577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183400,1306467100,23350,23350,23350,23350,2338
|
|
20230830,183300,1306467100,23350,23350,23350,23350,0
|
|
20230830,183200,1306467100,23350,23350,23350,23350,0
|
|
20230830,183100,1306467100,23350,23350,23350,23350,0
|
|
20230830,183000,1306467100,23350,23350,23350,23350,0
|
|
20230830,182900,1306467100,23350,23350,23350,23350,0
|
|
20230830,182800,1306467100,23350,23350,23350,23350,0
|
|
20230830,182700,1306467100,23350,23350,23350,23350,0
|
|
20230830,182600,1306467100,23350,23350,23350,23350,0
|
|
20230830,182500,1306467100,23350,23350,23350,23350,0
|
|
20230830,182400,1306467100,23350,23350,23350,23350,0
|
|
20230830,182300,1306467100,23350,23350,23350,23350,0
|
|
20230830,182200,1306467100,23350,23350,23350,23350,0
|
|
20230830,182100,1306467100,23350,23350,23350,23350,0
|
|
20230830,182000,1306467100,23350,23350,23350,23350,0
|
|
20230830,181900,1306467100,23350,23350,23350,23350,0
|
|
20230830,181800,1306467100,23350,23350,23350,23350,0
|
|
20230830,181700,1306467100,23350,23350,23350,23350,0
|
|
20230830,181600,1306467100,23350,23350,23350,23350,0
|
|
20230830,181500,1306467100,23350,23350,23350,23350,0
|
|
20230830,181400,1306467100,23350,23350,23350,23350,0
|
|
20230830,181300,1306467100,23350,23350,23350,23350,0
|
|
20230830,181200,1306467100,23350,23350,23350,23350,0
|
|
20230830,181100,1306467100,23350,23350,23350,23350,0
|
|
20230830,181000,1306467100,23350,23350,23350,23350,0
|
|
20230830,180900,1306467100,23350,23350,23350,23350,0
|
|
20230830,180800,1306467100,23350,23350,23350,23350,0
|
|
20230830,180700,1306467100,23350,23350,23350,23350,0
|
|
20230830,180600,1306467100,23350,23350,23350,23350,0
|
|
20230830,180500,1306467100,23350,23350,23350,23350,0
|
|
20230830,180400,1306467100,23350,23350,23350,23350,2338
|
|
20230830,180300,1306467100,23350,23350,23350,23350,0
|
|
20230830,180200,1306467100,23350,23350,23350,23350,0
|
|
20230830,180100,1306467100,23350,23350,23350,23350,0
|
|
20230830,180000,1306467100,23350,23350,23350,23350,0
|
|
20230830,175900,1306467100,23350,23350,23350,23350,0
|
|
20230830,175800,1306467100,23350,23350,23350,23350,0
|
|
20230830,175700,1306467100,23350,23350,23350,23350,0
|
|
20230830,175600,1306467100,23350,23350,23350,23350,0
|
|
20230830,175500,1306467100,23350,23350,23350,23350,0
|
|
20230830,175400,1306467100,23350,23350,23350,23350,0
|
|
20230830,175300,1306467100,23350,23350,23350,23350,0
|
|
20230830,175200,1306467100,23350,23350,23350,23350,0
|
|
20230830,175100,1306467100,23350,23350,23350,23350,0
|
|
20230830,175000,1306467100,23350,23350,23350,23350,0
|
|
20230830,174900,1306467100,23350,23350,23350,23350,0
|
|
20230830,174800,1306467100,23350,23350,23350,23350,0
|
|
20230830,174700,1306467100,23350,23350,23350,23350,0
|
|
20230830,174600,1306467100,23350,23350,23350,23350,0
|
|
20230830,174500,1306467100,23350,23350,23350,23350,0
|
|
20230830,174400,1306467100,23350,23350,23350,23350,0
|
|
20230830,174300,1306467100,23350,23350,23350,23350,0
|
|
20230830,174200,1306467100,23350,23350,23350,23350,0
|
|
20230830,174100,1306467100,23350,23350,23350,23350,0
|
|
20230830,174000,1306467100,23350,23350,23350,23350,0
|
|
20230830,173900,1306467100,23350,23350,23350,23350,0
|
|
20230830,173800,1306467100,23350,23350,23350,23350,0
|
|
20230830,173700,1306467100,23350,23350,23350,23350,0
|
|
20230830,173600,1306467100,23350,23350,23350,23350,0
|
|
20230830,173500,1306467100,23350,23350,23350,23350,0
|
|
20230830,173400,1306467100,23350,23350,23350,23350,2338
|
|
20230830,173300,1306467100,23350,23350,23350,23350,0
|
|
20230830,173200,1306467100,23350,23350,23350,23350,0
|
|
20230830,173100,1306467100,23350,23350,23350,23350,0
|
|
20230830,173000,1306467100,23350,23350,23350,23350,0
|
|
20230830,172900,1306467100,23350,23350,23350,23350,0
|
|
20230830,172800,1306467100,23350,23350,23350,23350,0
|
|
20230830,172700,1306467100,23350,23350,23350,23350,0
|
|
20230830,172600,1306467100,23350,23350,23350,23350,0
|
|
20230830,172500,1306467100,23350,23350,23350,23350,0
|
|
20230830,172400,1306467100,23350,23350,23350,23350,0
