|
|
20230908,152800,924366000,34700,34700,34700,34700,0
|
|
20230908,152700,924366000,34700,34700,34700,34700,0
|
|
20230908,152600,924366000,34700,34700,34700,34700,0
|
|
20230908,152500,924366000,34700,34700,34700,34700,0
|
|
20230908,152400,924366000,34700,34700,34700,34700,0
|
|
20230908,152300,924366000,34700,34700,34700,34700,0
|
|
20230908,152200,924366000,34700,34700,34700,34700,0
|
|
20230908,152100,924366000,34700,34700,34700,34700,0
|
|
20230908,152000,924366000,34700,34700,34700,34700,0
|
|
20230908,151900,924366000,34700,34650,34750,34600,211
|
|
20230908,151800,917045100,34650,34650,34650,34650,8
|
|
20230908,151700,916767900,34750,34700,34750,34600,29
|
|
20230908,151600,915761100,34700,34650,34700,34650,3
|
|
20230908,151500,915657050,34650,34750,34750,34650,11
|
|
20230908,151400,915275000,34750,34750,34750,34750,0
|
|
20230908,151300,915275000,34750,34650,34750,34650,45
|
|
20230908,151200,913714200,34650,34650,34650,34650,0
|
|
20230908,151100,913714200,34650,34650,34800,34650,12
|
|
20230908,151000,913297050,34800,34800,34800,34750,42
|
|
20230908,150900,911835500,34800,34750,34800,34750,34
|
|
20230908,150800,910653350,34750,34800,34800,34750,37
|
|
20230908,150700,909366400,34800,34750,34800,34750,54
|
|
20230908,150600,907487450,34800,34650,34800,34650,39
|
|
20230908,150500,906132250,34800,34750,34800,34750,221
|
|
20230908,150400,898452250,34750,34750,34750,34750,40
|
|
20230908,150300,897062250,34750,34800,34800,34750,213
|
|
20230908,150200,889650400,34800,34750,34800,34750,38
|
|
20230908,150100,888329250,34750,34700,34800,34700,126
|
|
20230908,150000,883953500,34800,34800,34800,34700,79
|
|
20230908,145900,881205250,34800,34750,34800,34700,49
|
|
20230908,145800,879501250,34750,34750,34800,34750,63
|
|
20230908,145700,877310450,34800,34800,34800,34750,94
|
|
20230908,145600,874040900,34800,34800,34800,34700,96
|
|
20230908,145500,870700500,34800,34800,34800,34750,119
|
|
20230908,145400,866560550,34800,34800,34800,34750,183
|
|
20230908,145300,860197150,34800,34800,34800,34750,116
|
|
20230908,145200,856160750,34800,34800,34800,34750,102
|
|
20230908,145100,852611400,34800,34750,34800,34750,135
|
|
20230908,145000,847917450,34800,34800,34800,34700,183
|
|
20230908,144900,841557050,34800,34750,34800,34700,159
|
|
20230908,144800,836029000,34750,34750,34800,34750,90
|
|
20230908,144700,832900300,34750,34800,34800,34750,107
|
|
20230908,144600,829179300,34750,34750,34800,34750,130
|
|
20230908,144500,824655850,34800,34800,34800,34750,101
|
|
20230908,144400,821142150,34800,34750,34800,34750,90
|
|
20230908,144300,818010950,34750,34750,34800,34750,118
|
|
20230908,144200,813907300,34750,34750,34750,34750,114
|
|
20230908,144100,809945800,34750,34800,34800,34750,127
|
|
20230908,144000,805526600,34800,34750,34800,34750,124
|
|
20230908,143900,801211550,34750,34750,34800,34750,79
|
|
20230908,143800,798463400,34750,34750,34800,34750,114
|
|
20230908,143700,794501250,34750,34800,34800,34750,88
|
|
20230908,143600,791440400,34800,34800,34800,34800,115
|
|
20230908,143500,787438400,34800,34800,34800,34750,128
|
|
20230908,143400,782984650,34800,34750,34800,34750,117
|
|
