653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195000,518983250,29050,29050,29050,29050,152
|
|
20230908,194900,518983250,29050,29050,29050,29050,0
|
|
20230908,194800,518983250,29050,29050,29050,29050,0
|
|
20230908,194700,518983250,29050,29050,29050,29050,0
|
|
20230908,194600,518983250,29050,29050,29050,29050,0
|
|
20230908,194500,518983250,29050,29050,29050,29050,0
|
|
20230908,194400,518983250,29050,29050,29050,29050,0
|
|
20230908,194300,518983250,29050,29050,29050,29050,0
|
|
20230908,194200,518983250,29050,29050,29050,29050,0
|
|
20230908,194100,518983250,29050,29050,29050,29050,0
|
|
20230908,194000,518983250,29050,29050,29050,29050,0
|
|
20230908,193900,518983250,29050,29050,29050,29050,0
|
|
20230908,193800,518983250,29050,29050,29050,29050,0
|
|
20230908,193700,518983250,29050,29050,29050,29050,0
|
|
20230908,193600,518983250,29050,29050,29050,29050,0
|
|
20230908,193500,518983250,29050,29050,29050,29050,0
|
|
20230908,193400,518983250,29050,29050,29050,29050,0
|
|
20230908,193300,518983250,29050,29050,29050,29050,0
|
|
20230908,193200,518983250,29050,29050,29050,29050,0
|
|
20230908,193100,518983250,29050,29050,29050,29050,0
|
|
20230908,193000,518983250,29050,29050,29050,29050,0
|
|
20230908,192900,518983250,29050,29050,29050,29050,0
|
|
20230908,192800,518983250,29050,29050,29050,29050,0
|
|
20230908,192700,518983250,29050,29050,29050,29050,0
|
|
20230908,192600,518983250,29050,29050,29050,29050,0
|
|
20230908,192500,518983250,29050,29050,29050,29050,0
|
|
20230908,192400,518983250,29050,29050,29050,29050,0
|
|
20230908,192300,518983250,29050,29050,29050,29050,0
|
|
20230908,192200,518983250,29050,29050,29050,29050,0
|
|
20230908,192100,518983250,29050,29050,29050,29050,0
|
|
20230908,192000,518983250,29050,29050,29050,29050,152
|
|
20230908,191900,518983250,29050,29050,29050,29050,0
|
|
20230908,191800,518983250,29050,29050,29050,29050,0
|
|
20230908,191700,518983250,29050,29050,29050,29050,0
|
|
20230908,191600,518983250,29050,29050,29050,29050,0
|
|
20230908,191500,518983250,29050,29050,29050,29050,0
|
|
20230908,191400,518983250,29050,29050,29050,29050,0
|
|
20230908,191300,518983250,29050,29050,29050,29050,0
|
|
20230908,191200,518983250,29050,29050,29050,29050,0
|
|
20230908,191100,518983250,29050,29050,29050,29050,0
|
|
20230908,191000,518983250,29050,29050,29050,29050,0
|
|
20230908,190900,518983250,29050,29050,29050,29050,0
|
|
20230908,190800,518983250,29050,29050,29050,29050,0
|
|
20230908,190700,518983250,29050,29050,29050,29050,0
|
|
20230908,190600,518983250,29050,29050,29050,29050,0
|
|
20230908,190500,518983250,29050,29050,29050,29050,0
|
|
20230908,190400,518983250,29050,29050,29050,29050,0
|
|
20230908,190300,518983250,29050,29050,29050,29050,0
|
|
20230908,190200,518983250,29050,29050,29050,29050,0
|
|
20230908,190100,518983250,29050,29050,29050,29050,0
|
|
20230908,190000,518983250,29050,29050,29050,29050,0
|
|
20230908,185900,518983250,29050,29050,29050,29050,0
|
|
20230908,185800,518983250,29050,29050,29050,29050,0
|
|
20230908,185700,518983250,29050,29050,29050,29050,0
|
|
20230908,185600,518983250,29050,29050,29050,29050,0
|
|
20230908,185500,518983250,29050,29050,29050,29050,0
|
|
20230908,185400,518983250,29050,29050,29050,29050,0
|
|
20230908,185300,518983250,29050,29050,29050,29050,0
|
|
20230908,185200,518983250,29050,29050,29050,29050,0
|
|
20230908,185100,518983250,29050,29050,29050,29050,0
|
|
20230908,185000,518983250,29050,29050,29050,29050,152
|
|
20230908,184900,518983250,29050,29050,29050,29050,0
|
|
20230908,184800,518983250,29050,29050,29050,29050,0
|
|
20230908,184700,518983250,29050,29050,29050,29050,0
|
|
20230908,184600,518983250,29050,29050,29050,29050,0
|
|
20230908,184500,518983250,29050,29050,29050,29050,0
|
|
20230908,184400,518983250,29050,29050,29050,29050,0
|
|
20230908,184300,518983250,29050,29050,29050,29050,0
|
|
20230908,184200,518983250,29050,29050,29050,29050,0
|
|
20230908,184100,518983250,29050,29050,29050,29050,0
|
|
20230908,184000,518983250,29050,29050,29050,29050,0
|
|
20230908,183900,518983250,29050,29050,29050,29050,0
|
|
20230908,183800,518983250,29050,29050,29050,29050,0
|
|
20230908,183700,518983250,29050,29050,29050,29050,0
|
|
20230908,183600,518983250,29050,29050,29050,29050,0
|
|
20230908,183500,518983250,29050,29050,29050,29050,0
|
|
20230908,183400,518983250,29050,29050,29050,29050,0
|
|
20230908,183300,518983250,29050,29050,29050,29050,0
|
|
20230908,183200,518983250,29050,29050,29050,29050,0
|
|
20230908,183100,518983250,29050,29050,29050,29050,0
|
|
20230908,183000,518983250,29050,29050,29050,29050,0