|
|
20230830,172300,1306467100,23350,23350,23350,23350,0
|
|
20230830,172200,1306467100,23350,23350,23350,23350,0
|
|
20230830,172100,1306467100,23350,23350,23350,23350,0
|
|
20230830,172000,1306467100,23350,23350,23350,23350,0
|
|
20230830,171900,1306467100,23350,23350,23350,23350,0
|
|
20230830,171800,1306467100,23350,23350,23350,23350,0
|
|
20230830,171700,1306467100,23350,23350,23350,23350,0
|
|
20230830,171600,1306467100,23350,23350,23350,23350,0
|
|
20230830,171500,1306467100,23350,23350,23350,23350,0
|
|
20230830,171400,1306467100,23350,23350,23350,23350,0
|
|
20230830,171300,1306467100,23350,23350,23350,23350,0
|
|
20230830,171200,1306467100,23350,23350,23350,23350,0
|
|
20230830,171100,1306467100,23350,23350,23350,23350,0
|
|
20230830,171000,1306467100,23350,23350,23350,23350,0
|
|
20230830,170900,1306467100,23350,23350,23350,23350,0
|
|
20230830,170800,1306467100,23350,23350,23350,23350,0
|
|
20230830,170700,1306467100,23350,23350,23350,23350,0
|
|
20230830,170600,1306467100,23350,23350,23350,23350,0
|
|
20230830,170500,1306467100,23350,23350,23350,23350,0
|
|
20230830,170400,1306467100,23350,23350,23350,23350,2338
|
|
20230830,170300,1306467100,23350,23350,23350,23350,0
|
|
20230830,170200,1306467100,23350,23350,23350,23350,0
|
|
20230830,170100,1306467100,23350,23350,23350,23350,0
|
|
20230830,170000,1306467100,23350,23350,23350,23350,0
|
|
20230830,165900,1306467100,23350,23350,23350,23350,0
|
|
20230830,165800,1306467100,23350,23350,23350,23350,0
|
|
20230830,165700,1306467100,23350,23350,23350,23350,0
|
|
20230830,165600,1306467100,23350,23350,23350,23350,0
|
|
20230830,165500,1306467100,23350,23350,23350,23350,0
|
|
20230830,165400,1306467100,23350,23350,23350,23350,0
|
|
20230830,165300,1306467100,23350,23350,23350,23350,0
|
|
20230830,165200,1306467100,23350,23350,23350,23350,0
|
|
20230830,165100,1306467100,23350,23350,23350,23350,0
|
|
20230830,165000,1306467100,23350,23350,23350,23350,0
|
|
20230830,164900,1306467100,23350,23350,23350,23350,0
|
|
20230830,164800,1306467100,23350,23350,23350,23350,0
|
|
20230830,164700,1306467100,23350,23350,23350,23350,0
|
|
20230830,164600,1306467100,23350,23350,23350,23350,0
|
|
20230830,164500,1306467100,23350,23350,23350,23350,0
|
|
20230830,164400,1306467100,23350,23350,23350,23350,0
|
|
20230830,164300,1306467100,23350,23350,23350,23350,0
|
|
20230830,164200,1306467100,23350,23350,23350,23350,0
|
|
20230830,164100,1306467100,23350,23350,23350,23350,0
|
|
20230830,164000,1306467100,23350,23350,23350,23350,0
|
|
20230830,163900,1306467100,23350,23350,23350,23350,0
|
|
20230830,163800,1306467100,23350,23350,23350,23350,0
|
|
20230830,163700,1306467100,23350,23350,23350,23350,0
|
|
20230830,163600,1306467100,23350,23350,23350,23350,0
|
|
20230830,163500,1306467100,23350,23350,23350,23350,0
|
|
20230830,163400,1306467100,23350,23350,23350,23350,2338
|
|
20230830,163300,1306467100,23350,23350,23350,23350,0
|
|
20230830,163200,1306467100,23350,23350,23350,23350,0
|
|
20230830,163100,1306467100,23350,23350,23350,23350,0
|
|
20230830,163000,1306467100,23350,23350,23350,23350,0
|
|
20230830,162900,1306467100,23350,23350,23350,23350,0
|
|
20230830,162800,1306467100,23350,23350,23350,23350,0
|
|
20230830,162700,1306467100,23350,23350,23350,23350,0
|
|
20230830,162600,1306467100,23350,23350,23350,23350,0
|
|
20230830,162500,1306467100,23350,23350,23350,23350,0
|
|
20230830,162400,1306467100,23350,23350,23350,23350,0
|
|
20230830,162300,1306467100,23350,23350,23350,23350,0
|
|
20230830,162200,1306467100,23350,23350,23350,23350,0
|
|
20230830,162100,1306467100,23350,23350,23350,23350,0
|
|
20230830,162000,1306467100,23350,23350,23350,23350,0
|
|
20230830,161900,1306467100,23350,23350,23350,23350,0
|
|
20230830,161800,1306467100,23350,23350,23350,23350,0
|
|
20230830,161700,1306467100,23350,23350,23350,23350,0
|
|
20230830,161600,1306467100,23350,23350,23350,23350,0
|
|
20230830,161500,1306467100,23350,23350,23350,23350,0
|
|
20230830,161400,1306467100,23350,23350,23350,23350,0
|
|
20230830,161300,1306467100,23350,23350,23350,23350,0
|
|
20230830,161200,1306467100,23350,23350,23350,23350,0