20230908,143300,778914050,34700,34700,34800,34700,136
|
|
20230908,143200,774190550,34700,34700,34700,34650,101
|
|
20230908,143100,770686450,34700,34700,34700,34700,111
|
|
20230908,143000,766834750,34700,34700,34700,34650,148
|
|
20230908,142900,761699450,34700,34700,34700,34650,91
|
|
20230908,142800,758541850,34700,34700,34700,34700,111
|
|
20230908,142700,754690150,34650,34700,34700,34650,117
|
|
20230908,142600,750630350,34700,34600,34700,34600,61
|
|
20230908,142500,748513750,34700,34750,34800,34700,146
|
|
20230908,142400,743439900,34750,34750,34750,34750,97
|
|
20230908,142300,740069150,34750,34750,34750,34750,92
|
|
20230908,142200,736872150,34750,34750,34800,34750,123
|
|
20230908,142100,732597750,34750,34700,34750,34700,122
|
|
20230908,142000,728358500,34700,34750,34750,34700,116
|
|
20230908,141900,724331100,34700,34800,34800,34700,134
|
|
20230908,141800,719670000,34800,34750,34800,34750,77
|
|
20230908,141700,716992200,34750,34750,34800,34750,124
|
|
20230908,141600,712679600,34750,34750,34800,34750,177
|
|
20230908,141500,706527800,34750,34750,34750,34700,117
|
|
20230908,141400,702462350,34750,34750,34750,34700,141
|
|
20230908,141300,697562650,34750,34750,34750,34700,170
|
|
20230908,141200,691656250,34750,34700,34750,34700,125
|
|
20230908,141100,687317650,34700,34650,34750,34650,110
|
|
20230908,141000,683500950,34700,34700,34750,34650,139
|
|
20230908,140900,678676950,34700,34650,34700,34650,659
|
|
20230908,140800,655831750,34650,34550,34650,34500,868
|
|
20230908,140700,625836850,34550,34450,34550,34450,27
|
|
20230908,140600,624904650,34550,34450,34550,34450,123
|
|
20230908,140500,620656600,34550,34550,34550,34500,85
|
|
20230908,140400,617720300,34550,34550,34550,34500,80
|
|
20230908,140300,614956750,34500,34550,34550,34450,46
|
|
20230908,140200,613367750,34500,34550,34550,34500,96
|
|
20230908,140100,610051400,34500,34550,34550,34450,56
|
|
20230908,140000,608117800,34450,34550,34550,34450,76
|
|
20230908,135900,605492800,34550,34550,34550,34450,87
|
|
20230908,135800,602488550,34500,34550,34550,34500,231
|
|
20230908,135700,594513350,34550,34500,34550,34500,85
|
|
20230908,135600,591579650,34500,34500,34500,34450,83
|
|
20230908,135500,588716350,34500,34500,34500,34450,79
|
|
20230908,135400,585990950,34500,34500,34500,34500,49
|
|
20230908,135300,584300450,34500,34500,34500,34450,200
|
|
20230908,135200,577400900,34500,34400,34500,34400,47
|
|
20230908,135100,575780200,34450,34500,34500,34450,49
|
|
20230908,135000,574090050,34400,34500,34500,34400,111
|
|
20230908,134900,570263950,34500,34500,34500,34400,57
|
|
20230908,134800,568297850,34450,34500,34500,34450,46
|
|
20230908,134700,566711700,34500,34500,34500,34400,47
|
|
20230908,134600,565090550,34450,34450,34450,34450,4
|
|
20230908,134500,564952750,34500,34450,34500,34450,30
|
|
20230908,134400,563918350,34400,34450,34450,34400,8
|
|
20230908,134300,563642900,34450,34450,34450,34450,6
|
|
20230908,134200,563436200,34400,34500,34500,34400,8
|
|
20230908,134100,563160550,34450,34450,34450,34450,17
|
|
20230908,134000,562574900,34450,34450,34450,34450,1
|
|
20230908,133900,562540450,34500,34450,34500,34450,15
|
|
20230908,133800,562023100,34400,34400,34400,34400,2