|
|
20230908,182900,518983250,29050,29050,29050,29050,0
|
|
20230908,182800,518983250,29050,29050,29050,29050,0
|
|
20230908,182700,518983250,29050,29050,29050,29050,0
|
|
20230908,182600,518983250,29050,29050,29050,29050,0
|
|
20230908,182500,518983250,29050,29050,29050,29050,0
|
|
20230908,182400,518983250,29050,29050,29050,29050,0
|
|
20230908,182300,518983250,29050,29050,29050,29050,0
|
|
20230908,182200,518983250,29050,29050,29050,29050,0
|
|
20230908,182100,518983250,29050,29050,29050,29050,0
|
|
20230908,182000,518983250,29050,29050,29050,29050,152
|
|
20230908,181900,518983250,29050,29050,29050,29050,0
|
|
20230908,181800,518983250,29050,29050,29050,29050,0
|
|
20230908,181700,518983250,29050,29050,29050,29050,0
|
|
20230908,181600,518983250,29050,29050,29050,29050,0
|
|
20230908,181500,518983250,29050,29050,29050,29050,0
|
|
20230908,181400,518983250,29050,29050,29050,29050,0
|
|
20230908,181300,518983250,29050,29050,29050,29050,0
|
|
20230908,181200,518983250,29050,29050,29050,29050,0
|
|
20230908,181100,518983250,29050,29050,29050,29050,0
|
|
20230908,181000,518983250,29050,29050,29050,29050,0
|
|
20230908,180900,518983250,29050,29050,29050,29050,0
|
|
20230908,180800,518983250,29050,29050,29050,29050,0
|
|
20230908,180700,518983250,29050,29050,29050,29050,0
|
|
20230908,180600,518983250,29050,29050,29050,29050,0
|
|
20230908,180500,518983250,29050,29050,29050,29050,0
|
|
20230908,180400,518983250,29050,29050,29050,29050,0
|
|
20230908,180300,518983250,29050,29050,29050,29050,0
|
|
20230908,180200,518983250,29050,29050,29050,29050,0
|
|
20230908,180100,518983250,29050,29050,29050,29050,0
|
|
20230908,180000,518983250,29050,29050,29050,29050,0
|
|
20230908,175900,518983250,29050,29050,29050,29050,0
|
|
20230908,175800,518983250,29050,29050,29050,29050,0
|
|
20230908,175700,518983250,29050,29050,29050,29050,0
|
|
20230908,175600,518983250,29050,29050,29050,29050,0
|
|
20230908,175500,518983250,29050,29050,29050,29050,0
|
|
20230908,175400,518983250,29050,29050,29050,29050,0
|
|
20230908,175300,518983250,29050,29050,29050,29050,0
|
|
20230908,175200,518983250,29050,29050,29050,29050,0
|
|
20230908,175100,518983250,29050,29050,29050,29050,0
|
|
20230908,175000,518983250,29050,29050,29050,29050,152
|
|
20230908,174900,518983250,29050,29050,29050,29050,0
|
|
20230908,174800,518983250,29050,29050,29050,29050,0
|
|
20230908,174700,518983250,29050,29050,29050,29050,0
|
|
20230908,174600,518983250,29050,29050,29050,29050,0
|
|
20230908,174500,518983250,29050,29050,29050,29050,0
|
|
20230908,174400,518983250,29050,29050,29050,29050,0
|
|
20230908,174300,518983250,29050,29050,29050,29050,0
|
|
20230908,174200,518983250,29050,29050,29050,29050,0
|
|
20230908,174100,518983250,29050,29050,29050,29050,0
|
|
20230908,174000,518983250,29050,29050,29050,29050,0
|
|
20230908,173900,518983250,29050,29050,29050,29050,0
|
|
20230908,173800,518983250,29050,29050,29050,29050,0
|
|
20230908,173700,518983250,29050,29050,29050,29050,0
|
|
20230908,173600,518983250,29050,29050,29050,29050,0
|
|
20230908,173500,518983250,29050,29050,29050,29050,0
|
|
20230908,173400,518983250,29050,29050,29050,29050,0
|
|
20230908,173300,518983250,29050,29050,29050,29050,0
|
|
20230908,173200,518983250,29050,29050,29050,29050,0
|
|
20230908,173100,518983250,29050,29050,29050,29050,0
|
|
20230908,173000,518983250,29050,29050,29050,29050,0
|
|
20230908,172900,518983250,29050,29050,29050,29050,0
|
|
20230908,172800,518983250,29050,29050,29050,29050,0
|
|
20230908,172700,518983250,29050,29050,29050,29050,0
|
|
20230908,172600,518983250,29050,29050,29050,29050,0
|
|
20230908,172500,518983250,29050,29050,29050,29050,0
|
|
20230908,172400,518983250,29050,29050,29050,29050,0
|
|
20230908,172300,518983250,29050,29050,29050,29050,0
|
|
20230908,172200,518983250,29050,29050,29050,29050,0
|
|
20230908,172100,518983250,29050,29050,29050,29050,0
|
|
20230908,172000,518983250,29050,29050,29050,29050,152
|
|
20230908,171900,518983250,29050,29050,29050,29050,0
|
|
20230908,171800,518983250,29050,29050,29050,29050,0
|
|
20230908,171700,518983250,29050,29050,29050,29050,0
|
|
20230908,171600,518983250,29050,29050,29050,29050,0
|
|
20230908,171500,518983250,29050,29050,29050,29050,0
|
|
20230908,171400,518983250,29050,29050,29050,29050,0
|
|
20230908,171300,518983250,29050,29050,29050,29050,0
|
|
20230908,171200,518983250,29050,29050,29050,29050,0
|
|
20230908,171100,518983250,29050,29050,29050,29050,0
|
|
20230908,171000,518983250,29050,29050,29050,29050,0
|
|
20230908,170900,518983250,29050,29050,29050,29050,0
|
|