|
|
20230830,161100,1306467100,23350,23350,23350,23350,0
|
|
20230830,161000,1306467100,23350,23350,23350,23350,0
|
|
20230830,160900,1306467100,23350,23350,23350,23350,0
|
|
20230830,160800,1306467100,23350,23350,23350,23350,0
|
|
20230830,160700,1306467100,23350,23350,23350,23350,0
|
|
20230830,160600,1306467100,23350,23350,23350,23350,0
|
|
20230830,160500,1306467100,23350,23350,23350,23350,0
|
|
20230830,160400,1306467100,23350,23350,23350,23350,2338
|
|
20230830,160300,1306467100,23350,23350,23350,23350,0
|
|
20230830,160200,1306467100,23350,23350,23350,23350,0
|
|
20230830,160100,1306467100,23350,23350,23350,23350,0
|
|
20230830,160000,1306467100,23350,23350,23350,23350,0
|
|
20230830,155900,1306467100,23350,23350,23350,23350,0
|
|
20230830,155800,1306467100,23350,23350,23350,23350,0
|
|
20230830,155700,1306467100,23350,23350,23350,23350,0
|
|
20230830,155600,1306467100,23350,23350,23350,23350,0
|
|
20230830,155500,1306467100,23350,23350,23350,23350,0
|
|
20230830,155400,1306467100,23350,23350,23350,23350,0
|
|
20230830,155300,1306467100,23350,23350,23350,23350,0
|
|
20230830,155200,1306467100,23350,23350,23350,23350,0
|
|
20230830,155100,1306467100,23350,23350,23350,23350,0
|
|
20230830,155000,1306467100,23350,23350,23350,23350,0
|
|
20230830,154900,1306467100,23350,23350,23350,23350,0
|
|
20230830,154800,1306467100,23350,23350,23350,23350,0
|
|
20230830,154700,1306467100,23350,23350,23350,23350,0
|
|
20230830,154600,1306467100,23350,23350,23350,23350,0
|
|
20230830,154500,1306467100,23350,23350,23350,23350,0
|
|
20230830,154400,1306467100,23350,23350,23350,23350,0
|
|
20230830,154300,1306467100,23350,23350,23350,23350,0
|
|
20230830,154200,1306467100,23350,23350,23350,23350,0
|
|
20230830,154100,1306467100,23350,23350,23350,23350,0
|
|
20230830,154000,1306467100,23350,23350,23350,23350,0
|
|
20230830,153900,1306467100,23350,23350,23350,23350,0
|
|
20230830,153800,1306467100,23350,23350,23350,23350,0
|
|
20230830,153700,1306467100,23350,23350,23350,23350,0
|
|
20230830,153600,1306467100,23350,23350,23350,23350,0
|
|
20230830,153500,1306467100,23350,23350,23350,23350,0
|
|
20230830,153400,1306467100,23350,23350,23350,23350,2338
|
|
20230830,153300,1306467100,23350,23350,23350,23350,0
|
|
20230830,153200,1306467100,23350,23350,23350,23350,0
|
|
20230830,153100,1306467100,23350,23350,23350,23350,0
|
|
20230830,153000,1306467100,23350,23350,23350,23350,2338
|
|
20230830,152900,1251874800,23350,23350,23350,23350,0
|
|
20230830,152800,1251874800,23350,23350,23350,23350,0
|
|
20230830,152700,1251874800,23350,23350,23350,23350,0
|
|
20230830,152600,1251874800,23350,23350,23350,23350,0
|
|
20230830,152500,1251874800,23350,23350,23350,23350,0
|
|
20230830,152400,1251874800,23350,23350,23350,23350,0
|
|
20230830,152300,1251874800,23350,23350,23350,23350,0
|
|
20230830,152200,1251874800,23350,23350,23350,23350,0
|
|
20230830,152100,1251874800,23350,23350,23350,23350,0
|
|
20230830,152000,1251874800,23350,23350,23350,23350,0
|
|
20230830,151900,1251874800,23350,23150,23350,22900,6989
|
|
20230830,151800,1090206450,23200,23550,23600,23150,5493
|
|
20230830,151700,961801550,23550,23550,23600,23550,67
|
|
20230830,151600,960223600,23550,23600,23600,23550,101
|
|
20230830,151500,957844550,23600,23600,23600,23550,24
|
|
20230830,151400,957278450,23550,23550,23550,23550,27
|
|
20230830,151300,956642600,23600,23600,23600,23550,1622
|
|
20230830,151200,918363750,23600,23600,23650,23600,236
|
|
20230830,151100,912793900,23650,23600,23650,23600,26
|
|
20230830,151000,912179600,23650,23650,23650,23650,5
|
|
20230830,150900,912061350,23600,23650,23650,23600,58
|
|
20230830,150800,910691950,23600,23600,23650,23600,42
|
|
20230830,150700,909700350,23650,23650,23650,23650,182
|
|
20230830,150600,905396050,23650,23650,23650,23600,19
|
|
20230830,150500,904946950,23600,23650,23650,23600,66
|
|
20230830,150400,903389000,23650,23650,23650,23650,2
|
|
20230830,150300,903341700,23650,23650,23650,23600,9
|
|
20230830,150200,903128900,23650,23650,23650,23650,40
|
|
20230830,150100,902182900,23650,23650,23650,23650,17
|
|