|
|
20230908,133700,561954300,34400,34450,34500,34400,118
|
|
20230908,133600,557888850,34500,34500,34500,34500,4
|
|
20230908,133500,557750850,34450,34450,34450,34450,14
|
|
20230908,133400,557268550,34500,34500,34500,34500,12
|
|
20230908,133300,556854550,34500,34450,34500,34400,21
|
|
20230908,133200,556131000,34450,34500,34500,34450,6
|
|
20230908,133100,555924050,34500,34450,34500,34450,14
|
|
20230908,133000,555441500,34450,34500,34500,34450,14
|
|
20230908,132900,554959000,34400,34450,34450,34400,463
|
|
20230908,132800,539011950,34450,34450,34500,34450,11
|
|
20230908,132700,538632750,34500,34500,34500,34450,30
|
|
20230908,132600,537598750,34450,34450,34450,34450,19
|
|
20230908,132500,536944200,34400,34450,34450,34400,6
|
|
20230908,132400,536737550,34400,34450,34450,34400,10
|
|
20230908,132300,536393100,34450,34400,34450,34400,15
|
|
20230908,132200,535876600,34400,34400,34450,34400,14
|
|
20230908,132100,535394700,34450,34450,34450,34450,55
|
|
20230908,132000,533499950,34450,34450,34450,34450,11
|
|
20230908,131900,533121000,34400,34400,34400,34400,5
|
|
20230908,131800,532949000,34400,34350,34400,34350,10
|
|
20230908,131700,532605050,34450,34350,34450,34350,19
|
|
20230908,131600,531951350,34400,34400,34400,34400,15
|
|
20230908,131500,531435350,34400,34400,34400,34400,21
|
|
20230908,131400,530712950,34400,34400,34400,34350,80
|
|
20230908,131300,527961000,34450,34450,34450,34450,5
|
|
20230908,131200,527788750,34450,34450,34450,34450,7
|
|
20230908,131100,527547600,34400,34450,34450,34400,22
|
|
20230908,131000,526789850,34400,34400,34400,34400,1
|
|
20230908,130900,526755450,34400,34450,34450,34400,17
|
|
20230908,130800,526170000,34450,34450,34450,34450,4
|
|
20230908,130700,526032200,34400,34400,34400,34400,19
|
|
20230908,130600,525378600,34350,34400,34400,34350,5
|
|
20230908,130500,525206750,34450,34400,34450,34400,42
|
|
20230908,130400,523761000,34350,34350,34350,34350,4
|
|
20230908,130300,523623600,34400,34450,34450,34400,76
|
|
20230908,130200,521008700,34450,34450,34450,34450,5
|
|
20230908,130100,520836450,34450,34450,34450,34450,11
|
|
20230908,130000,520457500,34400,34300,34450,34300,292
|
|
20230908,125900,510413750,34350,34350,34350,34300,28
|
|
20230908,125800,509452000,34300,34300,34300,34300,1
|
|
20230908,125700,509417700,34300,34300,34350,34300,18
|
|
20230908,125600,508799800,34350,34300,34350,34300,27
|
|
20230908,125500,507873500,34300,34350,34350,34300,29
|
|
20230908,125400,506877950,34350,34350,34350,34350,0
|
|
20230908,125300,506877950,34350,34350,34350,34300,37
|
|
20230908,125200,505607350,34300,34300,34300,34300,1
|
|
20230908,125100,505573050,34300,34250,34300,34250,19
|
|
20230908,125000,504921700,34250,34300,34350,34250,26
|
|
20230908,124900,504029950,34250,34300,34300,34250,11
|
|
20230908,124800,503652750,34300,34350,34350,34300,90
|
|
20230908,124700,500564700,34400,34350,34400,34350,18
|
|
20230908,124600,499946200,34300,34350,34350,34300,20
|
|
20230908,124500,499259550,34300,34350,34350,34300,14
|
|
20230908,124400,498778900,34350,34350,34350,34300,30
|
|
20230908,124300,497748900,34350,34350,34350,34350,10
|
|
