679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,201600,881869250,31600,31600,31600,31600,694
|
|
20231228,201500,881869250,31600,31600,31600,31600,0
|
|
20231228,201400,881869250,31600,31600,31600,31600,0
|
|
20231228,201300,881869250,31600,31600,31600,31600,0
|
|
20231228,201200,881869250,31600,31600,31600,31600,0
|
|
20231228,201100,881869250,31600,31600,31600,31600,0
|
|
20231228,201000,881869250,31600,31600,31600,31600,0
|
|
20231228,200900,881869250,31600,31600,31600,31600,0
|
|
20231228,200800,881869250,31600,31600,31600,31600,0
|
|
20231228,200700,881869250,31600,31600,31600,31600,0
|
|
20231228,200600,881869250,31600,31600,31600,31600,0
|
|
20231228,200500,881869250,31600,31600,31600,31600,0
|
|
20231228,200400,881869250,31600,31600,31600,31600,0
|
|
20231228,200300,881869250,31600,31600,31600,31600,0
|
|
20231228,200200,881869250,31600,31600,31600,31600,0
|
|
20231228,200100,881869250,31600,31600,31600,31600,0
|
|
20231228,200000,881869250,31600,31600,31600,31600,0
|
|
20231228,195900,881869250,31600,31600,31600,31600,0
|
|
20231228,195800,881869250,31600,31600,31600,31600,0
|
|
20231228,195700,881869250,31600,31600,31600,31600,0
|
|
20231228,195600,881869250,31600,31600,31600,31600,0
|
|
20231228,195500,881869250,31600,31600,31600,31600,0
|
|
20231228,195400,881869250,31600,31600,31600,31600,0
|
|
20231228,195300,881869250,31600,31600,31600,31600,0
|
|
20231228,195200,881869250,31600,31600,31600,31600,0
|
|
20231228,195100,881869250,31600,31600,31600,31600,0
|
|
20231228,195000,881869250,31600,31600,31600,31600,0
|
|
20231228,194900,881869250,31600,31600,31600,31600,0
|
|
20231228,194800,881869250,31600,31600,31600,31600,0
|
|
20231228,194700,881869250,31600,31600,31600,31600,0
|
|
20231228,194600,881869250,31600,31600,31600,31600,694
|
|
20231228,194500,881869250,31600,31600,31600,31600,0
|
|
20231228,194400,881869250,31600,31600,31600,31600,0
|
|
20231228,194300,881869250,31600,31600,31600,31600,0
|
|
20231228,194200,881869250,31600,31600,31600,31600,0
|
|
20231228,194100,881869250,31600,31600,31600,31600,0
|
|
20231228,194000,881869250,31600,31600,31600,31600,0
|
|
20231228,193900,881869250,31600,31600,31600,31600,0
|
|
20231228,193800,881869250,31600,31600,31600,31600,0
|
|
20231228,193700,881869250,31600,31600,31600,31600,0
|
|
20231228,193600,881869250,31600,31600,31600,31600,0
|
|
20231228,193500,881869250,31600,31600,31600,31600,0
|
|
20231228,193400,881869250,31600,31600,31600,31600,0
|
|
20231228,193300,881869250,31600,31600,31600,31600,0
|
|
20231228,193200,881869250,31600,31600,31600,31600,0
|
|
20231228,193100,881869250,31600,31600,31600,31600,0
|
|
20231228,193000,881869250,31600,31600,31600,31600,0
|
|
20231228,192900,881869250,31600,31600,31600,31600,0
|
|
20231228,192800,881869250,31600,31600,31600,31600,0
|
|
20231228,192700,881869250,31600,31600,31600,31600,0
|
|
20231228,192600,881869250,31600,31600,31600,31600,0
|
|
20231228,192500,881869250,31600,31600,31600,31600,0
|
|
20231228,192400,881869250,31600,31600,31600,31600,0
|
|
20231228,192300,881869250,31600,31600,31600,31600,0
|
|
20231228,192200,881869250,31600,31600,31600,31600,0
|
|
20231228,192100,881869250,31600,31600,31600,31600,0
|
|
20231228,192000,881869250,31600,31600,31600,31600,0
|
|
20231228,191900,881869250,31600,31600,31600,31600,0
|
|
20231228,191800,881869250,31600,31600,31600,31600,0
|
|
20231228,191700,881869250,31600,31600,31600,31600,0
|
|
20231228,191600,881869250,31600,31600,31600,31600,694
|
|
20231228,191500,881869250,31600,31600,31600,31600,0
|
|
20231228,191400,881869250,31600,31600,31600,31600,0
|
|
20231228,191300,881869250,31600,31600,31600,31600,0
|
|
20231228,191200,881869250,31600,31600,31600,31600,0
|
|
20231228,191100,881869250,31600,31600,31600,31600,0
|
|
20231228,191000,881869250,31600,31600,31600,31600,0
|
|
20231228,190900,881869250,31600,31600,31600,31600,0
|
|
20231228,190800,881869250,31600,31600,31600,31600,0
|
|
20231228,190700,881869250,31600,31600,31600,31600,0
|
|
20231228,190600,881869250,31600,31600,31600,31600,0
|
|
20231228,190500,881869250,31600,31600,31600,31600,0
|
|
20231228,190400,881869250,31600,31600,31600,31600,0
|
|
20231228,190300,881869250,31600,31600,31600,31600,0
|
|
20231228,190200,881869250,31600,31600,31600,31600,0
|
|
20231228,190100,881869250,31600,31600,31600,31600,0
|
|
20231228,190000,881869250,31600,31600,31600,31600,0
|
|
20231228,185900,881869250,31600,31600,31600,31600,0
|
|
20231228,185800,881869250,31600,31600,31600,31600,0
|
|
20231228,185700,881869250,31600,31600,31600,31600,0
|
|
20231228,185600,881869250,31600,31600,31600,31600,0
|
|
20231228,185500,881869250,31600,31600,31600,31600,0
|
|
20231228,185400,881869250,31600,31600,31600,31600,0
|
|
20231228,185300,881869250,31600,31600,31600,31600,0
|
|