20230830,150000,901780850,23650,23650,23650,23650,47
|
|
20230830,145900,900669300,23650,23600,23750,23600,257
|
|
20230830,145800,894581450,23600,23600,23600,23600,36
|
|
20230830,145700,893731850,23600,23600,23600,23600,19
|
|
20230830,145600,893283450,23700,23600,23700,23600,118
|
|
20230830,145500,890487550,23600,23700,23700,23600,13
|
|
20230830,145400,890180650,23600,23600,23600,23600,43
|
|
20230830,145300,889165850,23600,23600,23600,23600,10
|
|
20230830,145200,888929850,23650,23650,23650,23650,603
|
|
20230830,145100,874668900,23650,23650,23700,23650,268
|
|
20230830,145000,868317850,23650,23650,23650,23650,9
|
|
20230830,144900,868105000,23650,23650,23650,23650,1
|
|
20230830,144800,868081350,23650,23650,23650,23650,0
|
|
20230830,144700,868081350,23650,23650,23650,23650,9
|
|
20230830,144600,867868500,23650,23650,23650,23650,2
|
|
20230830,144500,867821200,23650,23700,23700,23650,270
|
|
20230830,144400,861422250,23650,23650,23650,23650,9
|
|
20230830,144300,861209400,23650,23650,23700,23650,208
|
|
20230830,144200,856279900,23650,23650,23650,23650,2
|
|
20230830,144100,856232600,23650,23650,23650,23650,10
|
|
20230830,144000,855996100,23650,23650,23650,23650,1
|
|
20230830,143900,855972450,23650,23700,23700,23650,26
|
|
20230830,143800,855356300,23700,23700,23700,23700,10
|
|
20230830,143700,855119300,23700,23650,23700,23650,18
|
|
20230830,143600,854692750,23700,23700,23700,23700,0
|
|
20230830,143500,854692750,23700,23650,23700,23650,59
|
|
20230830,143400,853294900,23700,23700,23700,23700,548
|
|
20230830,143300,840307300,23700,23700,23700,23700,1
|
|
20230830,143200,840283600,23700,23700,23700,23700,10
|
|
20230830,143100,840046600,23700,23700,23700,23700,3
|
|
20230830,143000,839975500,23700,23700,23700,23700,0
|
|
20230830,142900,839975500,23700,23700,23700,23700,180
|
|
20230830,142800,835709500,23700,23650,23700,23650,40
|
|
20230830,142700,834761700,23650,23650,23650,23650,9
|
|
20230830,142600,834548850,23650,23650,23650,23650,29
|
|
20230830,142500,833863000,23650,23650,23650,23650,49
|
|
20230830,142400,832704150,23650,23650,23650,23650,0
|
|
20230830,142300,832704150,23650,23650,23650,23650,11
|
|
20230830,142200,832444000,23650,23650,23650,23650,10
|
|
20230830,142100,832207500,23650,23650,23650,23650,2
|
|
20230830,142000,832160200,23650,23650,23650,23650,16
|
|
20230830,141900,831781800,23650,23650,23650,23650,3
|
|
20230830,141800,831710850,23700,23650,23700,23650,20
|
|
20230830,141700,831237350,23650,23650,23650,23650,18
|
|
20230830,141600,830811650,23650,23650,23650,23650,266
|
|
20230830,141500,824520750,23650,23650,23650,23650,9
|
|
20230830,141400,824307900,23650,23650,23650,23650,7
|
|
20230830,141300,824142350,23650,23650,23650,23650,56
|
|
20230830,141200,822817950,23650,23650,23650,23650,3
|
|
20230830,141100,822747000,23650,23650,23650,23650,10
|
|
20230830,141000,822510500,23650,23650,23650,23650,8
|
|
20230830,140900,822321300,23600,23650,23650,23600,745
|
|
20230830,140800,804702900,23650,23650,23650,23650,28
|
|
20230830,140700,804040700,23650,23650,23650,23650,121
|
|
20230830,140600,801179050,23650,23700,23700,23650,327
|
|
20230830,140500,793429900,23700,23700,23700,23700,8
|
|
20230830,140400,793240300,23700,23700,23700,23700,41
|
|
20230830,140300,792268600,23700,23700,23700,23700,7
|
|
20230830,140200,792102700,23700,23700,23750,23700,11
|
|
20230830,140100,791841900,23700,23750,23750,23700,10
|
|
20230830,140000,791604850,23700,23700,23750,23700,235
|
|
20230830,135900,786025350,23650,23750,23750,23650,931
|
|
20230830,135800,763944500,23750,23700,23750,23700,424
|
|
20230830,135700,753876450,23700,23700,23700,23700,8
|
|
20230830,135600,753686850,23700,23700,23700,23700,29
|
|
20230830,135500,752999550,23700,23700,23750,23700,3
|
|
20230830,135400,752928400,23700,23700,23700,23700,17
|
|
20230830,135300,752525500,23700,23700,23700,23700,6
|
|
20230830,135200,752383300,23700,23700,23700,23700,55
|
|
20230830,135100,751079800,23700,23700,23700,23700,14
|
|
20230830,135000,750748000,23700,23700,23700,23700,45
|
|
20230830,134900,749681500,23700,23700,23700,23700,8
|
|
20230830,134800,749491900,23700,23700,23700,23700,8