20230908,124200,497405400,34350,34300,34350,34300,18
|
|
20230908,124100,496787500,34350,34350,34350,34300,18
|
|
20230908,124000,496169400,34300,34350,34350,34300,10
|
|
20230908,123900,495825950,34300,34300,34350,34300,13
|
|
20230908,123800,495379850,34350,34350,34350,34350,24
|
|
20230908,123700,494555450,34300,34300,34350,34300,33
|
|
20230908,123600,493423250,34350,34300,34350,34300,21
|
|
20230908,123500,492702150,34300,34350,34350,34300,11
|
|
20230908,123400,492324650,34350,34350,34350,34350,11
|
|
20230908,123300,491946800,34300,34300,34300,34300,10
|
|
20230908,123200,491603800,34350,34350,34400,34350,22
|
|
20230908,123100,490847700,34300,34300,34300,34300,17
|
|
20230908,123000,490264600,34300,34300,34300,34300,11
|
|
20230908,122900,489887300,34250,34250,34250,34250,1
|
|
20230908,122800,489853050,34350,34300,34350,34300,24
|
|
20230908,122700,489029100,34350,34350,34350,34350,14
|
|
20230908,122600,488548200,34300,34300,34400,34300,24
|
|
20230908,122500,487724300,34400,34350,34400,34300,13
|
|
20230908,122400,487277600,34350,34300,34350,34300,12
|
|
20230908,122300,486865750,34350,34350,34350,34350,12
|
|
20230908,122200,486453550,34350,34300,34350,34300,18
|
|
20230908,122100,485835550,34350,34350,34400,34350,11
|
|
20230908,122000,485457450,34350,34350,34350,34350,3
|
|
20230908,121900,485354400,34300,34400,34400,34300,21
|
|
20230908,121800,484632450,34350,34350,34350,34350,8
|
|
20230908,121700,484357650,34350,34350,34350,34350,18
|
|
20230908,121600,483739350,34400,34400,34400,34400,11
|
|
20230908,121500,483360950,34350,34300,34350,34300,18
|
|
20230908,121400,482743000,34350,34300,34350,34300,7
|
|
20230908,121300,482502600,34350,34350,34350,34350,10
|
|
20230908,121200,482159100,34300,34350,34350,34300,16
|
|
20230908,121100,481610050,34350,34300,34350,34300,7
|
|
20230908,121000,481369700,34300,34350,34350,34300,27
|
|
20230908,120900,480442700,34350,34350,34350,34350,6
|
|
20230908,120800,480236600,34350,34350,34400,34350,29
|
|
20230908,120700,479240100,34400,34350,34400,34350,9
|
|
20230908,120600,478930750,34350,34400,34400,34350,25
|
|
20230908,120500,478071350,34400,34400,34400,34400,0
|
|
20230908,120400,478071350,34400,34300,34400,34300,25
|
|
20230908,120300,477212450,34300,34300,34300,34300,4
|
|
20230908,120200,477075250,34300,34350,34350,34300,23
|
|
20230908,120100,476285250,34300,34400,34400,34300,11
|
|
20230908,120000,475907550,34300,34250,34350,34250,14
|
|
20230908,115900,475426850,34250,34300,34400,34250,115
|
|
20230908,115800,471480600,34350,34150,34350,34150,1142
|
|
20230908,115700,432439450,34100,34100,34100,34100,370
|
|
20230908,115600,419822450,34050,34050,34100,34050,11
|
|
20230908,115500,419447450,34050,34050,34100,34050,17
|
|
20230908,115400,418868400,34050,34100,34100,34050,12
|
|
20230908,115300,418459250,34050,34050,34050,34050,7
|
|
20230908,115200,418220900,34100,34050,34100,34050,24
|
|
20230908,115100,417402900,34050,34050,34050,34050,2
|
|
20230908,115000,417334800,34100,34050,34100,34050,26
|
|
20230908,114900,416448750,34100,34100,34100,34050,18
|
|
20230908,114800,415835200,34050,34100,34100,34050,13
|
|
20230908,114700,415392300,34050,34050,34050,34050,3
|
|