20230908,170800,518983250,29050,29050,29050,29050,0
|
|
20230908,170700,518983250,29050,29050,29050,29050,0
|
|
20230908,170600,518983250,29050,29050,29050,29050,0
|
|
20230908,170500,518983250,29050,29050,29050,29050,0
|
|
20230908,170400,518983250,29050,29050,29050,29050,0
|
|
20230908,170300,518983250,29050,29050,29050,29050,0
|
|
20230908,170200,518983250,29050,29050,29050,29050,0
|
|
20230908,170100,518983250,29050,29050,29050,29050,0
|
|
20230908,170000,518983250,29050,29050,29050,29050,0
|
|
20230908,165900,518983250,29050,29050,29050,29050,0
|
|
20230908,165800,518983250,29050,29050,29050,29050,0
|
|
20230908,165700,518983250,29050,29050,29050,29050,0
|
|
20230908,165600,518983250,29050,29050,29050,29050,0
|
|
20230908,165500,518983250,29050,29050,29050,29050,0
|
|
20230908,165400,518983250,29050,29050,29050,29050,0
|
|
20230908,165300,518983250,29050,29050,29050,29050,0
|
|
20230908,165200,518983250,29050,29050,29050,29050,0
|
|
20230908,165100,518983250,29050,29050,29050,29050,0
|
|
20230908,165000,518983250,29050,29050,29050,29050,152
|
|
20230908,164900,518983250,29050,29050,29050,29050,0
|
|
20230908,164800,518983250,29050,29050,29050,29050,0
|
|
20230908,164700,518983250,29050,29050,29050,29050,0
|
|
20230908,164600,518983250,29050,29050,29050,29050,0
|
|
20230908,164500,518983250,29050,29050,29050,29050,0
|
|
20230908,164400,518983250,29050,29050,29050,29050,0
|
|
20230908,164300,518983250,29050,29050,29050,29050,0
|
|
20230908,164200,518983250,29050,29050,29050,29050,0
|
|
20230908,164100,518983250,29050,29050,29050,29050,0
|
|
20230908,164000,518983250,29050,29050,29050,29050,0
|
|
20230908,163900,518983250,29050,29050,29050,29050,0
|
|
20230908,163800,518983250,29050,29050,29050,29050,0
|
|
20230908,163700,518983250,29050,29050,29050,29050,0
|
|
20230908,163600,518983250,29050,29050,29050,29050,0
|
|
20230908,163500,518983250,29050,29050,29050,29050,0
|
|
20230908,163400,518983250,29050,29050,29050,29050,0
|
|
20230908,163300,518983250,29050,29050,29050,29050,0
|
|
20230908,163200,518983250,29050,29050,29050,29050,0
|
|
20230908,163100,518983250,29050,29050,29050,29050,0
|
|
20230908,163000,518983250,29050,29050,29050,29050,0
|
|
20230908,162900,518983250,29050,29050,29050,29050,0
|
|
20230908,162800,518983250,29050,29050,29050,29050,0
|
|
20230908,162700,518983250,29050,29050,29050,29050,0
|
|
20230908,162600,518983250,29050,29050,29050,29050,0
|
|
20230908,162500,518983250,29050,29050,29050,29050,0
|
|
20230908,162400,518983250,29050,29050,29050,29050,0
|
|
20230908,162300,518983250,29050,29050,29050,29050,0
|
|
20230908,162200,518983250,29050,29050,29050,29050,0
|
|
20230908,162100,518983250,29050,29050,29050,29050,0
|
|
20230908,162000,518983250,29050,29050,29050,29050,152
|
|
20230908,161900,518983250,29050,29050,29050,29050,0
|
|
20230908,161800,518983250,29050,29050,29050,29050,0
|
|
20230908,161700,518983250,29050,29050,29050,29050,0
|
|
20230908,161600,518983250,29050,29050,29050,29050,0
|
|
20230908,161500,518983250,29050,29050,29050,29050,0
|
|
20230908,161400,518983250,29050,29050,29050,29050,0
|
|
20230908,161300,518983250,29050,29050,29050,29050,0
|
|
20230908,161200,518983250,29050,29050,29050,29050,0
|
|
20230908,161100,518983250,29050,29050,29050,29050,0
|
|
20230908,161000,518983250,29050,29050,29050,29050,0
|
|
20230908,160900,518983250,29050,29050,29050,29050,0
|
|
20230908,160800,518983250,29050,29050,29050,29050,0
|
|
20230908,160700,518983250,29050,29050,29050,29050,0
|
|
20230908,160600,518983250,29050,29050,29050,29050,0
|
|
20230908,160500,518983250,29050,29050,29050,29050,0
|
|
20230908,160400,518983250,29050,29050,29050,29050,0
|
|
20230908,160300,518983250,29050,29050,29050,29050,0
|
|
20230908,160200,518983250,29050,29050,29050,29050,0
|
|
20230908,160100,518983250,29050,29050,29050,29050,0
|
|
20230908,160000,518983250,29050,29050,29050,29050,0
|
|
20230908,155900,518983250,29050,29050,29050,29050,0
|
|
20230908,155800,518983250,29050,29050,29050,29050,0
|
|
20230908,155700,518983250,29050,29050,29050,29050,0
|
|
20230908,155600,518983250,29050,29050,29050,29050,0
|
|
20230908,155500,518983250,29050,29050,29050,29050,0
|
|
20230908,155400,518983250,29050,29050,29050,29050,0
|
|
20230908,155300,518983250,29050,29050,29050,29050,0
|
|
20230908,155200,518983250,29050,29050,29050,29050,0
|
|
20230908,155100,518983250,29050,29050,29050,29050,0
|
|
20230908,155000,518983250,29050,29050,29050,29050,152
|
|
20230908,154900,518983250,29050,29050,29050,29050,0
|
|
20230908,154800,518983250,29050,29050,29050,29050,0
|
|
20230908,154700,518983250,29050,29050,29050,29050,0
|
|