|
|
20230830,134700,749302300,23700,23700,23700,23700,11
|
|
20230830,134600,749041600,23700,23700,23700,23700,0
|
|
20230830,134500,749041600,23700,23700,23700,23700,8
|
|
20230830,134400,748852000,23700,23750,23750,23700,63
|
|
20230830,134300,747356350,23750,23700,23750,23700,2
|
|
20230830,134200,747308900,23700,23700,23700,23700,134
|
|
20230830,134100,744133100,23700,23700,23700,23700,5
|
|
20230830,134000,744014600,23700,23700,23700,23700,8
|
|
20230830,133900,743825000,23750,23700,23750,23700,115
|
|
20230830,133800,741094300,23700,23700,23700,23700,2
|
|
20230830,133700,741046900,23700,23700,23700,23700,7
|
|
20230830,133600,740881000,23700,23700,23700,23700,9
|
|
20230830,133500,740667700,23700,23700,23700,23700,19
|
|
20230830,133400,740217400,23700,23700,23700,23700,1
|
|
20230830,133300,740193700,23700,23750,23750,23700,47
|
|
20230830,133200,739077750,23750,23750,23750,23750,80
|
|
20230830,133100,737177750,23750,23750,23750,23750,5
|
|
20230830,133000,737059000,23750,23750,23750,23750,24
|
|
20230830,132900,736489000,23750,23750,23750,23750,161
|
|
20230830,132800,732665250,23750,23750,23750,23750,13
|
|
20230830,132700,732356500,23750,23750,23750,23750,7
|
|
20230830,132600,732190250,23750,23750,23750,23750,14
|
|
20230830,132500,731857750,23750,23750,23750,23750,18
|
|
20230830,132400,731430250,23750,23800,23800,23750,1173
|
|
20230830,132300,703522050,23800,23800,23800,23800,8
|
|
20230830,132200,703331650,23800,23800,23800,23800,3
|
|
20230830,132100,703260250,23800,23800,23800,23800,15
|
|
20230830,132000,702903250,23800,23800,23800,23800,5
|
|
20230830,131900,702784250,23800,23800,23800,23800,4
|
|
20230830,131800,702689050,23800,23800,23800,23800,6
|
|
20230830,131700,702546250,23850,23850,23850,23850,100
|
|
20230830,131600,700161250,23850,23900,23900,23850,257
|
|
20230830,131500,694019800,23950,23900,23950,23900,11
|
|
20230830,131400,693756850,23900,23900,23900,23900,1
|
|
20230830,131300,693732950,23900,23950,23950,23900,984
|
|
20230830,131200,670166550,23950,24000,24000,23950,111
|
|
20230830,131100,667503100,23950,23950,23950,23950,11
|
|
20230830,131000,667239650,23950,23950,23950,23950,23
|
|
20230830,130900,666688800,23950,24000,24000,23950,28
|
|
20230830,130800,666017350,23950,23950,23950,23950,2
|
|
20230830,130700,665969450,23950,23950,23950,23950,2
|
|
20230830,130600,665921550,23950,23950,24000,23950,533
|
|
20230830,130500,653131050,23950,23950,23950,23950,41
|
|
20230830,130400,652149100,23950,23950,23950,23950,19
|
|
20230830,130300,651694050,23950,23950,23950,23950,35
|
|
20230830,130200,650855800,23950,23950,23950,23950,31
|
|
20230830,130100,650113350,23950,23950,23950,23950,103
|
|
20230830,130000,647646500,23950,23950,24000,23950,10
|
|
20230830,125900,647406950,23950,24000,24000,23950,361
|
|
20230830,125800,638743250,23950,23950,23950,23950,6
|
|
20230830,125700,638599550,23950,23950,23950,23950,320
|
|
20230830,125600,630935550,23950,23950,24000,23950,123
|
|
20230830,125500,627984700,23950,23900,23950,23900,196
|
|
20230830,125400,623290650,23900,23900,23900,23900,20
|
|
20230830,125300,622812650,23900,23900,23900,23900,0
|
|
20230830,125200,622812650,23900,23950,23950,23900,110
|
|
20230830,125100,620178650,23950,23900,23950,23900,13
|
|
20230830,125000,619867750,23900,23900,23950,23900,207
|
|
20230830,124900,614910450,23900,23900,23900,23900,4
|
|
20230830,124800,614814850,23900,23900,23900,23900,14
|
|
20230830,124700,614480250,23900,23900,23900,23900,19
|
|
20230830,124600,614026150,23900,23900,23950,23900,25
|
|
20230830,124500,613427650,23900,23900,23950,23900,243
|
|
20230830,124400,607608350,23900,23950,23950,23900,2
|
|
20230830,124300,607560500,23900,23900,23950,23900,22
|
|
20230830,124200,607034400,23900,23900,23900,23900,1
|
|
20230830,124100,607010500,23900,23900,23900,23900,0
|
|
20230830,124000,607010500,23900,23900,23950,23900,248
|
|
20230830,123900,601071700,23900,23900,23900,23900,1
|
|
20230830,123800,601047800,23900,23900,23900,23900,12
|
|
20230830,123700,600761000,23900,23900,23950,23900,21
|
|
20230830,123600,600258850,23900,23900,23900,23900,7