20230908,114600,415290150,34050,34050,34050,34050,42
|
|
20230908,114500,413860050,34050,34100,34100,34050,5
|
|
20230908,114400,413689600,34050,34050,34100,34050,16
|
|
20230908,114300,413144500,34050,34100,34100,34050,23
|
|
20230908,114200,412360600,34050,34100,34100,34050,7
|
|
20230908,114100,412121950,34050,34100,34100,34050,15
|
|
20230908,114000,411610850,34050,34100,34100,34050,12
|
|
20230908,113900,411201800,34050,34050,34100,34050,22
|
|
20230908,113800,410452450,34100,34100,34100,34100,6
|
|
20230908,113700,410247850,34050,34100,34100,34050,17
|
|
20230908,113600,409668600,34050,34050,34050,34050,3
|
|
20230908,113500,409566450,34100,34100,34100,34050,17
|
|
20230908,113400,408987200,34050,34050,34050,34050,13
|
|
20230908,113300,408544550,34100,34050,34100,34050,21
|
|
20230908,113200,407828600,34050,34100,34100,34050,233
|
|
20230908,113100,399883750,34150,34100,34150,34100,28
|
|
20230908,113000,398927600,34150,34100,34150,34100,25
|
|
20230908,112900,398074450,34150,34100,34150,34100,20
|
|
20230908,112800,397391600,34150,34100,34150,34100,25
|
|
20230908,112700,396538350,34100,34150,34150,34100,114
|
|
20230908,112600,392645350,34100,34100,34100,34100,20
|
|
20230908,112500,391963350,34050,34050,34100,34050,17
|
|
20230908,112400,391384250,34100,34100,34150,34050,16
|
|
20230908,112300,390838500,34100,34100,34100,34050,41
|
|
20230908,112200,389440850,34100,34150,34150,34100,29
|
|
20230908,112100,388450600,34200,34150,34200,34150,19
|
|
20230908,112000,387801300,34150,34200,34200,34150,9
|
|
20230908,111900,387493750,34150,34150,34200,34150,14
|
|
20230908,111800,387015400,34150,34200,34200,34150,26
|
|
20230908,111700,386126900,34150,34150,34200,34150,10
|
|
20230908,111600,385785100,34150,34150,34200,34150,21
|
|
20230908,111500,385067550,34200,34150,34200,34150,10
|
|
20230908,111400,384725600,34150,34200,34200,34150,19
|
|
20230908,111300,384076250,34150,34200,34200,34150,13
|
|
20230908,111200,383631800,34200,34150,34200,34150,24
|
|
20230908,111100,382811450,34150,34150,34200,34150,13
|
|
20230908,111000,382367250,34200,34150,34200,34150,16
|
|
20230908,110900,381820550,34200,34150,34200,34150,12
|
|
20230908,110800,381410200,34200,34150,34200,34150,8
|
|
20230908,110700,381136650,34150,34150,34200,34100,29
|
|
20230908,110600,380146150,34100,34150,34150,34100,19
|
|
20230908,110500,379497750,34100,34100,34150,34100,31
|
|
20230908,110400,378439550,34100,34100,34100,34100,1
|
|
20230908,110300,378405450,34100,34150,34150,34100,26
|
|
20230908,110200,377517950,34100,34100,34100,34100,2
|
|
20230908,110100,377449750,34100,34150,34200,34100,39
|
|
20230908,110000,376117450,34150,34200,34200,34150,7
|
|
20230908,105900,375878200,34200,34150,34200,34150,28
|
|
20230908,105800,374921150,34150,34150,34150,34150,1
|
|
20230908,105700,374887000,34150,34100,34200,34100,24
|
|
20230908,105600,374067100,34100,34150,34150,34100,16
|
|
20230908,105500,373521050,34150,34300,34300,34050,184
|
|
20230908,105400,367227850,34300,34350,34350,34300,12
|
|
20230908,105300,366816050,34350,34350,34350,34350,10
|
|
20230908,105200,366472550,34300,34350,34350,34300,13
|
|
20230908,105100,366026250,34350,34350,34400,34350,30