20230908,154600,518983250,29050,29050,29050,29050,0
|
|
20230908,154500,518983250,29050,29050,29050,29050,0
|
|
20230908,154400,518983250,29050,29050,29050,29050,0
|
|
20230908,154300,518983250,29050,29050,29050,29050,0
|
|
20230908,154200,518983250,29050,29050,29050,29050,0
|
|
20230908,154100,518983250,29050,29050,29050,29050,0
|
|
20230908,154000,518983250,29050,29050,29050,29050,0
|
|
20230908,153900,518983250,29050,29050,29050,29050,0
|
|
20230908,153800,518983250,29050,29050,29050,29050,0
|
|
20230908,153700,518983250,29050,29050,29050,29050,0
|
|
20230908,153600,518983250,29050,29050,29050,29050,0
|
|
20230908,153500,518983250,29050,29050,29050,29050,0
|
|
20230908,153400,518983250,29050,29050,29050,29050,0
|
|
20230908,153300,518983250,29050,29050,29050,29050,0
|
|
20230908,153200,518983250,29050,29050,29050,29050,0
|
|
20230908,153100,518983250,29050,29050,29050,29050,0
|
|
20230908,153000,518983250,29050,29050,29050,29050,152
|
|
20230908,152900,514567650,29100,29100,29100,29100,0
|
|
20230908,152800,514567650,29100,29100,29100,29100,0
|
|
20230908,152700,514567650,29100,29100,29100,29100,0
|
|
20230908,152600,514567650,29100,29100,29100,29100,0
|
|
20230908,152500,514567650,29100,29100,29100,29100,0
|
|
20230908,152400,514567650,29100,29100,29100,29100,0
|
|
20230908,152300,514567650,29100,29100,29100,29100,0
|
|
20230908,152200,514567650,29100,29100,29100,29100,0
|
|
20230908,152100,514567650,29100,29100,29100,29100,0
|
|
20230908,152000,514567650,29100,29100,29100,29100,0
|
|
20230908,151900,514567650,29100,28800,29100,28450,615
|
|
20230908,151800,496945300,29050,29050,29050,29050,0
|
|
20230908,151700,496945300,29050,29050,29050,29050,4
|
|
20230908,151600,496829100,28800,28800,28800,28800,28
|
|
20230908,151500,496022700,28750,29050,29050,28750,45
|
|
20230908,151400,494723050,29050,29050,29050,29050,9
|
|
20230908,151300,494461600,29050,29100,29100,29050,8
|
|
20230908,151200,494229150,28850,28850,28850,28850,2
|
|
20230908,151100,494171450,29100,29100,29100,29100,1
|
|
20230908,151000,494142350,29150,28850,29150,28850,96
|
|
20230908,150900,491372450,28900,28900,28900,28900,0
|
|
20230908,150800,491372450,28900,29100,29100,28900,312
|
|
20230908,150700,482299050,29200,29200,29200,29200,0
|
|
20230908,150600,482299050,29200,29200,29200,29200,20
|
|
20230908,150500,481715050,29200,29200,29200,29200,2
|
|
20230908,150400,481656650,29150,29150,29150,29150,0
|
|
20230908,150300,481656650,29150,29100,29150,29100,46
|
|
20230908,150200,480316700,29100,29050,29100,29000,154
|
|
20230908,150100,475850000,29150,29150,29150,29150,0
|
|
20230908,150000,475850000,29150,29200,29200,29150,137
|
|
20230908,145900,471856350,29250,29250,29250,29250,0
|
|
20230908,145800,471856350,29250,29250,29250,29250,1
|
|
20230908,145700,471827100,29200,29200,29200,29200,0
|
|
20230908,145600,471827100,29200,29100,29200,29100,7
|
|
20230908,145500,471622800,29200,29200,29200,29200,6
|
|
20230908,145400,471447600,29250,29250,29250,29250,3
|
|
20230908,145300,471359850,29300,29300,29300,29300,1
|
|
20230908,145200,471330550,29250,29300,29350,29250,295
|
|
20230908,145100,462692450,29300,29200,29300,29200,740
|
|
20230908,145000,441032300,29200,29200,29200,29150,85
|
|
20230908,144900,438551900,29150,29150,29150,29150,3
|
|
20230908,144800,438464450,29200,29150,29200,29150,51
|
|
20230908,144700,436977750,29100,29100,29100,29100,20
|
|
20230908,144600,436395750,29200,29200,29200,29150,407
|
|
20230908,144500,424511600,29300,29100,29300,29100,306
|
|
20230908,144400,415571250,29150,29200,29250,29150,36
|
|
20230908,144300,414520900,29300,29200,29300,29200,129
|
|
20230908,144200,410749100,29200,29350,29350,29150,340
|
|
20230908,144100,400814150,29400,29350,29400,29350,34
|
|
20230908,144000,399815150,29400,29350,29400,29350,170
|
|
20230908,143900,394817700,29350,29300,29350,29150,230
|
|
20230908,143800,388071950,29300,29100,29300,29100,402
|
|
20230908,143700,376338350,29100,29100,29100,29100,92
|
|
20230908,143600,373661150,29150,29150,29150,29150,1
|
|
20230908,143500,373632000,29150,29150,29150,29150,1
|
|
20230908,143400,373602850,29150,29150,29150,29150,0
|
|
20230908,143300,373602850,29150,29100,29150,29100,73
|
|
20230908,143200,371478500,29100,29100,29100,29100,55
|
|
20230908,143100,369878000,29100,29000,29100,29000,128
|
|
20230908,143000,366165900,29000,29000,29000,29000,10
|
|
20230908,142900,365875900,29000,28900,29000,28900,102
|
|
20230908,142800,362919100,28950,28950,28950,28950,84
|
|
20230908,142700,360487300,28950,28950,28950,28950,11
|
|
20230908,142600,360168850,28950,28900,28950,28900,77