|
|
20230830,123500,600091550,23950,23950,23950,23950,133
|
|
20230830,123400,596906200,23900,23900,23900,23900,111
|
|
20230830,123300,594253300,23900,23950,23950,23900,9
|
|
20230830,123200,594038150,23900,23950,23950,23900,18
|
|
20230830,123100,593607100,23900,23900,23900,23900,15
|
|
20230830,123000,593248600,23900,23900,23900,23900,483
|
|
20230830,122900,581704900,23900,23850,23900,23850,243
|
|
20230830,122800,575897250,23850,23850,23850,23850,14
|
|
20230830,122700,575563350,23850,23850,23850,23850,1
|
|
20230830,122600,575539500,23850,23850,23850,23850,26
|
|
20230830,122500,574919400,23850,23850,23850,23850,6
|
|
20230830,122400,574776300,23850,23850,23900,23850,86
|
|
20230830,122300,572721400,23850,23850,23850,23850,1
|
|
20230830,122200,572697550,23850,23850,23850,23850,7
|
|
20230830,122100,572530600,23850,23850,23850,23850,266
|
|
20230830,122000,566186500,23850,23850,23850,23850,135
|
|
20230830,121900,562966750,23800,23800,23800,23800,6
|
|
20230830,121800,562823950,23900,23800,23900,23800,234
|
|
20230830,121700,557233900,23800,23800,23800,23800,1
|
|
20230830,121600,557210100,23800,23850,23850,23800,33
|
|
20230830,121500,556423400,23800,23800,23800,23800,9
|
|
20230830,121400,556209200,23800,23800,23800,23800,1
|
|
20230830,121300,556185400,23800,23850,23900,23800,238
|
|
20230830,121200,550502700,23800,23800,23800,23800,6
|
|
20230830,121100,550359900,23800,23800,23800,23800,2
|
|
20230830,121000,550312300,23800,23800,23800,23800,7
|
|
20230830,120900,550145700,23800,23800,23800,23800,28
|
|
20230830,120800,549479300,23800,23800,23800,23800,1
|
|
20230830,120700,549455500,23850,23800,23850,23800,207
|
|
20230830,120600,544519250,23800,23800,23800,23800,0
|
|
20230830,120500,544519250,23800,23800,23800,23800,10
|
|
20230830,120400,544281250,23800,23850,23850,23800,8
|
|
20230830,120300,544090800,23800,23850,23850,23800,109
|
|
20230830,120200,541491400,23800,23800,23850,23800,95
|
|
20230830,120100,539226500,23800,23800,23850,23800,18
|
|
20230830,120000,538798050,23800,23800,23850,23800,26
|
|
20230830,115900,538178550,23800,23800,23800,23800,214
|
|
20230830,115800,533085350,23800,23800,23800,23800,15
|
|
20230830,115700,532728350,23850,23800,23850,23800,288
|
|
20230830,115600,525859650,23800,23800,23850,23800,183
|
|
20230830,115500,521504100,23800,23800,23800,23800,18
|
|
20230830,115400,521075700,23800,23800,23800,23800,2
|
|
20230830,115300,521028100,23800,23800,23800,23800,8
|
|
20230830,115200,520837700,23800,23800,23800,23800,131
|
|
20230830,115100,517719900,23800,23850,23850,23800,1170
|
|
20230830,115000,489815600,23850,23850,23900,23850,11
|
|
20230830,114900,489553200,23850,23850,23850,23850,9
|
|
20230830,114800,489338550,23850,23850,23850,23850,9
|
|
20230830,114700,489123900,23850,23850,23850,23850,2
|
|
20230830,114600,489076200,23850,23850,23900,23850,255
|
|
20230830,114500,482982600,23850,23850,23850,23850,1
|
|
20230830,114400,482958750,23850,23850,23850,23850,3
|
|
20230830,114300,482887200,23850,23850,23850,23850,14
|
|
20230830,114200,482553300,23850,23850,23850,23850,2
|
|
20230830,114100,482505600,23850,23900,23900,23850,243
|
|
20230830,114000,476698400,23850,23850,23850,23850,11
|
|
20230830,113900,476436050,23900,23850,23900,23850,28
|
|
20230830,113800,475767250,23850,23850,23850,23850,2
|
|
20230830,113700,475719550,23850,23900,23900,23850,41
|
|
20230830,113600,474740050,23850,23800,23900,23800,121
|
|
20230830,113500,471849300,23900,23850,23900,23850,78
|
|
20230830,113400,469985500,23800,23850,23850,23800,88
|
|
20230830,113300,467887050,23850,23800,23850,23800,100
|
|
20230830,113200,465502150,23800,23800,23800,23800,0
|
|
20230830,113100,465502150,23800,23800,23800,23800,6
|
|
20230830,113000,465359350,23800,23850,23900,23800,233
|
|
20230830,112900,459795650,23800,23800,23850,23800,20
|
|
20230830,112800,459319200,23800,23850,23850,23800,57
|
|
20230830,112700,457959950,23800,23800,23800,23800,11
|
|
20230830,112600,457698150,23800,23800,23800,23800,6
|
|
20230830,112500,457555350,23800,23800,23800,23800,52
|
|
20230830,112400,456317750,23800,23800,23800,23800,7