20231228,185200,881869250,31600,31600,31600,31600,0
|
|
20231228,185100,881869250,31600,31600,31600,31600,0
|
|
20231228,185000,881869250,31600,31600,31600,31600,0
|
|
20231228,184900,881869250,31600,31600,31600,31600,0
|
|
20231228,184800,881869250,31600,31600,31600,31600,0
|
|
20231228,184700,881869250,31600,31600,31600,31600,0
|
|
20231228,184600,881869250,31600,31600,31600,31600,694
|
|
20231228,184500,881869250,31600,31600,31600,31600,0
|
|
20231228,184400,881869250,31600,31600,31600,31600,0
|
|
20231228,184300,881869250,31600,31600,31600,31600,0
|
|
20231228,184200,881869250,31600,31600,31600,31600,0
|
|
20231228,184100,881869250,31600,31600,31600,31600,0
|
|
20231228,184000,881869250,31600,31600,31600,31600,0
|
|
20231228,183900,881869250,31600,31600,31600,31600,0
|
|
20231228,183800,881869250,31600,31600,31600,31600,0
|
|
20231228,183700,881869250,31600,31600,31600,31600,0
|
|
20231228,183600,881869250,31600,31600,31600,31600,0
|
|
20231228,183500,881869250,31600,31600,31600,31600,0
|
|
20231228,183400,881869250,31600,31600,31600,31600,0
|
|
20231228,183300,881869250,31600,31600,31600,31600,0
|
|
20231228,183200,881869250,31600,31600,31600,31600,0
|
|
20231228,183100,881869250,31600,31600,31600,31600,0
|
|
20231228,183000,881869250,31600,31600,31600,31600,0
|
|
20231228,182900,881869250,31600,31600,31600,31600,0
|
|
20231228,182800,881869250,31600,31600,31600,31600,0
|
|
20231228,182700,881869250,31600,31600,31600,31600,0
|
|
20231228,182600,881869250,31600,31600,31600,31600,0
|
|
20231228,182500,881869250,31600,31600,31600,31600,0
|
|
20231228,182400,881869250,31600,31600,31600,31600,0
|
|
20231228,182300,881869250,31600,31600,31600,31600,0
|
|
20231228,182200,881869250,31600,31600,31600,31600,0
|
|
20231228,182100,881869250,31600,31600,31600,31600,0
|
|
20231228,182000,881869250,31600,31600,31600,31600,0
|
|
20231228,181900,881869250,31600,31600,31600,31600,0
|
|
20231228,181800,881869250,31600,31600,31600,31600,0
|
|
20231228,181700,881869250,31600,31600,31600,31600,0
|
|
20231228,181600,881869250,31600,31600,31600,31600,694
|
|
20231228,181500,881869250,31600,31600,31600,31600,0
|
|
20231228,181400,881869250,31600,31600,31600,31600,0
|
|
20231228,181300,881869250,31600,31600,31600,31600,0
|
|
20231228,181200,881869250,31600,31600,31600,31600,0
|
|
20231228,181100,881869250,31600,31600,31600,31600,0
|
|
20231228,181000,881869250,31600,31600,31600,31600,0
|
|
20231228,180900,881869250,31600,31600,31600,31600,0
|
|
20231228,180800,881869250,31600,31600,31600,31600,0
|
|
20231228,180700,881869250,31600,31600,31600,31600,0
|
|
20231228,180600,881869250,31600,31600,31600,31600,0
|
|
20231228,180500,881869250,31600,31600,31600,31600,0
|
|
20231228,180400,881869250,31600,31600,31600,31600,0
|
|
20231228,180300,881869250,31600,31600,31600,31600,0
|
|
20231228,180200,881869250,31600,31600,31600,31600,0
|
|
20231228,180100,881869250,31600,31600,31600,31600,0
|
|
20231228,180000,881869250,31600,31600,31600,31600,0
|
|
20231228,175900,881869250,31600,31600,31600,31600,0
|
|
20231228,175800,881869250,31600,31600,31600,31600,0
|
|
20231228,175700,881869250,31600,31600,31600,31600,0
|
|
20231228,175600,881869250,31600,31600,31600,31600,0
|
|
20231228,175500,881869250,31600,31600,31600,31600,0
|
|
20231228,175400,881869250,31600,31600,31600,31600,0
|
|
20231228,175300,881869250,31600,31600,31600,31600,0
|
|
20231228,175200,881869250,31600,31600,31600,31600,0
|
|
20231228,175100,881869250,31600,31600,31600,31600,0
|
|
20231228,175000,881869250,31600,31600,31600,31600,0
|
|
20231228,174900,881869250,31600,31600,31600,31600,0
|
|
20231228,174800,881869250,31600,31600,31600,31600,0
|
|
20231228,174700,881869250,31600,31600,31600,31600,0
|
|
20231228,174600,881869250,31600,31600,31600,31600,694
|
|
20231228,174500,881869250,31600,31600,31600,31600,0
|
|
20231228,174400,881869250,31600,31600,31600,31600,0
|
|
20231228,174300,881869250,31600,31600,31600,31600,0
|
|
20231228,174200,881869250,31600,31600,31600,31600,0
|
|
20231228,174100,881869250,31600,31600,31600,31600,0
|
|
20231228,174000,881869250,31600,31600,31600,31600,0
|
|
20231228,173900,881869250,31600,31600,31600,31600,0
|
|
20231228,173800,881869250,31600,31600,31600,31600,0
|
|
20231228,173700,881869250,31600,31600,31600,31600,0
|
|
20231228,173600,881869250,31600,31600,31600,31600,0
|
|
20231228,173500,881869250,31600,31600,31600,31600,0
|
|
20231228,173400,881869250,31600,31600,31600,31600,0
|
|
20231228,173300,881869250,31600,31600,31600,31600,0
|
|
20231228,173200,881869250,31600,31600,31600,31600,0
|
|
20231228,173100,881869250,31600,31600,31600,31600,0
|
|
20231228,173000,881869250,31600,31600,31600,31600,0
|
|
20231228,172900,881869250,31600,31600,31600,31600,0
|
|
20231228,172800,881869250,31600,31600,31600,31600,0
|
|
20231228,172700,881869250,31600,31600,31600,31600,0
