576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183300,996817400,22850,22850,22850,22850,711
|
|
20230912,183200,996817400,22850,22850,22850,22850,0
|
|
20230912,183100,996817400,22850,22850,22850,22850,0
|
|
20230912,183000,996817400,22850,22850,22850,22850,0
|
|
20230912,182900,996817400,22850,22850,22850,22850,0
|
|
20230912,182800,996817400,22850,22850,22850,22850,0
|
|
20230912,182700,996817400,22850,22850,22850,22850,0
|
|
20230912,182600,996817400,22850,22850,22850,22850,0
|
|
20230912,182500,996817400,22850,22850,22850,22850,0
|
|
20230912,182400,996817400,22850,22850,22850,22850,0
|
|
20230912,182300,996817400,22850,22850,22850,22850,0
|
|
20230912,182200,996817400,22850,22850,22850,22850,0
|
|
20230912,182100,996817400,22850,22850,22850,22850,0
|
|
20230912,182000,996817400,22850,22850,22850,22850,0
|
|
20230912,181900,996817400,22850,22850,22850,22850,0
|
|
20230912,181800,996817400,22850,22850,22850,22850,0
|
|
20230912,181700,996817400,22850,22850,22850,22850,0
|
|
20230912,181600,996817400,22850,22850,22850,22850,0
|
|
20230912,181500,996817400,22850,22850,22850,22850,0
|
|
20230912,181400,996817400,22850,22850,22850,22850,0
|
|
20230912,181300,996817400,22850,22850,22850,22850,0
|
|
20230912,181200,996817400,22850,22850,22850,22850,0
|
|
20230912,181100,996817400,22850,22850,22850,22850,0
|
|
20230912,181000,996817400,22850,22850,22850,22850,0
|
|
20230912,180900,996817400,22850,22850,22850,22850,0
|
|
20230912,180800,996817400,22850,22850,22850,22850,0
|
|
20230912,180700,996817400,22850,22850,22850,22850,0
|
|
20230912,180600,996817400,22850,22850,22850,22850,0
|
|
20230912,180500,996817400,22850,22850,22850,22850,0
|
|
20230912,180400,996817400,22850,22850,22850,22850,0
|
|
20230912,180300,996817400,22850,22850,22850,22850,711
|
|
20230912,180200,996817400,22850,22850,22850,22850,0
|
|
20230912,180100,996817400,22850,22850,22850,22850,0
|
|
20230912,180000,996817400,22850,22850,22850,22850,0
|
|
20230912,175900,996817400,22850,22850,22850,22850,0
|
|
20230912,175800,996817400,22850,22850,22850,22850,0
|
|
20230912,175700,996817400,22850,22850,22850,22850,0
|
|
20230912,175600,996817400,22850,22850,22850,22850,0
|
|
20230912,175500,996817400,22850,22850,22850,22850,0
|
|
20230912,175400,996817400,22850,22850,22850,22850,0
|
|
20230912,175300,996817400,22850,22850,22850,22850,0
|
|
20230912,175200,996817400,22850,22850,22850,22850,0
|
|
20230912,175100,996817400,22850,22850,22850,22850,0
|
|
20230912,175000,996817400,22850,22850,22850,22850,0
|
|
20230912,174900,996817400,22850,22850,22850,22850,0
|
|
20230912,174800,996817400,22850,22850,22850,22850,0
|
|
20230912,174700,996817400,22850,22850,22850,22850,0
|
|
20230912,174600,996817400,22850,22850,22850,22850,0
|
|
20230912,174500,996817400,22850,22850,22850,22850,0
|
|
20230912,174400,996817400,22850,22850,22850,22850,0
|
|
20230912,174300,996817400,22850,22850,22850,22850,0
|
|
20230912,174200,996817400,22850,22850,22850,22850,0
|
|
20230912,174100,996817400,22850,22850,22850,22850,0
|
|
20230912,174000,996817400,22850,22850,22850,22850,0
|
|
20230912,173900,996817400,22850,22850,22850,22850,0
|
|
20230912,173800,996817400,22850,22850,22850,22850,0
|
|