|
|
20230830,112300,456151150,23800,23850,23850,23800,1212
|
|
20230830,112200,427245050,23850,23850,23850,23850,8
|
|
20230830,112100,427054250,23850,23950,23950,23850,4
|
|
20230830,112000,426958750,23950,23850,23950,23850,188
|
|
20230830,111900,422465800,23900,23900,23900,23900,282
|
|
20230830,111800,415726000,23900,23900,23900,23850,432
|
|
20230830,111700,405401250,23850,23850,23850,23850,15
|
|
20230830,111600,405043500,23850,23900,23900,23850,12
|
|
20230830,111500,404756750,23850,23850,23850,23850,6
|
|
20230830,111400,404613650,23850,23850,23850,23850,6
|
|
20230830,111300,404470550,23850,23850,23900,23850,1062
|
|
20230830,111200,379120150,23850,23850,23900,23850,741
|
|
20230830,111100,361446800,23800,23800,23800,23800,7
|
|
20230830,111000,361280200,23850,23800,23850,23800,8
|
|
20230830,110900,361089750,23800,23800,23800,23800,108
|
|
20230830,110800,358519350,23800,23800,23800,23800,16
|
|
20230830,110700,358138550,23850,23800,23850,23800,232
|
|
20230830,110600,352616100,23750,23750,23750,23750,1
|
|
20230830,110500,352592350,23750,23750,23750,23750,14
|
|
20230830,110400,352259850,23750,23750,23750,23750,0
|
|
20230830,110300,352259850,23750,23750,23750,23750,2
|
|
20230830,110200,352212350,23750,23750,23750,23750,8
|
|
20230830,110100,352022350,23750,23800,23850,23750,170
|
|
20230830,110000,347974000,23750,23750,23750,23750,1
|
|
20230830,105900,347950250,23750,23750,23750,23750,7
|
|
20230830,105800,347784000,23750,23750,23750,23750,112
|
|
20230830,105700,345124000,23750,23800,23800,23750,282
|
|
20230830,105600,338412450,23800,23750,23800,23750,162
|
|
20230830,105500,334557650,23750,23750,23750,23750,30
|
|
20230830,105400,333845150,23750,23750,23750,23750,10
|
|
20230830,105300,333607650,23800,23800,23800,23800,271
|
|
20230830,105200,327157850,23850,23850,23850,23850,21
|
|
20230830,105100,326657000,23800,23800,23800,23800,263
|
|
20230830,105000,320397600,23750,23800,23800,23750,208
|
|
20230830,104900,315447600,23750,23750,23750,23750,7
|
|
20230830,104800,315281350,23750,23750,23750,23750,2
|
|
20230830,104700,315233850,23750,23750,23750,23750,8
|
|
20230830,104600,315043850,23750,23750,23800,23750,236
|
|
20230830,104500,309427700,23750,23750,23750,23750,1
|
|
20230830,104400,309403950,23750,23800,23800,23750,18
|
|
20230830,104300,308976350,23750,23750,23750,23750,2
|
|
20230830,104200,308928850,23800,23750,23800,23750,7
|
|
20230830,104100,308762550,23750,23750,23800,23750,63
|
|
20230830,104000,307263550,23750,23750,23750,23750,1
|
|
20230830,103900,307239800,23750,23750,23750,23750,7
|
|
20230830,103800,307073550,23750,23750,23800,23750,39
|
|
20230830,103700,306146300,23700,23700,23700,23700,1
|
|
20230830,103600,306122600,23750,23750,23750,23750,530
|
|
20230830,103500,293535100,23800,23750,23850,23750,296
|
|
20230830,103400,286488650,23750,23750,23750,23750,1
|
|
20230830,103300,286464900,23750,23800,23800,23750,295
|
|
20230830,103200,279443950,23750,23750,23750,23750,9
|
|
20230830,103100,279230200,23750,23800,23800,23700,53
|
|
20230830,103000,277969000,23800,23800,23800,23800,230
|
|
20230830,102900,272495000,23700,23700,23700,23700,10
|
|
20230830,102800,272258000,23700,23700,23700,23700,1
|
|
20230830,102700,272234300,23750,23750,23750,23750,204
|
|
20230830,102600,267389300,23750,23700,23750,23700,47
|
|
20230830,102500,266273400,23800,23700,23800,23700,233
|
|
20230830,102400,260728100,23700,23700,23700,23700,0
|
|
20230830,102300,260728100,23700,23700,23700,23700,9
|
|
20230830,102200,260514800,23700,23700,23700,23700,15
|
|
20230830,102100,260159300,23700,23700,23700,23700,50
|
|
20230830,102000,258974300,23700,23700,23700,23700,0
|
|
20230830,101900,258974300,23700,23750,23800,23700,226
|
|
20230830,101800,253606050,23700,23700,23700,23700,83
|
|
20230830,101700,251638950,23650,23650,23650,23650,0
|
|
20230830,101600,251638950,23650,23750,23750,23650,222
|
|
20230830,101500,246368650,23650,23650,23650,23650,0
|
|
20230830,101400,246368650,23650,23750,23750,23650,123
|
|
20230830,101300,243448100,23650,23700,23700,23650,519
|
|
20230830,101200,231149050,23700,23700,23700,23700,0