|
|
20231228,172600,881869250,31600,31600,31600,31600,0
|
|
20231228,172500,881869250,31600,31600,31600,31600,0
|
|
20231228,172400,881869250,31600,31600,31600,31600,0
|
|
20231228,172300,881869250,31600,31600,31600,31600,0
|
|
20231228,172200,881869250,31600,31600,31600,31600,0
|
|
20231228,172100,881869250,31600,31600,31600,31600,0
|
|
20231228,172000,881869250,31600,31600,31600,31600,0
|
|
20231228,171900,881869250,31600,31600,31600,31600,0
|
|
20231228,171800,881869250,31600,31600,31600,31600,0
|
|
20231228,171700,881869250,31600,31600,31600,31600,0
|
|
20231228,171600,881869250,31600,31600,31600,31600,694
|
|
20231228,171500,881869250,31600,31600,31600,31600,0
|
|
20231228,171400,881869250,31600,31600,31600,31600,0
|
|
20231228,171300,881869250,31600,31600,31600,31600,0
|
|
20231228,171200,881869250,31600,31600,31600,31600,0
|
|
20231228,171100,881869250,31600,31600,31600,31600,0
|
|
20231228,171000,881869250,31600,31600,31600,31600,0
|
|
20231228,170900,881869250,31600,31600,31600,31600,0
|
|
20231228,170800,881869250,31600,31600,31600,31600,0
|
|
20231228,170700,881869250,31600,31600,31600,31600,0
|
|
20231228,170600,881869250,31600,31600,31600,31600,0
|
|
20231228,170500,881869250,31600,31600,31600,31600,0
|
|
20231228,170400,881869250,31600,31600,31600,31600,0
|
|
20231228,170300,881869250,31600,31600,31600,31600,0
|
|
20231228,170200,881869250,31600,31600,31600,31600,0
|
|
20231228,170100,881869250,31600,31600,31600,31600,0
|
|
20231228,170000,881869250,31600,31600,31600,31600,0
|
|
20231228,165900,881869250,31600,31600,31600,31600,0
|
|
20231228,165800,881869250,31600,31600,31600,31600,0
|
|
20231228,165700,881869250,31600,31600,31600,31600,0
|
|
20231228,165600,881869250,31600,31600,31600,31600,0
|
|
20231228,165500,881869250,31600,31600,31600,31600,0
|
|
20231228,165400,881869250,31600,31600,31600,31600,0
|
|
20231228,165300,881869250,31600,31600,31600,31600,0
|
|
20231228,165200,881869250,31600,31600,31600,31600,0
|
|
20231228,165100,881869250,31600,31600,31600,31600,0
|
|
20231228,165000,881869250,31600,31600,31600,31600,0
|
|
20231228,164900,881869250,31600,31600,31600,31600,0
|
|
20231228,164800,881869250,31600,31600,31600,31600,0
|
|
20231228,164700,881869250,31600,31600,31600,31600,0
|
|
20231228,164600,881869250,31600,31600,31600,31600,694
|
|
20231228,164500,881869250,31600,31600,31600,31600,0
|
|
20231228,164400,881869250,31600,31600,31600,31600,0
|
|
20231228,164300,881869250,31600,31600,31600,31600,0
|
|
20231228,164200,881869250,31600,31600,31600,31600,0
|
|
20231228,164100,881869250,31600,31600,31600,31600,0
|
|
20231228,164000,881869250,31600,31600,31600,31600,0
|
|
20231228,163900,881869250,31600,31600,31600,31600,0
|
|
20231228,163800,881869250,31600,31600,31600,31600,0
|
|
20231228,163700,881869250,31600,31600,31600,31600,0
|
|
20231228,163600,881869250,31600,31600,31600,31600,0
|
|
20231228,163500,881869250,31600,31600,31600,31600,0
|
|
20231228,163400,881869250,31600,31600,31600,31600,0
|
|
20231228,163300,881869250,31600,31600,31600,31600,0
|
|
20231228,163200,881869250,31600,31600,31600,31600,0
|
|
20231228,163100,881869250,31600,31600,31600,31600,0
|
|
20231228,163000,881869250,31600,31600,31600,31600,0
|
|
20231228,162900,881869250,31600,31600,31600,31600,0
|
|
20231228,162800,881869250,31600,31600,31600,31600,0
|
|
20231228,162700,881869250,31600,31600,31600,31600,0
|
|
20231228,162600,881869250,31600,31600,31600,31600,0
|
|
20231228,162500,881869250,31600,31600,31600,31600,0
|
|
20231228,162400,881869250,31600,31600,31600,31600,0
|
|
20231228,162300,881869250,31600,31600,31600,31600,0
|
|
20231228,162200,881869250,31600,31600,31600,31600,0
|
|
20231228,162100,881869250,31600,31600,31600,31600,0
|
|
20231228,162000,881869250,31600,31600,31600,31600,0
|
|
20231228,161900,881869250,31600,31600,31600,31600,0
|
|
20231228,161800,881869250,31600,31600,31600,31600,0
|
|
20231228,161700,881869250,31600,31600,31600,31600,0
|
|
20231228,161600,881869250,31600,31600,31600,31600,694
|
|
20231228,161500,881869250,31600,31600,31600,31600,0
|
|
20231228,161400,881869250,31600,31600,31600,31600,0
|
|
20231228,161300,881869250,31600,31600,31600,31600,0
|
|
20231228,161200,881869250,31600,31600,31600,31600,0
|
|
20231228,161100,881869250,31600,31600,31600,31600,0
|
|
20231228,161000,881869250,31600,31600,31600,31600,0
|
|
20231228,160900,881869250,31600,31600,31600,31600,0
|
|
20231228,160800,881869250,31600,31600,31600,31600,0
|
|
20231228,160700,881869250,31600,31600,31600,31600,0
|
|
20231228,160600,881869250,31600,31600,31600,31600,0
|
|
20231228,160500,881869250,31600,31600,31600,31600,0
|
|
20231228,160400,881869250,31600,31600,31600,31600,0
|
|
20231228,160300,881869250,31600,31600,31600,31600,0
|
|
20231228,160200,881869250,31600,31600,31600,31600,0
|