20230912,173700,996817400,22850,22850,22850,22850,0
|
|
20230912,173600,996817400,22850,22850,22850,22850,0
|
|
20230912,173500,996817400,22850,22850,22850,22850,0
|
|
20230912,173400,996817400,22850,22850,22850,22850,0
|
|
20230912,173300,996817400,22850,22850,22850,22850,711
|
|
20230912,173200,996817400,22850,22850,22850,22850,0
|
|
20230912,173100,996817400,22850,22850,22850,22850,0
|
|
20230912,173000,996817400,22850,22850,22850,22850,0
|
|
20230912,172900,996817400,22850,22850,22850,22850,0
|
|
20230912,172800,996817400,22850,22850,22850,22850,0
|
|
20230912,172700,996817400,22850,22850,22850,22850,0
|
|
20230912,172600,996817400,22850,22850,22850,22850,0
|
|
20230912,172500,996817400,22850,22850,22850,22850,0
|
|
20230912,172400,996817400,22850,22850,22850,22850,0
|
|
20230912,172300,996817400,22850,22850,22850,22850,0
|
|
20230912,172200,996817400,22850,22850,22850,22850,0
|
|
20230912,172100,996817400,22850,22850,22850,22850,0
|
|
20230912,172000,996817400,22850,22850,22850,22850,0
|
|
20230912,171900,996817400,22850,22850,22850,22850,0
|
|
20230912,171800,996817400,22850,22850,22850,22850,0
|
|
20230912,171700,996817400,22850,22850,22850,22850,0
|
|
20230912,171600,996817400,22850,22850,22850,22850,0
|
|
20230912,171500,996817400,22850,22850,22850,22850,0
|
|
20230912,171400,996817400,22850,22850,22850,22850,0
|
|
20230912,171300,996817400,22850,22850,22850,22850,0
|
|
20230912,171200,996817400,22850,22850,22850,22850,0
|
|
20230912,171100,996817400,22850,22850,22850,22850,0
|
|
20230912,171000,996817400,22850,22850,22850,22850,0
|
|
20230912,170900,996817400,22850,22850,22850,22850,0
|
|
20230912,170800,996817400,22850,22850,22850,22850,0
|
|
20230912,170700,996817400,22850,22850,22850,22850,0
|
|
20230912,170600,996817400,22850,22850,22850,22850,0
|
|
20230912,170500,996817400,22850,22850,22850,22850,0
|
|
20230912,170400,996817400,22850,22850,22850,22850,0
|
|
20230912,170300,996817400,22850,22850,22850,22850,711
|
|
20230912,170200,996817400,22850,22850,22850,22850,0
|
|
20230912,170100,996817400,22850,22850,22850,22850,0
|
|
20230912,170000,996817400,22850,22850,22850,22850,0
|
|
20230912,165900,996817400,22850,22850,22850,22850,0
|
|
20230912,165800,996817400,22850,22850,22850,22850,0
|
|
20230912,165700,996817400,22850,22850,22850,22850,0
|
|
20230912,165600,996817400,22850,22850,22850,22850,0
|
|
20230912,165500,996817400,22850,22850,22850,22850,0
|
|
20230912,165400,996817400,22850,22850,22850,22850,0
|
|
20230912,165300,996817400,22850,22850,22850,22850,0
|
|
20230912,165200,996817400,22850,22850,22850,22850,0
|
|
20230912,165100,996817400,22850,22850,22850,22850,0
|
|
20230912,165000,996817400,22850,22850,22850,22850,0
|
|
20230912,164900,996817400,22850,22850,22850,22850,0
|
|
20230912,164800,996817400,22850,22850,22850,22850,0
|
|
20230912,164700,996817400,22850,22850,22850,22850,0
|
|
20230912,164600,996817400,22850,22850,22850,22850,0
|
|
20230912,164500,996817400,22850,22850,22850,22850,0
|
|
20230912,164400,996817400,22850,22850,22850,22850,0
|
|
20230912,164300,996817400,22850,22850,22850,22850,0
|
|
20230912,164200,996817400,22850,22850,22850,22850,0
|
|
20230912,164100,996817400,22850,22850,22850,22850,0
|
|