|
|
20230830,101100,231149050,23700,23700,23700,23700,0
|
|
20230830,101000,231149050,23700,23700,23700,23700,198
|
|
20230830,100900,226456450,23650,23700,23700,23650,92
|
|
20230830,100800,224278150,23650,23650,23650,23650,2
|
|
20230830,100700,224230850,23650,23650,23650,23650,58
|
|
20230830,100600,222859150,23650,23650,23650,23650,56
|
|
20230830,100500,221534750,23650,23650,23650,23650,107
|
|
20230830,100400,219004200,23650,23650,23700,23600,150
|
|
20230830,100300,215458200,23650,23600,23650,23600,374
|
|
20230830,100200,206626800,23600,23600,23600,23600,0
|
|
20230830,100100,206626800,23600,23600,23600,23600,422
|
|
20230830,100000,196667600,23600,23600,23600,23600,4
|
|
20230830,095900,196573200,23700,23700,23700,23700,0
|
|
20230830,095800,196573200,23700,23650,23700,23650,189
|
|
20230830,095700,192102900,23600,23600,23600,23600,0
|
|
20230830,095600,192102900,23600,23600,23600,23600,0
|
|
20230830,095500,192102900,23600,23600,23600,23600,50
|
|
20230830,095400,190922900,23600,23600,23600,23600,437
|
|
20230830,095300,180609700,23600,23700,23700,23600,123
|
|
20230830,095200,177695400,23600,23700,23700,23600,486
|
|
20230830,095100,166202600,23700,23700,23700,23700,0
|
|
20230830,095000,166202600,23700,23700,23700,23700,0
|
|
20230830,094900,166202600,23700,23700,23700,23700,0
|
|
20230830,094800,166202600,23700,23700,23700,23700,43
|
|
20230830,094700,165183500,23700,23700,23700,23700,15
|
|
20230830,094600,164828000,23650,23650,23650,23650,0
|
|
20230830,094500,164828000,23650,23700,23700,23650,148
|
|
20230830,094400,161321050,23700,23750,23750,23700,175
|
|
20230830,094300,157171050,23700,23700,23750,23700,384
|
|
20230830,094200,148063850,23700,23700,23700,23700,30
|
|
20230830,094100,147352850,23700,23700,23700,23700,51
|
|
20230830,094000,146144150,23650,23650,23650,23650,0
|
|
20230830,093900,146144150,23650,23700,23700,23650,119
|
|
20230830,093800,143329700,23700,23650,23700,23650,92
|
|
20230830,093700,141153800,23650,23700,23700,23650,242
|
|
20230830,093600,135419000,23650,23650,23650,23650,10
|
|
20230830,093500,135182500,23600,23600,23600,23600,0
|
|
20230830,093400,135182500,23600,23600,23600,23600,1
|
|
20230830,093300,135158900,23700,23700,23700,23700,0
|
|
20230830,093200,135158900,23700,23700,23700,23700,1
|
|
20230830,093100,135135200,23700,23700,23700,23700,3
|
|
20230830,093000,135064100,23700,23700,23700,23700,0
|
|
20230830,092900,135064100,23700,23700,23700,23700,50
|
|
20230830,092800,133879100,23700,23700,23700,23700,14
|
|
20230830,092700,133547300,23600,23650,23650,23600,1224
|
|
20230830,092600,104638600,23700,23700,23700,23700,0
|
|
20230830,092500,104638600,23700,23700,23700,23700,0
|
|
20230830,092400,104638600,23700,23700,23700,23700,13
|
|
20230830,092300,104330500,23700,23700,23700,23700,0
|
|
20230830,092200,104330500,23700,23700,23700,23700,1
|
|
20230830,092100,104306800,23650,23650,23650,23650,0
|
|
20230830,092000,104306800,23650,23750,23750,23650,953
|
|
20230830,091900,81722050,23700,23700,23700,23700,0
|
|
20230830,091800,81722050,23700,23750,23750,23700,150
|
|
20230830,091700,78164550,23750,23750,23750,23750,16
|
|
20230830,091600,77784550,23700,23750,23750,23700,65
|
|
20230830,091500,76241350,23750,23750,23750,23750,67
|
|
20230830,091400,74650100,23750,23700,23750,23700,68
|
|
20230830,091300,73035600,23750,23650,23750,23650,178
|
|
20230830,091200,68817850,23700,23700,23700,23700,0
|
|
20230830,091100,68817850,23700,23700,23700,23650,275
|
|
20230830,091000,62301650,23750,23750,23750,23750,15
|
|
20230830,090900,61945400,23700,23750,23750,23700,68
|
|
20230830,090800,60332800,23750,23750,23750,23750,0
|
|
20230830,090700,60332800,23750,23750,23750,23750,20
|
|
20230830,090600,59857800,23700,23700,23700,23700,25
|
|
20230830,090500,59265300,23700,23700,23800,23700,347
|
|
20230830,090400,51023250,23700,23700,23700,23700,0
|
|
20230830,090300,51023250,23700,23700,23700,23700,252
|
|
20230830,090200,45050850,23800,23650,23800,23650,24
|
|
20230830,090100,44483100,23600,23700,23700,23600,477
|
|
20230830,090000,33192600,23800,24000,24000,23700,1385
|