|
20231228,160100,881869250,31600,31600,31600,31600,0
|
|
20231228,160000,881869250,31600,31600,31600,31600,0
|
|
20231228,155900,881869250,31600,31600,31600,31600,0
|
|
20231228,155800,881869250,31600,31600,31600,31600,0
|
|
20231228,155700,881869250,31600,31600,31600,31600,0
|
|
20231228,155600,881869250,31600,31600,31600,31600,0
|
|
20231228,155500,881869250,31600,31600,31600,31600,0
|
|
20231228,155400,881869250,31600,31600,31600,31600,0
|
|
20231228,155300,881869250,31600,31600,31600,31600,0
|
|
20231228,155200,881869250,31600,31600,31600,31600,0
|
|
20231228,155100,881869250,31600,31600,31600,31600,0
|
|
20231228,155000,881869250,31600,31600,31600,31600,0
|
|
20231228,154900,881869250,31600,31600,31600,31600,0
|
|
20231228,154800,881869250,31600,31600,31600,31600,0
|
|
20231228,154700,881869250,31600,31600,31600,31600,0
|
|
20231228,154600,881869250,31600,31600,31600,31600,694
|
|
20231228,154500,881869250,31600,31600,31600,31600,0
|
|
20231228,154400,881869250,31600,31600,31600,31600,0
|
|
20231228,154300,881869250,31600,31600,31600,31600,0
|
|
20231228,154200,881869250,31600,31600,31600,31600,0
|
|
20231228,154100,881869250,31600,31600,31600,31600,0
|
|
20231228,154000,881869250,31600,31600,31600,31600,0
|
|
20231228,153900,881869250,31600,31600,31600,31600,0
|
|
20231228,153800,881869250,31600,31600,31600,31600,0
|
|
20231228,153700,881869250,31600,31600,31600,31600,0
|
|
20231228,153600,881869250,31600,31600,31600,31600,0
|
|
20231228,153500,881869250,31600,31600,31600,31600,0
|
|
20231228,153400,881869250,31600,31600,31600,31600,0
|
|
20231228,153300,881869250,31600,31600,31600,31600,0
|
|
20231228,153200,881869250,31600,31600,31600,31600,0
|
|
20231228,153100,881869250,31600,31600,31600,31600,0
|
|
20231228,153000,881869250,31600,31600,31600,31600,694
|
|
20231228,152900,859938850,31650,31650,31650,31650,0
|
|
20231228,152800,859938850,31650,31650,31650,31650,0
|
|
20231228,152700,859938850,31650,31650,31650,31650,0
|
|
20231228,152600,859938850,31650,31650,31650,31650,0
|
|
20231228,152500,859938850,31650,31650,31650,31650,0
|
|
20231228,152400,859938850,31650,31650,31650,31650,0
|
|
20231228,152300,859938850,31650,31650,31650,31650,0
|
|
20231228,152200,859938850,31650,31650,31650,31650,0
|
|
20231228,152100,859938850,31650,31650,31650,31650,0
|
|
20231228,152000,859938850,31650,31650,31650,31650,0
|
|
20231228,151900,859938850,31650,31650,31650,31600,63
|
|
20231228,151800,857945100,31650,31600,31650,31600,16
|
|
20231228,151700,857438750,31650,31650,31650,31600,254
|
|
20231228,151600,849405900,31600,31650,31650,31600,903
|
|
20231228,151500,820857800,31650,31700,31700,31650,89
|
|
20231228,151400,818036800,31650,31700,31700,31650,207
|
|
20231228,151300,811478750,31650,31700,31700,31650,123
|
|
20231228,151200,807580750,31650,31700,31700,31650,112
|
|
20231228,151100,804034100,31700,31700,31700,31650,106
|
|
20231228,151000,800674000,31700,31700,31700,31650,217
|
|
20231228,150900,793799500,31650,31700,31800,31650,118
|
|
20231228,150800,790060150,31650,31700,31700,31650,69
|
|
20231228,150700,787873200,31700,31700,31800,31700,115
|
|
20231228,150600,784221100,31700,31650,31800,31650,156
|
|
20231228,150500,779274200,31700,31750,31800,31700,95
|
|
20231228,150400,776261100,31650,31650,31750,31650,32
|
|
20231228,150300,775246150,31700,31700,31800,31700,131
|
|
20231228,150200,771087900,31700,31700,31800,31650,74
|
|
20231228,150100,768738350,31700,31700,31750,31700,127
|
|
20231228,150000,764709700,31650,31700,31700,31650,33
|
|
20231228,145900,763663750,31700,31750,31750,31650,125
|
|
20231228,145800,759699300,31750,31800,31800,31700,112
|
|
20231228,145700,756140700,31700,31750,31800,31700,102
|
|
20231228,145600,752903900,31750,31800,31800,31750,77
|
|
20231228,145500,750457600,31800,31750,31800,31750,99
|
|
20231228,145400,747312850,31800,31800,31800,31750,98
|
|
20231228,145300,744198350,31750,31750,31800,31750,70
|
|
20231228,145200,741973350,31750,31750,31750,31700,115
|
|
20231228,145100,738322150,31750,31750,31750,31700,61
|
|
20231228,145000,736385450,31700,31700,31750,31650,120
|
|
20231228,144900,732582350,31700,31650,31750,31650,84
|
|
20231228,144800,729917700,31700,31700,31750,31650,113
|
|
20231228,144700,726334350,31750,31750,31750,31650,105
|
|
20231228,144600,723003350,31700,31700,31750,31650,98
|
|
20231228,144500,719895700,31700,31700,31700,31700,78
|
|
20231228,144400,717423100,31700,31600,31700,31600,116
|
|
20231228,144300,713752550,31600,31650,31750,31600,109
|
|
20231228,144200,710299050,31650,31650,31750,31600,231
|
|
20231228,144100,702983150,31700,31650,31700,31650,89
|
|
20231228,144000,700163300,31600,31550,31650,31550,45
|
|
20231228,143900,698740150,31650,31600,31650,31550,190
|
|
20231228,143800,692736250,31600,31600,31600,31550,178
|
|