20230912,164000,996817400,22850,22850,22850,22850,0
|
|
20230912,163900,996817400,22850,22850,22850,22850,0
|
|
20230912,163800,996817400,22850,22850,22850,22850,0
|
|
20230912,163700,996817400,22850,22850,22850,22850,0
|
|
20230912,163600,996817400,22850,22850,22850,22850,0
|
|
20230912,163500,996817400,22850,22850,22850,22850,0
|
|
20230912,163400,996817400,22850,22850,22850,22850,0
|
|
20230912,163300,996817400,22850,22850,22850,22850,711
|
|
20230912,163200,996817400,22850,22850,22850,22850,0
|
|
20230912,163100,996817400,22850,22850,22850,22850,0
|
|
20230912,163000,996817400,22850,22850,22850,22850,0
|
|
20230912,162900,996817400,22850,22850,22850,22850,0
|
|
20230912,162800,996817400,22850,22850,22850,22850,0
|
|
20230912,162700,996817400,22850,22850,22850,22850,0
|
|
20230912,162600,996817400,22850,22850,22850,22850,0
|
|
20230912,162500,996817400,22850,22850,22850,22850,0
|
|
20230912,162400,996817400,22850,22850,22850,22850,0
|
|
20230912,162300,996817400,22850,22850,22850,22850,0
|
|
20230912,162200,996817400,22850,22850,22850,22850,0
|
|
20230912,162100,996817400,22850,22850,22850,22850,0
|
|
20230912,162000,996817400,22850,22850,22850,22850,0
|
|
20230912,161900,996817400,22850,22850,22850,22850,0
|
|
20230912,161800,996817400,22850,22850,22850,22850,0
|
|
20230912,161700,996817400,22850,22850,22850,22850,0
|
|
20230912,161600,996817400,22850,22850,22850,22850,0
|
|
20230912,161500,996817400,22850,22850,22850,22850,0
|
|
20230912,161400,996817400,22850,22850,22850,22850,0
|
|
20230912,161300,996817400,22850,22850,22850,22850,0
|
|
20230912,161200,996817400,22850,22850,22850,22850,0
|
|
20230912,161100,996817400,22850,22850,22850,22850,0
|
|
20230912,161000,996817400,22850,22850,22850,22850,0
|
|
20230912,160900,996817400,22850,22850,22850,22850,0
|
|
20230912,160800,996817400,22850,22850,22850,22850,0
|
|
20230912,160700,996817400,22850,22850,22850,22850,0
|
|
20230912,160600,996817400,22850,22850,22850,22850,0
|
|
20230912,160500,996817400,22850,22850,22850,22850,0
|
|
20230912,160400,996817400,22850,22850,22850,22850,0
|
|
20230912,160300,996817400,22850,22850,22850,22850,711
|
|
20230912,160200,996817400,22850,22850,22850,22850,0
|
|
20230912,160100,996817400,22850,22850,22850,22850,0
|
|
20230912,160000,996817400,22850,22850,22850,22850,0
|
|
20230912,155900,996817400,22850,22850,22850,22850,0
|
|
20230912,155800,996817400,22850,22850,22850,22850,0
|
|
20230912,155700,996817400,22850,22850,22850,22850,0
|
|
20230912,155600,996817400,22850,22850,22850,22850,0
|
|
20230912,155500,996817400,22850,22850,22850,22850,0
|
|
20230912,155400,996817400,22850,22850,22850,22850,0
|
|
20230912,155300,996817400,22850,22850,22850,22850,0
|
|
20230912,155200,996817400,22850,22850,22850,22850,0
|
|
20230912,155100,996817400,22850,22850,22850,22850,0
|
|
20230912,155000,996817400,22850,22850,22850,22850,0
|
|
20230912,154900,996817400,22850,22850,22850,22850,0
|
|
20230912,154800,996817400,22850,22850,22850,22850,0
|
|
20230912,154700,996817400,22850,22850,22850,22850,0
|
|
20230912,154600,996817400,22850,22850,22850,22850,0
|
|
20230912,154500,996817400,22850,22850,22850,22850,0
|
|
20230912,154400,996817400,22850,22850,22850,22850,0
|
|