|
|
20230908,142500,357939850,28950,28950,28950,28950,41
|
|
20230908,142400,356752900,29000,28950,29000,28950,2
|
|
20230908,142300,356694950,28900,28900,28900,28900,8
|
|
20230908,142200,356463750,28900,28900,28950,28900,31
|
|
20230908,142100,355566450,28850,28850,28850,28850,33
|
|
20230908,142000,354614400,29000,28750,29000,28650,383
|
|
20230908,141900,343602300,29000,28750,29000,28750,682
|
|
20230908,141800,323853600,28700,28700,28700,28700,1
|
|
20230908,141700,323824900,28600,28600,28600,28600,77
|
|
20230908,141600,321622700,28750,28750,28750,28750,0
|
|
20230908,141500,321622700,28750,28750,28750,28750,24
|
|
20230908,141400,320932700,28750,28700,28750,28700,100
|
|
20230908,141300,318058200,28750,28750,28750,28750,0
|
|
20230908,141200,318058200,28750,28750,28750,28750,0
|
|
20230908,141100,318058200,28750,28750,28750,28750,1
|
|
20230908,141000,318029450,28750,28750,28750,28750,0
|
|
20230908,140900,318029450,28750,28750,28750,28750,0
|
|
20230908,140800,318029450,28750,28750,28750,28750,0
|
|
20230908,140700,318029450,28750,28700,28750,28700,116
|
|
20230908,140600,314700200,28700,28700,28700,28700,3
|
|
20230908,140500,314614100,28700,28700,28700,28700,5
|
|
20230908,140400,314470600,28700,28700,28700,28700,0
|
|
20230908,140300,314470600,28700,28700,28700,28700,0
|
|
20230908,140200,314470600,28700,28700,28700,28700,0
|
|
20230908,140100,314470600,28700,28700,28700,28700,0
|
|
20230908,140000,314470600,28700,28700,28700,28700,0
|
|
20230908,135900,314470600,28700,28700,28700,28700,0
|
|
20230908,135800,314470600,28700,28650,28700,28500,8
|
|
20230908,135700,314241650,28650,28650,28650,28650,0
|
|
20230908,135600,314241650,28650,28650,28650,28650,0
|
|
20230908,135500,314241650,28650,28650,28650,28650,0
|
|
20230908,135400,314241650,28650,28650,28650,28650,53
|
|
20230908,135300,312723200,28600,28600,28600,28600,7
|
|
20230908,135200,312523000,28600,28600,28600,28600,5
|
|
20230908,135100,312380000,28600,28450,28600,28400,61
|
|
20230908,135000,310636550,28500,28500,28500,28500,28
|
|
20230908,134900,309838550,28500,28750,28750,28500,72
|
|
20230908,134800,307782050,28800,28750,28850,28750,76
|
|
20230908,134700,305596500,28950,28700,28950,28700,105
|
|
20230908,134600,302558500,28950,28950,28950,28950,1
|
|
20230908,134500,302529550,28900,28550,28900,28550,1231
|
|
20230908,134400,267132850,28600,28600,28600,28600,0
|
|
20230908,134300,267132850,28600,28350,28600,28350,709
|
|
20230908,134200,246917650,28350,28350,28350,28350,39
|
|
20230908,134100,245812000,28350,28350,28350,28350,0
|
|
20230908,134000,245812000,28350,28350,28350,28350,3
|
|
20230908,133900,245726950,28350,28350,28350,28350,1
|
|
20230908,133800,245698600,28300,28300,28300,28300,0
|
|
20230908,133700,245698600,28300,28300,28300,28300,0
|
|
20230908,133600,245698600,28300,28300,28300,28300,0
|
|
20230908,133500,245698600,28300,28300,28300,28300,0
|
|
20230908,133400,245698600,28300,28300,28300,28300,0
|
|
20230908,133300,245698600,28300,28300,28300,28300,0
|
|
20230908,133200,245698600,28300,28300,28300,28300,0
|
|
20230908,133100,245698600,28300,28300,28300,28300,8
|
|
20230908,133000,245472200,28300,28200,28300,28200,544
|
|
20230908,132900,230104200,28150,28150,28150,28150,0
|
|
20230908,132800,230104200,28150,28150,28150,28150,29
|
|
20230908,132700,229287850,28150,28150,28150,28150,10
|
|
20230908,132600,229006350,28200,28200,28200,28200,21
|
|
20230908,132500,228414150,28250,28250,28250,28250,0
|
|
20230908,132400,228414150,28250,28250,28250,28250,0
|
|
20230908,132300,228414150,28250,28250,28250,28250,0
|
|
20230908,132200,228414150,28250,28250,28250,28250,0
|
|
20230908,132100,228414150,28250,28250,28250,28250,0
|
|
20230908,132000,228414150,28250,28250,28250,28250,0
|
|
20230908,131900,228414150,28250,28250,28250,28250,0
|
|
20230908,131800,228414150,28250,28250,28250,28250,0
|
|
20230908,131700,228414150,28250,28250,28250,28250,0
|
|
20230908,131600,228414150,28250,28250,28250,28250,0
|
|
20230908,131500,228414150,28250,28250,28250,28250,0
|
|
20230908,131400,228414150,28250,28250,28250,28250,0
|
|
20230908,131300,228414150,28250,28250,28250,28250,0
|
|
20230908,131200,228414150,28250,28250,28250,28250,1
|
|
20230908,131100,228385900,28250,28250,28250,28250,0
|
|
20230908,131000,228385900,28250,28250,28250,28250,0
|
|
20230908,130900,228385900,28250,28250,28250,28250,0
|
|
20230908,130800,228385900,28250,28250,28250,28250,0
|
|
20230908,130700,228385900,28250,28250,28250,28250,1
|
|
20230908,130600,228357650,28200,28200,28200,28200,0
|
|
20230908,130500,228357650,28200,28200,28200,28200,1
|
|