20231228,143700,687113050,31650,31600,31650,31600,69
|
|
20231228,143600,684931700,31600,31650,31650,31600,52
|
|
20231228,143500,683287700,31650,31650,31650,31600,76
|
|
20231228,143400,680886000,31600,31600,31650,31600,32
|
|
20231228,143300,679874000,31600,31600,31650,31600,310
|
|
20231228,143200,670077950,31650,31600,31650,31600,37
|
|
20231228,143100,668907950,31600,31600,31650,31600,61
|
|
20231228,143000,666980300,31600,31700,31700,31600,24
|
|
20231228,142900,666220300,31600,31600,31650,31600,8
|
|
20231228,142800,665967450,31600,31650,31700,31600,227
|
|
20231228,142700,658787500,31650,31600,31650,31600,9
|
|
20231228,142600,658503050,31600,31600,31650,31600,99
|
|
20231228,142500,655373850,31650,31600,31650,31600,21
|
|
20231228,142400,654710200,31600,31600,31600,31600,61
|
|
20231228,142300,652782600,31650,31550,31650,31550,158
|
|
20231228,142200,647790250,31550,31600,31600,31550,70
|
|
20231228,142100,645581700,31550,31550,31550,31550,21
|
|
20231228,142000,644919150,31600,31550,31600,31550,58
|
|
20231228,141900,643089200,31550,31550,31550,31550,2
|
|
20231228,141800,643026100,31550,31600,31600,31550,42
|
|
20231228,141700,641700950,31550,31550,31550,31550,62
|
|
20231228,141600,639744850,31550,31550,31600,31550,5
|
|
20231228,141500,639587050,31550,31600,31600,31550,59
|
|
20231228,141400,637725500,31550,31500,31550,31500,118
|
|
20231228,141300,634002850,31500,31550,31550,31500,145
|
|
20231228,141200,629433900,31550,31500,31550,31500,67
|
|
20231228,141100,627323350,31500,31500,31500,31500,130
|
|
20231228,141000,623228350,31550,31550,31550,31550,1
|
|
20231228,140900,623196800,31500,31500,31550,31500,107
|
|
20231228,140800,619826150,31550,31500,31550,31500,35
|
|
20231228,140700,618723000,31500,31500,31500,31500,57
|
|
20231228,140600,616927500,31550,31500,31550,31500,8
|
|
20231228,140500,616675450,31500,31600,31600,31500,290
|
|
20231228,140400,607530100,31550,31550,31550,31550,81
|
|
20231228,140300,604974550,31550,31600,31600,31550,9
|
|
20231228,140200,604690550,31550,31550,31550,31550,102
|
|
20231228,140100,601472450,31550,31550,31600,31550,16
|
|
20231228,140000,600967600,31600,31550,31600,31550,66
|
|
20231228,135900,598885250,31550,31550,31600,31550,5
|
|
20231228,135800,598727450,31550,31550,31550,31550,101
|
|
20231228,135700,595540900,31550,31600,31600,31550,24
|
|
20231228,135600,594783650,31600,31550,31600,31550,52
|
|
20231228,135500,593142950,31600,31600,31600,31600,1
|
|
20231228,135400,593111350,31550,31550,31600,31550,37
|
|
20231228,135300,591943800,31550,31600,31600,31550,96
|
|
20231228,135200,588914950,31550,31550,31550,31550,5
|
|
20231228,135100,588757200,31600,31550,31600,31550,64
|
|
20231228,135000,586737700,31550,31550,31550,31550,25
|
|
20231228,134900,585948950,31550,31600,31600,31550,229
|
|
20231228,134800,578717250,31600,31600,31650,31600,211
|
|
20231228,134700,572049600,31600,31600,31600,31600,74
|
|
20231228,134600,569711200,31600,31600,31650,31600,16
|
|
20231228,134500,569205550,31600,31650,31650,31600,349
|
|
20231228,134400,558176100,31600,31600,31650,31600,37
|
|
20231228,134300,557006650,31600,31600,31600,31600,27
|
|
20231228,134200,556153450,31600,31600,31650,31600,50
|
|
20231228,134100,554573400,31600,31600,31600,31600,5
|
|
20231228,134000,554415400,31600,31600,31650,31600,97
|
|
20231228,133900,551350150,31600,31600,31600,31600,4
|
|
20231228,133800,551223750,31600,31550,31600,31550,188
|
|
20231228,133700,545286250,31550,31550,31550,31550,24
|
|
20231228,133600,544529050,31600,31550,31600,31550,97
|
|
20231228,133500,541468550,31550,31550,31600,31550,11
|
|
20231228,133400,541121450,31550,31550,31600,31550,68
|
|
20231228,133300,538975850,31550,31600,31600,31550,460
|
|
20231228,133200,524445700,31650,31600,31650,31600,92
|
|
20231228,133100,521538450,31600,31600,31600,31600,1
|
|
20231228,133000,521506850,31650,31600,31650,31600,14
|
|
20231228,132900,521064400,31600,31650,31650,31600,76
|
|
20231228,132800,518662750,31600,31600,31600,31600,6
|
|
20231228,132700,518473150,31600,31650,31650,31600,84
|
|
20231228,132600,515818700,31600,31600,31600,31600,18
|
|
20231228,132500,515249900,31600,31700,31700,31600,51
|
|
20231228,132400,513636300,31650,31600,31650,31600,7
|
|
20231228,132300,513414950,31600,31650,31650,31600,479
|
|
20231228,132200,498276300,31650,31650,31650,31650,7
|
|
20231228,132100,498054750,31650,31600,31650,31600,160
|
|
20231228,132000,492995200,31600,31600,31600,31600,3
|
|
20231228,131900,492900400,31600,31650,31650,31600,13
|
|
20231228,131800,492489550,31600,31600,31650,31600,63
|
|
20231228,131700,490498650,31650,31600,31650,31600,19
|
|
20231228,131600,489898200,31600,31600,31600,31600,100
|
|
20231228,131500,486738200,31650,31650,31650,31650,3
|
|
20231228,131400,486643250,31650,31650,31650,31650,2
|
|