20230912,154300,996817400,22850,22850,22850,22850,0
|
|
20230912,154200,996817400,22850,22850,22850,22850,0
|
|
20230912,154100,996817400,22850,22850,22850,22850,0
|
|
20230912,154000,996817400,22850,22850,22850,22850,0
|
|
20230912,153900,996817400,22850,22850,22850,22850,0
|
|
20230912,153800,996817400,22850,22850,22850,22850,0
|
|
20230912,153700,996817400,22850,22850,22850,22850,0
|
|
20230912,153600,996817400,22850,22850,22850,22850,0
|
|
20230912,153500,996817400,22850,22850,22850,22850,0
|
|
20230912,153400,996817400,22850,22850,22850,22850,0
|
|
20230912,153300,996817400,22850,22850,22850,22850,711
|
|
20230912,153200,996817400,22850,22850,22850,22850,0
|
|
20230912,153100,996817400,22850,22850,22850,22850,0
|
|
20230912,153000,996817400,22850,22850,22850,22850,711
|
|
20230912,152900,980571050,23000,23000,23000,23000,0
|
|
20230912,152800,980571050,23000,23000,23000,23000,0
|
|
20230912,152700,980571050,23000,23000,23000,23000,0
|
|
20230912,152600,980571050,23000,23000,23000,23000,0
|
|
20230912,152500,980571050,23000,23000,23000,23000,0
|
|
20230912,152400,980571050,23000,23000,23000,23000,0
|
|
20230912,152300,980571050,23000,23000,23000,23000,0
|
|
20230912,152200,980571050,23000,23000,23000,23000,0
|
|
20230912,152100,980571050,23000,23000,23000,23000,0
|
|
20230912,152000,980571050,23000,23000,23000,23000,0
|
|
20230912,151900,980571050,23000,22950,23000,22900,48
|
|
20230912,151800,979470950,22950,22900,22950,22900,104
|
|
20230912,151700,977085750,22950,22900,22950,22850,17
|
|
20230912,151600,976696550,22900,22900,22900,22900,155
|
|
20230912,151500,973147050,22900,22900,22900,22900,4
|
|
20230912,151400,973055450,22900,22900,22900,22850,43
|
|
20230912,151300,972072350,22900,22850,22900,22850,12
|
|
20230912,151200,971798050,22900,22900,22950,22900,169
|
|
20230912,151100,967927250,22900,22900,22900,22850,170
|
|
20230912,151000,964040750,22900,22850,22900,22850,325
|
|
20230912,150900,956606450,22850,22850,22850,22850,2
|
|
20230912,150800,956560750,22850,22850,22850,22850,6
|
|
20230912,150700,956423650,22850,22850,22850,22850,2
|
|
20230912,150600,956377950,22850,22850,22900,22850,74
|
|
20230912,150500,954683600,22850,22850,22850,22850,3
|
|
20230912,150400,954615050,22950,22900,22950,22850,153
|
|
20230912,150300,951113200,22950,22900,22950,22900,146
|
|
20230912,150200,947768100,22900,22900,22900,22900,2
|
|
20230912,150100,947722300,22900,22900,22900,22900,4
|
|
20230912,150000,947630700,22900,22900,22900,22900,91
|
|
20230912,145900,945546800,22900,22900,22950,22900,8
|
|
20230912,145800,945363500,22900,22900,22950,22900,448
|
|
20230912,145700,935103950,22850,22850,22900,22850,228
|
|
20230912,145600,929883100,22900,22850,22900,22850,13
|
|
20230912,145500,929585550,22900,22850,22900,22850,17
|
|
20230912,145400,929196450,22900,22900,22900,22850,503
|
|
20230912,145300,917697500,22900,22900,22900,22850,70
|
|
20230912,145200,916094700,22900,22850,22900,22850,21
|
|
20230912,145100,915613950,22850,22850,22900,22850,37
|
|
20230912,145000,914766900,22850,22900,22900,22850,22
|
|
20230912,144900,914263250,22900,22850,22900,22850,191
|
|
20230912,144800,909896000,22900,22850,22900,22850,8
|
|
20230912,144700,909712950,22850,22850,22850,22850,9