20230908,130400,228329450,28250,28250,28250,28250,0
|
|
20230908,130300,228329450,28250,28250,28250,28250,0
|
|
20230908,130200,228329450,28250,28250,28250,28250,0
|
|
20230908,130100,228329450,28250,28250,28250,28250,0
|
|
20230908,130000,228329450,28250,28250,28250,28250,0
|
|
20230908,125900,228329450,28250,28250,28250,28250,10
|
|
20230908,125800,228046950,28250,28250,28250,28250,0
|
|
20230908,125700,228046950,28250,28250,28250,28250,0
|
|
20230908,125600,228046950,28250,28250,28250,28250,0
|
|
20230908,125500,228046950,28250,28250,28250,28250,0
|
|
20230908,125400,228046950,28250,28250,28250,28250,0
|
|
20230908,125300,228046950,28250,28250,28250,28250,0
|
|
20230908,125200,228046950,28250,28200,28250,28200,12
|
|
20230908,125100,227708000,28250,28250,28250,28250,10
|
|
20230908,125000,227425500,28250,28250,28250,28250,0
|
|
20230908,124900,227425500,28250,28250,28250,28250,0
|
|
20230908,124800,227425500,28250,28250,28250,28250,0
|
|
20230908,124700,227425500,28250,28250,28250,28250,0
|
|
20230908,124600,227425500,28250,28250,28250,28250,0
|
|
20230908,124500,227425500,28250,28200,28250,28200,3
|
|
20230908,124400,227340850,28150,28150,28150,28150,0
|
|
20230908,124300,227340850,28150,28150,28150,28150,61
|
|
20230908,124200,225623700,28150,28150,28150,28150,10
|
|
20230908,124100,225342200,28250,28250,28250,28250,0
|
|
20230908,124000,225342200,28250,28250,28250,28250,0
|
|
20230908,123900,225342200,28250,28250,28250,28250,0
|
|
20230908,123800,225342200,28250,28250,28250,28250,0
|
|
20230908,123700,225342200,28250,28150,28250,28150,5
|
|
20230908,123600,225201150,28200,28200,28200,28200,0
|
|
20230908,123500,225201150,28200,28200,28200,28200,0
|
|
20230908,123400,225201150,28200,28200,28200,28200,40
|
|
20230908,123300,224073150,28250,28250,28250,28250,0
|
|
20230908,123200,224073150,28250,28250,28250,28250,0
|
|
20230908,123100,224073150,28250,28250,28250,28250,0
|
|
20230908,123000,224073150,28250,28250,28250,28250,0
|
|
20230908,122900,224073150,28250,28250,28250,28250,0
|
|
20230908,122800,224073150,28250,28250,28250,28250,1
|
|
20230908,122700,224044900,28200,28200,28200,28200,0
|
|
20230908,122600,224044900,28200,28200,28200,28200,0
|
|
20230908,122500,224044900,28200,28200,28200,28200,0
|
|
20230908,122400,224044900,28200,28200,28200,28200,0
|
|
20230908,122300,224044900,28200,28200,28200,28200,1
|
|
20230908,122200,224016700,28200,28200,28200,28200,7
|
|
20230908,122100,223819300,28200,28200,28200,28200,4
|
|
20230908,122000,223706500,28200,28200,28200,28200,0
|
|
20230908,121900,223706500,28200,28200,28200,28200,0
|
|
20230908,121800,223706500,28200,28200,28200,28200,10
|
|
20230908,121700,223424500,28200,28200,28200,28200,0
|
|
20230908,121600,223424500,28200,28200,28200,28200,1
|
|
20230908,121500,223396300,28100,28100,28100,28100,0
|
|
20230908,121400,223396300,28100,28100,28100,28100,0
|
|
20230908,121300,223396300,28100,28100,28100,28100,0
|
|
20230908,121200,223396300,28100,28100,28100,28100,33
|
|
20230908,121100,222469000,28100,28100,28100,28100,3
|
|
20230908,121000,222384700,28250,28250,28250,28250,0
|
|
20230908,120900,222384700,28250,28250,28250,28250,0
|
|
20230908,120800,222384700,28250,28250,28250,28250,0
|
|
20230908,120700,222384700,28250,28250,28250,28250,0
|
|
20230908,120600,222384700,28250,28250,28250,28250,0
|
|
20230908,120500,222384700,28250,28250,28250,28250,0
|
|
20230908,120400,222384700,28250,28250,28250,28250,1
|
|
20230908,120300,222356450,28300,28300,28300,28300,0
|
|
20230908,120200,222356450,28300,28300,28300,28300,0
|
|
20230908,120100,222356450,28300,28300,28300,28300,0
|
|
20230908,120000,222356450,28300,28300,28300,28300,0
|
|
20230908,115900,222356450,28300,28300,28300,28300,0
|
|
20230908,115800,222356450,28300,28300,28300,28300,0
|
|
20230908,115700,222356450,28300,28300,28300,28300,3
|
|
20230908,115600,222271550,28100,28100,28100,28100,0
|
|
20230908,115500,222271550,28100,28100,28100,28100,0
|
|
20230908,115400,222271550,28100,28100,28100,28100,63
|
|
20230908,115300,220501250,28300,28300,28300,28300,0
|
|
20230908,115200,220501250,28300,28250,28300,28250,52
|
|
20230908,115100,219032150,28250,28250,28250,28250,0
|
|
20230908,115000,219032150,28250,28250,28250,28250,0
|
|
20230908,114900,219032150,28250,28250,28250,28250,0
|
|
20230908,114800,219032150,28250,28250,28250,28250,0
|
|
20230908,114700,219032150,28250,28250,28250,28250,0
|
|
20230908,114600,219032150,28250,28250,28250,28250,1
|
|
20230908,114500,219003900,28250,28200,28250,28200,5
|
|
20230908,114400,218862850,28250,28250,28250,28250,1
|
|
20230908,114300,218834600,28250,28250,28250,28250,0