20231228,131300,486579950,31600,31600,31600,31600,6
|
|
20231228,131200,486390350,31600,31600,31750,31600,211
|
|
20231228,131100,479711300,31650,31600,31650,31600,4
|
|
20231228,131000,479584850,31600,31650,31650,31600,63
|
|
20231228,130900,477593950,31600,31600,31600,31600,28
|
|
20231228,130800,476709150,31600,31650,31650,31600,2
|
|
20231228,130700,476645900,31600,31600,31600,31600,61
|
|
20231228,130600,474718300,31650,31600,31650,31600,37
|
|
20231228,130500,473549050,31600,31600,31600,31600,60
|
|
20231228,130400,471653050,31650,31600,31650,31600,2
|
|
20231228,130300,471589800,31600,31600,31600,31600,105
|
|
20231228,130200,468271800,31600,31600,31650,31600,42
|
|
20231228,130100,466944550,31600,31600,31600,31600,58
|
|
20231228,130000,465111750,31600,31650,31650,31600,6
|
|
20231228,125900,464922050,31600,31600,31600,31600,69
|
|
20231228,125800,462741650,31650,31600,31650,31600,8
|
|
20231228,125700,462488550,31650,31650,31650,31650,87
|
|
20231228,125600,459735000,31700,31650,31700,31650,8
|
|
20231228,125500,459481750,31650,31700,31700,31650,16
|
|
20231228,125400,458975300,31700,31650,31700,31650,52
|
|
20231228,125300,457329450,31650,31700,31700,31650,2
|
|
20231228,125200,457266100,31650,31650,31650,31650,68
|
|
20231228,125100,455113900,31650,31700,31700,31650,77
|
|
20231228,125000,452674300,31650,31700,31700,31650,74
|
|
20231228,124900,450330950,31700,31700,31700,31700,1
|
|
20231228,124800,450299250,31650,31650,31650,31650,68
|
|
20231228,124700,448147050,31650,31600,31650,31600,98
|
|
20231228,124600,445045500,31600,31600,31600,31600,48
|
|
20231228,124500,443528700,31600,31600,31650,31600,19
|
|
20231228,124400,442928250,31600,31600,31600,31600,3
|
|
20231228,124300,442833450,31600,31600,31650,31600,115
|
|
20231228,124200,439199400,31600,31600,31600,31600,0
|
|
20231228,124100,439199400,31600,31650,31650,31600,64
|
|
20231228,124000,437176950,31600,31600,31600,31600,1
|
|
20231228,123900,437145350,31650,31600,31650,31600,273
|
|
20231228,123800,428518500,31550,31500,31550,31500,45
|
|
20231228,123700,427099600,31550,31550,31550,31500,59
|
|
20231228,123600,425240800,31550,31550,31550,31550,1
|
|
20231228,123500,425209250,31550,31600,31600,31500,88
|
|
20231228,123400,422429000,31650,31650,31650,31650,1
|
|
20231228,123300,422397350,31600,31600,31600,31600,4
|
|
20231228,123200,422270950,31600,31600,31650,31600,53
|
|
20231228,123100,420596050,31600,31500,31600,31500,906
|
|
20231228,123000,391976100,31500,31550,31550,31500,81
|
|
20231228,122900,389424550,31500,31500,31500,31500,3
|
|
20231228,122800,389330050,31500,31500,31550,31500,75
|
|
20231228,122700,386967350,31500,31550,31550,31500,3
|
|
20231228,122600,386872800,31550,31500,31550,31500,49
|
|
20231228,122500,385329250,31500,31500,31500,31500,4
|
|
20231228,122400,385203250,31500,31500,31550,31500,118
|
|
20231228,122300,381484650,31500,31500,31500,31500,4
|
|
20231228,122200,381358650,31500,31500,31550,31500,60
|
|
20231228,122100,379468600,31500,31500,31500,31500,15
|
|
20231228,122000,378996100,31550,31500,31550,31500,2
|
|
20231228,121900,378933050,31500,31550,31550,31500,81
|
|
20231228,121800,376381250,31550,31500,31550,31500,8
|
|
20231228,121700,376129200,31500,31550,31550,31500,63
|
|
20231228,121600,374144600,31500,31500,31500,31500,0
|
|
20231228,121500,374144600,31500,31550,31550,31500,53
|
|
20231228,121400,372475050,31500,31500,31500,31500,17
|
|
20231228,121300,371939550,31500,31550,31550,31500,77
|
|
20231228,121200,369514000,31500,31550,31550,31500,33
|
|
20231228,121100,368474150,31550,31500,31550,31500,49
|
|
20231228,121000,366930600,31500,31500,31500,31500,15
|
|
20231228,120900,366458100,31550,31550,31550,31550,1
|
|
20231228,120800,366426550,31500,31550,31550,31500,49
|
|
20231228,120700,364883000,31500,31550,31550,31500,41
|
|
20231228,120600,363591400,31500,31500,31500,31500,48
|
|
20231228,120500,362079400,31550,31500,31550,31500,2
|
|
20231228,120400,362016350,31550,31550,31550,31550,106
|
|
20231228,120300,358672050,31600,31550,31600,31550,4
|
|
20231228,120200,358545800,31500,31550,31550,31500,83
|
|
20231228,120100,355931250,31500,31500,31500,31500,0
|
|
20231228,120000,355931250,31500,31500,31500,31450,162
|
|
20231228,115900,350829150,31500,31500,31500,31500,139
|
|
20231228,115800,346450650,31500,31500,31500,31500,1
|
|
20231228,115700,346419150,31450,31550,31550,31450,921
|
|
20231228,115600,317402450,31600,31600,31600,31600,1
|
|
20231228,115500,317370850,31550,31550,31550,31550,54
|
|
20231228,115400,315667150,31550,31550,31550,31550,85
|
|
20231228,115300,312985400,31500,31600,31600,31500,100
|
|
20231228,115200,309829750,31550,31600,31600,31550,4
|
|
20231228,115100,309703400,31550,31600,31600,31550,94
|
|
20231228,115000,306736900,31600,31550,31600,31550,15
|
|