|
|
20230912,144600,909507300,22900,22950,22950,22900,286
|
|
20230912,144500,902957800,22950,22900,22950,22900,13
|
|
20230912,144400,902659850,23000,23000,23000,23000,0
|
|
20230912,144300,902659850,23000,22950,23000,22950,23
|
|
20230912,144200,902131400,22950,22900,22950,22900,4
|
|
20230912,144100,902039700,22900,22950,22950,22900,4
|
|
20230912,144000,901948050,22950,22950,22950,22950,30
|
|
20230912,143900,901259550,22900,22950,22950,22900,9
|
|
20230912,143800,901053150,22950,22900,22950,22900,9
|
|
20230912,143700,900846950,22950,22950,23000,22950,41
|
|
20230912,143600,899904950,22950,23000,23000,22950,13
|
|
20230912,143500,899606100,23000,22950,23000,22950,11
|
|
20230912,143400,899353400,22950,22900,23000,22900,23
|
|
20230912,143300,898825150,22900,22900,22900,22900,27
|
|
20230912,143200,898206850,22900,22850,22900,22850,8
|
|
20230912,143100,898023800,22850,22900,22900,22850,145
|
|
20230912,143000,894703450,22850,22850,22900,22850,85
|
|
20230912,142900,892760450,22900,22850,22900,22850,87
|
|
20230912,142800,890768550,22900,22850,22900,22850,81
|
|
20230912,142700,888914350,22850,22900,22900,22850,91
|
|
20230912,142600,886832600,22850,22800,22850,22800,262
|
|
20230912,142500,880847550,22800,22850,22850,22800,718
|
|
20230912,142400,864442250,22900,22850,22900,22850,60
|
|
20230912,142300,863070100,22850,22850,22900,22850,9
|
|
20230912,142200,862864200,22850,22900,22900,22850,49
|
|
20230912,142100,861743950,22900,22850,22900,22850,18
|
|
20230912,142000,861332400,22900,22850,22900,22850,366
|
|
20230912,141900,852961150,22900,22850,22900,22850,33
|
|
20230912,141800,852206950,22900,22850,22900,22850,71
|
|
20230912,141700,850583650,22850,22900,22900,22850,47
|
|
20230912,141600,849508950,22900,22850,22900,22850,4
|
|
20230912,141500,849417500,22950,22850,22950,22800,935
|
|
20230912,141400,828052350,22850,22850,22900,22850,56
|
|
20230912,141300,826771850,22900,22950,22950,22900,27
|
|
20230912,141200,826153300,22950,22900,22950,22850,892
|
|
20230912,141100,805733300,22950,22950,22950,22950,0
|
|
20230912,141000,805733300,22950,22950,23000,22900,943
|
|
20230912,140900,784118600,22950,23000,23000,22950,20
|
|
20230912,140800,783658850,22950,22950,22950,22950,37
|
|
20230912,140700,782809700,23000,22900,23000,22900,172
|
|
20230912,140600,778862550,22900,22950,22950,22900,49
|
|
20230912,140500,777739700,22900,22900,23000,22900,128
|
|
20230912,140400,774801100,22900,22900,22950,22900,41
|
|
20230912,140300,773861950,22900,22900,22900,22900,5
|
|
20230912,140200,773747450,22950,22900,22950,22900,44
|
|
20230912,140100,772739600,22900,22950,23000,22900,7
|
|
20230912,140000,772578950,23000,22950,23000,22900,1020
|
|
20230912,135900,749210550,22950,22900,22950,22900,537
|
|
20230912,135800,736908100,22900,22950,23000,22900,50
|
|
20230912,135700,735760400,22950,22950,23000,22950,811
|
|
20230912,135600,717145850,23000,23000,23000,22950,50
|
|
20230912,135500,715997550,23000,22950,23000,22950,19
|
|
20230912,135400,715560700,22950,22950,23000,22950,99
|
|
20230912,135300,713285550,22950,22950,23000,22950,614
|
|
20230912,135200,699188800,22950,22950,22950,22950,36
|
|
20230912,135100,698362600,23000,22950,23000,22950,44