|
|
20230908,105000,364995000,34350,34350,34350,34350,11
|
|
20230908,104900,364617150,34350,34350,34400,34350,9
|
|
20230908,104800,364307650,34350,34400,34400,34350,11
|
|
20230908,104700,363929400,34350,34300,34350,34300,19
|
|
20230908,104600,363277350,34300,34350,34350,34300,10
|
|
20230908,104500,362933900,34300,34350,34350,34300,18
|
|
20230908,104400,362316150,34300,34300,34300,34300,6
|
|
20230908,104300,362110350,34250,34300,34350,34250,18
|
|
20230908,104200,361492800,34300,34350,34350,34300,13
|
|
20230908,104100,361046450,34350,34250,34400,34250,22
|
|
20230908,104000,360291950,34300,34200,34300,34200,65
|
|
20230908,103900,358065550,34200,34200,34200,34200,3
|
|
20230908,103800,357962950,34250,34250,34300,34250,138
|
|
20230908,103700,353230400,34250,34250,34250,34250,0
|
|
20230908,103600,353230400,34250,34200,34250,34200,12
|
|
20230908,103500,352819450,34350,34300,34350,34200,30
|
|
20230908,103400,351790400,34300,34300,34300,34250,16
|
|
20230908,103300,351241950,34300,34400,34400,34300,24
|
|
20230908,103200,350418550,34400,34250,34400,34250,58
|
|
20230908,103100,348424400,34250,34300,34450,34250,134
|
|
20230908,103000,343829250,34500,34100,34500,34100,265
|
|
20230908,102900,334710000,34100,34100,34200,34100,13
|
|
20230908,102800,334266200,34100,34100,34100,34100,8
|
|
20230908,102700,333993400,34150,34200,34200,34100,20
|
|
20230908,102600,333310400,34200,34200,34200,34200,13
|
|
20230908,102500,332865800,34100,34150,34200,34100,19
|
|
20230908,102400,332216800,34200,34200,34200,34200,8
|
|
20230908,102300,331943200,34150,34100,34200,34100,24
|
|
20230908,102200,331123650,34100,34100,34200,34100,12
|
|
20230908,102100,330714050,34100,34050,34100,34050,6
|
|
20230908,102000,330509500,34050,34000,34050,34000,42
|
|
20230908,101900,329081000,34000,33850,34000,33850,47
|
|
20230908,101800,327483750,33850,34000,34000,33850,11
|
|
20230908,101700,327110800,34000,34000,34000,33800,18
|
|
20230908,101600,326499500,34000,33750,34000,33750,11
|
|
20230908,101500,326127250,33750,33950,33950,33750,61
|
|
20230908,101400,324056500,33950,33800,33950,33750,160
|
|
20230908,101300,318650850,33800,33800,33800,33800,2
|
|
20230908,101200,318583250,33800,33800,33800,33800,1
|
|
20230908,101100,318549450,33800,33800,33800,33800,10
|
|
20230908,101000,318211450,33800,33800,33800,33800,0
|
|
20230908,100900,318211450,33800,33950,33950,33800,315
|
|
20230908,100800,307552200,33900,33900,33900,33900,0
|
|
20230908,100700,307552200,33900,33900,33900,33900,8
|
|
20230908,100600,307281000,34050,33900,34050,33900,58
|
|
20230908,100500,305314500,33900,33900,33900,33900,12
|
|
20230908,100400,304907700,33950,33900,33950,33900,62
|
|
20230908,100300,302802850,33900,33900,33900,33900,8
|
|
20230908,100200,302531650,33900,33900,33900,33900,1
|
|
20230908,100100,302497750,33900,33900,33900,33900,3
|
|
20230908,100000,302396050,33900,34050,34050,33900,12
|
|
20230908,095900,301989100,33900,34050,34050,33900,3
|
|
20230908,095800,301887100,33900,33900,33900,33900,9
|
|
20230908,095700,301582000,33850,33850,33850,33850,0
|
|
20230908,095600,301582000,33850,33800,33850,33800,10
|
|
20230908,095500,301243950,33800,33800,33800,33800,7