20231228,114900,306263600,31550,31550,31550,31550,61
|
|
20231228,114800,304339050,31600,31600,31600,31600,1
|
|
20231228,114700,304307450,31600,31550,31600,31550,52
|
|
20231228,114600,302666700,31600,31550,31600,31550,2
|
|
20231228,114500,302603550,31550,31650,31650,31550,264
|
|
20231228,114400,294263350,31600,31600,31650,31600,54
|
|
20231228,114300,292556900,31600,31600,31600,31600,12
|
|
20231228,114200,292177700,31650,31600,31650,31600,116
|
|
20231228,114100,288511950,31600,31650,31650,31600,32
|
|
20231228,114000,287500700,31600,31600,31650,31600,52
|
|
20231228,113900,285857450,31600,31650,31650,31600,17
|
|
20231228,113800,285320200,31600,31650,31650,31600,36
|
|
20231228,113700,284182550,31650,31750,31750,31650,3
|
|
20231228,113600,284087400,31600,31600,31650,31600,270
|
|
20231228,113500,275547500,31650,31600,31650,31600,55
|
|
20231228,113400,273809450,31550,31550,31550,31550,4
|
|
20231228,113300,273683250,31550,31550,31600,31550,131
|
|
20231228,113200,269550150,31550,31550,31550,31550,142
|
|
20231228,113100,265070050,31600,31600,31600,31550,62
|
|
20231228,113000,263113400,31550,31550,31550,31550,4
|
|
20231228,112900,262987200,31550,31600,31600,31550,61
|
|
20231228,112800,261059800,31600,31600,31600,31600,1
|
|
20231228,112700,261028200,31650,31650,31650,31600,549
|
|
20231228,112600,243672750,31650,31650,31650,31650,21
|
|
20231228,112500,243008100,31700,31650,31700,31650,49
|
|
20231228,112400,241457200,31700,31700,31700,31700,106
|
|
20231228,112300,238097000,31700,31700,31700,31700,101
|
|
20231228,112200,234895300,31700,31750,31750,31700,28
|
|
20231228,112100,234007650,31700,31700,31700,31700,0
|
|
20231228,112000,234007650,31700,31750,31750,31700,178
|
|
20231228,111900,228365000,31700,31700,31700,31700,392
|
|
20231228,111800,215938600,31750,31750,31800,31750,163
|
|
20231228,111700,210763300,31750,31750,31750,31750,1
|
|
20231228,111600,210731550,31800,31800,31800,31800,1
|
|
20231228,111500,210699750,31750,31750,31750,31750,14
|
|
20231228,111400,210255250,31750,31800,31800,31750,2
|
|
20231228,111300,210191700,31800,31800,31800,31800,60
|
|
20231228,111200,208283700,31800,31750,31800,31750,13
|
|
20231228,111100,207870400,31800,31800,31800,31800,0
|
|
20231228,111000,207870400,31800,31800,31800,31800,10
|
|
20231228,110900,207552400,31750,31850,31850,31750,184
|
|
20231228,110800,201700900,31850,31800,31850,31800,5
|
|
20231228,110700,201541850,31800,31800,31800,31800,4
|
|
20231228,110600,201414650,31850,31850,31850,31850,1
|
|
20231228,110500,201382800,31800,31750,31800,31750,9
|
|
20231228,110400,201096650,31750,31750,31750,31750,103
|
|
20231228,110300,197826400,31750,31750,31800,31750,107
|
|
20231228,110200,194429100,31750,31750,31750,31750,0
|
|
20231228,110100,194429100,31750,31950,32000,31750,1580
|
|
20231228,110000,144053350,31950,31950,31950,31950,10
|
|
20231228,105900,143733850,31950,32000,32000,31950,141
|
|
20231228,105800,139221900,32000,32000,32000,32000,35
|
|
20231228,105700,138101900,32000,32000,32000,32000,1
|
|
20231228,105600,138069900,31950,32000,32000,31950,57
|
|
20231228,105500,136248700,31950,31950,31950,31950,0
|
|
20231228,105400,136248700,31950,31950,31950,31950,27
|
|
20231228,105300,135386050,32000,32000,32000,32000,1
|
|
20231228,105200,135354050,32000,32000,32000,32000,126
|
|
20231228,105100,131322050,32000,32050,32050,32000,120
|
|
20231228,105000,127482000,32000,32000,32000,32000,14
|
|
20231228,104900,127034000,32050,32000,32050,32000,9
|
|
20231228,104800,126745950,32050,32050,32050,32050,2
|
|
20231228,104700,126681850,32050,32050,32050,32050,0
|
|
20231228,104600,126681850,32050,32050,32050,32000,7
|
|
20231228,104500,126457550,32000,32000,32000,32000,6
|
|
20231228,104400,126265550,32000,32050,32050,32000,2
|
|
20231228,104300,126201500,32050,32050,32050,32050,0
|
|
20231228,104200,126201500,32050,32050,32050,32050,101
|
|
20231228,104100,122964450,32000,32050,32050,32000,57
|
|
20231228,104000,121137700,32050,32050,32050,32050,1
|
|
20231228,103900,121105650,32000,32000,32000,32000,2
|
|
20231228,103800,121041650,32050,32000,32050,32000,26
|
|
20231228,103700,120209600,32050,32050,32050,32050,0
|
|
20231228,103600,120209600,32050,32000,32050,32000,2
|
|
20231228,103500,120145550,32050,32050,32050,32050,25
|
|
20231228,103400,119344300,32050,32000,32050,32000,2
|
|
20231228,103300,119280250,32050,32050,32050,32050,27
|
|
20231228,103200,118414900,32050,32000,32050,32000,2
|
|
20231228,103100,118350850,32000,32000,32000,32000,1
|
|
20231228,103000,118318850,32050,32050,32050,32050,1
|
|
20231228,102900,118286800,32050,32000,32050,32000,2
|
|
20231228,102800,118222750,32050,32050,32050,32050,0
|
|
20231228,102700,118222750,32050,32050,32050,32050,1
|
|
20231228,102600,118190700,32000,32000,32000,32000,2
|
|