|
|
20230908,114200,218834600,28250,28250,28250,28250,0
|
|
20230908,114100,218834600,28250,28250,28250,28250,0
|
|
20230908,114000,218834600,28250,28250,28250,28250,0
|
|
20230908,113900,218834600,28250,28250,28250,28250,0
|
|
20230908,113800,218834600,28250,28250,28250,28250,0
|
|
20230908,113700,218834600,28250,28250,28250,28250,50
|
|
20230908,113600,217422100,28200,28200,28200,28200,33
|
|
20230908,113500,216491500,28200,28200,28200,28200,0
|
|
20230908,113400,216491500,28200,28200,28200,28200,0
|
|
20230908,113300,216491500,28200,28200,28200,28200,0
|
|
20230908,113200,216491500,28200,28200,28200,28200,0
|
|
20230908,113100,216491500,28200,28200,28200,28200,0
|
|
20230908,113000,216491500,28200,28200,28200,28200,0
|
|
20230908,112900,216491500,28200,28200,28200,28200,0
|
|
20230908,112800,216491500,28200,28200,28200,28200,0
|
|
20230908,112700,216491500,28200,28200,28200,28200,0
|
|
20230908,112600,216491500,28200,28200,28200,28200,0
|
|
20230908,112500,216491500,28200,28200,28200,28200,0
|
|
20230908,112400,216491500,28200,28200,28200,28200,0
|
|
20230908,112300,216491500,28200,28200,28200,28200,0
|
|
20230908,112200,216491500,28200,28200,28200,28200,0
|
|
20230908,112100,216491500,28200,28200,28200,28200,0
|
|
20230908,112000,216491500,28200,28200,28200,28200,0
|
|
20230908,111900,216491500,28200,28200,28200,28200,0
|
|
20230908,111800,216491500,28200,28200,28200,28200,0
|
|
20230908,111700,216491500,28200,28200,28200,28200,0
|
|
20230908,111600,216491500,28200,28200,28200,28200,0
|
|
20230908,111500,216491500,28200,28200,28200,28200,0
|
|
20230908,111400,216491500,28200,28200,28200,28200,0
|
|
20230908,111300,216491500,28200,28200,28200,28200,0
|
|
20230908,111200,216491500,28200,28200,28200,28200,1
|
|
20230908,111100,216463300,28200,28200,28200,28200,0
|
|
20230908,111000,216463300,28200,28200,28200,28200,1
|
|
20230908,110900,216435100,28100,28100,28100,28100,0
|
|
20230908,110800,216435100,28100,28100,28100,28100,63
|
|
20230908,110700,214664800,28250,28250,28250,28250,0
|
|
20230908,110600,214664800,28250,28250,28250,28250,0
|
|
20230908,110500,214664800,28250,28250,28250,28250,0
|
|
20230908,110400,214664800,28250,28250,28250,28250,0
|
|
20230908,110300,214664800,28250,28250,28250,28250,0
|
|
20230908,110200,214664800,28250,28250,28250,28250,1
|
|
20230908,110100,214636550,28250,28250,28250,28250,0
|
|
20230908,110000,214636550,28250,28100,28250,28100,2
|
|
20230908,105900,214580200,28250,28250,28250,28250,1
|
|
20230908,105800,214551950,28100,28100,28100,28100,70
|
|
20230908,105700,212584950,28350,28150,28350,28150,72
|
|
20230908,105600,210557950,28400,28400,28400,28200,43
|
|
20230908,105500,209344950,28250,28300,28300,28250,2
|
|
20230908,105400,209288400,28350,28350,28350,28350,2
|
|
20230908,105300,209231700,28350,28350,28350,28350,0
|
|
20230908,105200,209231700,28350,28350,28350,28350,2
|
|
20230908,105100,209175000,28350,28350,28350,28350,1
|
|
20230908,105000,209146650,28400,28400,28400,28400,0
|
|
20230908,104900,209146650,28400,28250,28400,28250,10
|
|
20230908,104800,208863700,28300,28250,28300,28250,3
|
|
20230908,104700,208778850,28300,28300,28300,28300,2
|
|
20230908,104600,208722250,28300,28300,28300,28300,3
|
|
20230908,104500,208637350,28300,28300,28300,28300,0
|
|
20230908,104400,208637350,28300,28300,28300,28300,2
|
|
20230908,104300,208580750,28300,28300,28300,28300,1
|
|
20230908,104200,208552450,28300,28300,28300,28300,12
|
|
20230908,104100,208212850,28400,28400,28400,28400,2
|
|
20230908,104000,208156050,28400,28400,28400,28400,5
|
|
20230908,103900,208014050,28400,28400,28400,28400,0
|
|
20230908,103800,208014050,28400,28350,28400,28350,3
|
|
20230908,103700,207928900,28400,28400,28400,28400,0
|
|
20230908,103600,207928900,28400,28250,28400,28250,2
|
|
20230908,103500,207872250,28450,28450,28450,28450,0
|
|
20230908,103400,207872250,28450,28400,28450,28400,4
|
|
20230908,103300,207758600,28400,28400,28400,28400,1
|
|
20230908,103200,207730200,28350,28350,28350,28350,0
|
|
20230908,103100,207730200,28350,28350,28350,28350,0
|
|
20230908,103000,207730200,28350,28350,28350,28350,206
|
|
20230908,102900,201890100,28550,28550,28550,28550,0
|
|
20230908,102800,201890100,28550,28500,28550,28500,5
|
|
20230908,102700,201747500,28600,28600,28600,28600,1
|
|
20230908,102600,201718900,28550,28550,28600,28550,17
|
|
20230908,102500,201233400,28550,28550,28600,28500,123
|
|
20230908,102400,197726700,28550,28450,28600,28450,683
|
|
20230908,102300,178277950,28400,28350,28400,28350,527
|
|
20230908,102200,163321400,28350,28150,28350,28150,556
|