|
|
20230908,095400,301007350,33850,33900,33900,33850,8
|
|
20230908,095300,300736250,33850,33850,33850,33850,1
|
|
20230908,095200,300702400,33850,33850,33850,33850,61
|
|
20230908,095100,298637550,33800,33800,33800,33800,9
|
|
20230908,095000,298333350,33800,33800,33800,33800,7
|
|
20230908,094900,298096750,33800,33800,33800,33800,8
|
|
20230908,094800,297826350,33800,33800,33800,33800,1
|
|
20230908,094700,297792550,33800,33900,33900,33800,236
|
|
20230908,094600,289805750,33850,33850,33850,33850,4
|
|
20230908,094500,289670350,33850,33850,34100,33850,59
|
|
20230908,094400,287660700,33850,33800,33850,33800,55
|
|
20230908,094300,285801500,33800,33800,33800,33800,3
|
|
20230908,094200,285700100,33850,33850,33850,33850,51
|
|
20230908,094100,283973750,33900,33950,33950,33900,90
|
|
20230908,094000,280920750,34000,34050,34050,34000,63
|
|
20230908,093900,278777550,34050,34100,34100,34050,4
|
|
20230908,093800,278641200,34100,34100,34100,34050,12
|
|
20230908,093700,278232350,34050,34100,34100,34050,119
|
|
20230908,093600,274174500,34050,34100,34100,34050,39
|
|
20230908,093500,272844850,34150,34150,34150,34100,10
|
|
20230908,093400,272503400,34100,34200,34200,34100,33
|
|
20230908,093300,271375900,34200,34400,34450,34200,103
|
|
20230908,093200,267835800,34050,34350,34350,34050,1132
|
|
20230908,093100,229233700,34350,34600,34600,34350,416
|
|
20230908,093000,214895050,34600,34650,34650,34600,36
|
|
20230908,092900,213648000,34600,34650,34650,34550,182
|
|
20230908,092800,207349550,34650,34600,34650,34550,133
|
|
20230908,092700,202748350,34600,34550,34600,34450,129
|
|
20230908,092600,198291600,34550,34600,34600,34450,345
|
|
20230908,092500,186380900,34600,34600,34600,34550,218
|
|
20230908,092400,178838650,34550,34550,34600,34550,218
|
|
20230908,092300,171297000,34550,34550,34550,34500,179
|
|
20230908,092200,165113350,34500,34550,34600,34450,263
|
|
20230908,092100,156030800,34550,34600,34600,34550,168
|
|
20230908,092000,150219750,34550,34550,34600,34550,186
|
|
20230908,091900,143785450,34550,34600,34600,34450,256
|
|
20230908,091800,134940750,34550,34550,34550,34500,107
|
|
20230908,091700,131244050,34550,34550,34550,34450,148
|
|
20230908,091600,126133750,34550,34550,34550,34500,128
|
|
20230908,091500,121711600,34550,34550,34600,34500,198
|
|
20230908,091400,114867950,34500,34400,34550,34350,745
|
|
20230908,091300,89173650,34400,34350,34400,34350,135
|
|
20230908,091200,84529850,34400,34450,34450,34400,46
|
|
20230908,091100,82946250,34500,34400,34500,34400,144
|
|
20230908,091000,77985850,34400,34300,34400,34300,241
|
|
20230908,090900,69705650,34300,34300,34400,34250,231
|
|
20230908,090800,61781450,34300,34350,34400,34300,159
|
|
20230908,090700,56316600,34400,34350,34400,34350,438
|
|
20230908,090600,41270050,34350,34400,34400,34150,55
|
|
20230908,090500,39379250,34400,34400,34400,34300,144
|
|
20230908,090400,34427350,34400,34150,34450,34150,360
|
|
20230908,090300,22064500,34150,34050,34150,34050,155
|
|
20230908,090200,16784150,34050,34000,34050,34000,176
|
|
20230908,090100,10799200,34050,33850,34050,33850,148
|
|
20230908,090000,5780050,33800,33800,33850,33800,171
|