20231228,102500,118126700,32050,32050,32050,32050,1
|
|
20231228,102400,118094650,32000,32000,32000,32000,0
|
|
20231228,102300,118094650,32000,32050,32050,32000,3
|
|
20231228,102200,117998550,32050,32050,32050,32050,0
|
|
20231228,102100,117998550,32050,32000,32050,32000,2
|
|
20231228,102000,117934500,32000,32000,32000,32000,4
|
|
20231228,101900,117806500,32050,32050,32050,32050,1
|
|
20231228,101800,117774450,32000,32000,32000,32000,1
|
|
20231228,101700,117742450,32050,32050,32050,32050,1
|
|
20231228,101600,117710400,32000,32000,32000,32000,105
|
|
20231228,101500,114350400,32050,32000,32050,32000,11
|
|
20231228,101400,113998350,32050,32050,32050,32050,0
|
|
20231228,101300,113998350,32050,32000,32050,32000,12
|
|
20231228,101200,113614300,32050,32050,32050,32050,1
|
|
20231228,101100,113582250,32000,32000,32000,32000,9
|
|
20231228,101000,113294250,32000,32000,32000,32000,1
|
|
20231228,100900,113262250,32000,32000,32000,32000,0
|
|
20231228,100800,113262250,32000,32000,32000,32000,5
|
|
20231228,100700,113102250,32000,32000,32000,32000,2
|
|
20231228,100600,113038250,32050,32050,32050,32050,1
|
|
20231228,100500,113006200,32050,32050,32050,32050,0
|
|
20231228,100400,113006200,32050,32050,32050,32050,6
|
|
20231228,100300,112813900,32000,32000,32000,32000,23
|
|
20231228,100200,112077900,32050,32050,32050,32050,43
|
|
20231228,100100,110699750,32000,32000,32000,32000,0
|
|
20231228,100000,110699750,32000,32000,32000,32000,0
|
|
20231228,095900,110699750,32000,32000,32000,32000,36
|
|
20231228,095800,109547750,32050,32050,32050,32050,1
|
|
20231228,095700,109515700,32100,32100,32100,32100,1
|
|
20231228,095600,109483600,32050,32050,32050,32050,1
|
|
20231228,095500,109451550,32000,32000,32000,32000,0
|
|
20231228,095400,109451550,32000,32050,32050,32000,40
|
|
20231228,095300,108171450,32100,32100,32100,32100,0
|
|
20231228,095200,108171450,32100,32150,32150,32100,52
|
|
20231228,095100,106502200,32150,32150,32150,32150,1
|
|
20231228,095000,106470050,32150,32150,32150,32150,93
|
|
20231228,094900,103480100,32250,32200,32250,32150,318
|
|
20231228,094800,93249050,32150,32150,32150,32150,256
|
|
20231228,094700,85018650,32200,32200,32200,32200,1
|
|
20231228,094600,84986450,32150,32100,32150,32100,164
|
|
20231228,094500,79718850,32150,32150,32150,32150,1
|
|
20231228,094400,79686700,32100,32100,32100,32100,299
|
|
20231228,094300,70088800,32150,32150,32150,32150,168
|
|
20231228,094200,64687600,32150,32150,32150,32150,3
|
|
20231228,094100,64591150,32150,32050,32150,32050,143
|
|
20231228,094000,60001400,32000,32000,32100,32000,379
|
|
20231228,093900,47841550,32000,32000,32000,32000,1
|
|
20231228,093800,47809550,31950,31950,31950,31950,1
|
|
20231228,093700,47777600,32000,32000,32000,32000,2
|
|
20231228,093600,47713600,32000,32000,32000,32000,1
|
|
20231228,093500,47681600,32000,32000,32000,32000,30
|
|
20231228,093400,46721600,32000,32000,32000,32000,2
|
|
20231228,093300,46657600,32000,32000,32000,32000,0
|
|
20231228,093200,46657600,32000,32000,32000,32000,1
|
|
20231228,093100,46625600,31950,31950,31950,31950,0
|
|
20231228,093000,46625600,31950,32050,32050,31950,106
|
|
20231228,092900,43237800,32050,32050,32050,32050,0
|
|
20231228,092800,43237800,32050,32050,32050,32050,1
|
|
20231228,092700,43205750,32050,32050,32050,32050,11
|
|
20231228,092600,42853200,32100,32100,32100,32100,90
|
|
20231228,092500,39964200,31950,31850,32000,31850,482
|
|
20231228,092400,24579100,31800,31850,31850,31800,18
|
|
20231228,092300,24006600,31850,31850,31850,31850,1
|
|
20231228,092200,23974750,31900,31900,31900,31900,1
|
|
20231228,092100,23942850,31900,31900,31900,31900,0
|
|
20231228,092000,23942850,31900,31900,31900,31900,1
|
|
20231228,091900,23910950,31900,31900,31900,31900,0
|
|
20231228,091800,23910950,31900,31900,31900,31900,2
|
|
20231228,091700,23847150,31900,31900,31900,31900,2
|
|
20231228,091600,23783350,31850,31900,31900,31850,31
|
|
20231228,091500,22794500,31850,31800,31850,31800,125
|
|
20231228,091400,18814500,31750,31750,31750,31750,0
|
|
20231228,091300,18814500,31750,31750,31750,31750,45
|
|
20231228,091200,17385750,31750,31750,31750,31750,72
|
|
20231228,091100,15099750,31750,31750,31750,31750,18
|
|
20231228,091000,14528250,31750,31800,31800,31750,91
|
|
20231228,090900,11636700,31800,31800,31800,31800,1
|
|
20231228,090800,11604900,31800,31800,31800,31800,0
|
|
20231228,090700,11604900,31800,31800,31800,31800,1
|
|
20231228,090600,11573100,31800,31800,31800,31800,0
|
|
20231228,090500,11573100,31800,31850,31850,31800,11
|
|
20231228,090400,11222800,31800,31800,31800,31800,0
|
|
20231228,090300,11222800,31800,31750,31800,31700,179
|
|
20231228,090200,5547050,31850,31850,31850,31850,100
|
|
20231228,090100,2362050,31900,31900,31900,31900,45
|
|
20231228,090000,926550,31950,31950,31950,31950,29
|