|
20230908,102100,147618050,28150,28150,28150,28150,0
|
|
20230908,102000,147618050,28150,28150,28150,28150,36
|
|
20230908,101900,146604650,28150,28150,28150,28150,0
|
|
20230908,101800,146604650,28150,28150,28150,28150,0
|
|
20230908,101700,146604650,28150,28150,28150,28150,1
|
|
20230908,101600,146576500,28000,28050,28050,28000,433
|
|
20230908,101500,134447450,28050,28050,28050,28050,1
|
|
20230908,101400,134419400,28100,28100,28100,28100,30
|
|
20230908,101300,133576400,28050,28050,28050,28050,0
|
|
20230908,101200,133576400,28050,28050,28050,28050,0
|
|
20230908,101100,133576400,28050,28050,28050,28050,0
|
|
20230908,101000,133576400,28050,28050,28050,28050,0
|
|
20230908,100900,133576400,28050,28200,28200,28050,10
|
|
20230908,100800,133294850,28200,28200,28200,28200,0
|
|
20230908,100700,133294850,28200,28200,28200,28200,42
|
|
20230908,100600,132110450,28250,28250,28250,28250,15
|
|
20230908,100500,131686700,28250,28150,28250,28150,759
|
|
20230908,100400,110282650,28050,28150,28150,28050,231
|
|
20230908,100300,103802850,28100,28050,28100,28050,64
|
|
20230908,100200,102005300,28100,28100,28100,28050,62
|
|
20230908,100100,100263200,28050,28050,28050,28050,38
|
|
20230908,100000,99197300,28050,28050,28050,28050,0
|
|
20230908,095900,99197300,28050,28050,28050,28050,6
|
|
20230908,095800,99029000,28000,28000,28000,28000,0
|
|
20230908,095700,99029000,28000,28000,28000,28000,37
|
|
20230908,095600,97993000,28000,28000,28000,28000,0
|
|
20230908,095500,97993000,28000,28000,28000,28000,0
|
|
20230908,095400,97993000,28000,28000,28000,28000,0
|
|
20230908,095300,97993000,28000,28000,28000,28000,1
|
|
20230908,095200,97965000,27850,27800,27850,27800,63
|
|
20230908,095100,96212400,27800,27800,27800,27800,20
|
|
20230908,095000,95656400,27800,27800,27800,27800,1
|
|
20230908,094900,95628600,27800,27800,27800,27800,0
|
|
20230908,094800,95628600,27800,27800,27800,27800,1
|
|
20230908,094700,95600800,27700,27650,27700,27650,434
|
|
20230908,094600,83599350,27650,27650,27650,27650,148
|
|
20230908,094500,79507150,27650,27650,27650,27650,110
|
|
20230908,094400,76465650,27850,27850,27850,27850,0
|
|
20230908,094300,76465650,27850,27650,27850,27650,11
|
|
20230908,094200,76161300,27850,27850,27850,27850,4
|
|
20230908,094100,76049900,27850,27850,27850,27850,0
|
|
20230908,094000,76049900,27850,27850,27850,27850,0
|
|
20230908,093900,76049900,27850,27800,27850,27800,8
|
|
20230908,093800,75827400,27850,27850,27850,27850,0
|
|
20230908,093700,75827400,27850,27850,27850,27850,0
|
|
20230908,093600,75827400,27850,27850,27850,27850,1
|
|
20230908,093500,75799550,27850,27900,27900,27650,437
|
|
20230908,093400,63637250,28150,28150,28150,28150,0
|
|
20230908,093300,63637250,28150,28150,28150,28150,1
|
|
20230908,093200,63609100,28150,28150,28150,28150,0
|
|
20230908,093100,63609100,28150,28150,28200,28150,24
|
|
20230908,093000,62933400,27950,27950,27950,27950,0
|
|
20230908,092900,62933400,27950,27950,27950,27950,0
|
|
20230908,092800,62933400,27950,27950,27950,27950,0
|
|
20230908,092700,62933400,27950,27950,27950,27950,30
|
|
20230908,092600,62094900,27950,27950,27950,27950,400
|
|
20230908,092500,50914900,28200,28200,28200,28200,0
|
|
20230908,092400,50914900,28200,28150,28200,28150,221
|
|
20230908,092300,44688450,28200,28200,28200,28200,0
|
|
20230908,092200,44688450,28200,28200,28200,28200,0
|
|
20230908,092100,44688450,28200,28100,28200,28100,205
|
|
20230908,092000,38912450,28100,28000,28100,28000,237
|
|
20230908,091900,32257200,28000,28000,28000,28000,430
|
|
20230908,091800,20217200,28000,28000,28000,28000,20
|
|
20230908,091700,19657200,27950,27950,27950,27950,27
|
|
20230908,091600,18902550,27950,27950,27950,27950,78
|
|
20230908,091500,16722450,28000,27950,28000,27950,14
|
|
20230908,091400,16330950,27900,27800,27900,27800,78
|
|
20230908,091300,14161950,27800,27750,27800,27750,2
|
|
20230908,091200,14106400,27700,27700,27700,27700,7
|
|
20230908,091100,13912500,27700,27700,27700,27700,0
|
|
20230908,091000,13912500,27700,27700,27700,27700,0
|
|
20230908,090900,13912500,27700,27700,27700,27700,0
|
|
20230908,090800,13912500,27700,27700,27700,27700,2
|
|
20230908,090700,13857100,27700,27650,27700,27650,7
|
|
20230908,090600,13663500,27300,27300,27300,27300,0
|
|
20230908,090500,13663500,27300,27650,27650,27300,104
|
|
20230908,090400,10821100,27650,27650,27650,27650,0
|
|
20230908,090300,10821100,27650,27650,27650,27650,0
|
|
20230908,090200,10821100,27650,27650,27650,27650,0
|
|
20230908,090100,10821100,27650,27650,27650,27650,6
|
|
20230908,090000,10655200,27700,27250,27700,27250,391
|