|
|
20230912,135000,697352550,23000,23000,23000,23000,5
|
|
20230912,134900,697237550,22950,22950,23000,22950,578
|
|
20230912,134800,683967300,23000,23000,23050,22950,792
|
|
20230912,134700,665780750,23000,22950,23000,22950,71
|
|
20230912,134600,664149550,22950,23000,23000,22950,23
|
|
20230912,134500,663620700,22950,22950,23000,22950,103
|
|
20230912,134400,661253550,22950,23000,23000,22950,12
|
|
20230912,134300,660977900,22950,22950,23000,22950,290
|
|
20230912,134200,654319800,23000,23000,23000,22950,376
|
|
20230912,134100,645686800,22950,23000,23000,22950,56
|
|
20230912,134000,644400650,23000,22950,23000,22950,6
|
|
20230912,133900,644262700,23000,22950,23000,22950,49
|
|
20230912,133800,643137450,23000,23000,23050,23000,118
|
|
20230912,133700,640417900,23000,23000,23050,22950,372
|
|
20230912,133600,631864300,23000,23050,23050,23000,6
|
|
20230912,133500,631726050,23050,23050,23050,23000,56
|
|
20230912,133400,630437050,23050,23000,23050,23000,6
|
|
20230912,133300,630298800,23000,23050,23050,23000,48
|
|
20230912,133200,629194100,23000,23050,23050,23000,2
|
|
20230912,133100,629148050,23050,23000,23050,23000,50
|
|
20230912,133000,627997300,23000,23000,23000,23000,1
|
|
20230912,132900,627974300,23000,23000,23050,23000,322
|
|
20230912,132800,620567500,23000,23050,23050,23000,7
|
|
20230912,132700,620406250,23050,23000,23050,23000,36
|
|
20230912,132600,619578200,23050,23000,23050,23000,25
|
|
20230912,132500,619002950,23000,23050,23050,23000,241
|
|
20230912,132400,613457550,23000,23000,23050,23000,1145
|
|
20230912,132300,587112250,23050,23000,23050,23000,50
|
|
20230912,132200,585961500,23050,23050,23050,23050,0
|
|
20230912,132100,585961500,23050,23050,23050,23000,64
|
|
20230912,132000,584487950,23000,23050,23050,23000,32
|
|
20230912,131900,583750450,23050,23000,23050,23000,1468
|
|
20230912,131800,549973200,23050,23000,23050,23000,108
|
|
20230912,131700,547487950,23050,23050,23050,23000,47
|
|
20230912,131600,546406250,23000,23050,23050,23000,5
|
|
20230912,131500,546291100,23050,23000,23050,23000,49
|
|
20230912,131400,545163350,23050,23050,23050,23000,14
|
|
20230912,131300,544840700,23000,23050,23050,23000,38
|
|
20230912,131200,543966450,23050,23000,23050,23000,69
|
|
20230912,131100,542377750,23050,23000,23050,23000,11
|
|
20230912,131000,542124250,23050,23050,23100,23000,1020
|
|
20230912,130900,518611800,23050,23100,23100,23050,10
|
|
20230912,130800,518381050,23050,23050,23100,23050,49
|
|
20230912,130700,517251150,23050,23100,23150,23050,260
|
|
20230912,130600,511244500,23100,23050,23100,23050,11
|
|
20230912,130500,510990500,23100,23050,23100,23050,372
|
|
20230912,130400,502412300,23050,23050,23100,23050,51
|
|
20230912,130300,501235900,23050,23100,23150,23050,71
|
|
20230912,130200,499595200,23100,23050,23100,23050,42
|
|
20230912,130100,498626700,23100,23100,23100,23100,5
|
|
20230912,130000,498511200,23050,23100,23150,23050,112
|
|
20230912,125900,495925350,23100,23050,23100,23050,104
|
|
20230912,125800,493526950,23100,23050,23100,23050,7
|
|
20230912,125700,493365350,23100,23100,23150,23100,17
|
|
20230912,125600,492972350,23050,23050,23100,23050,97
|
|
20230912,125500,490733350,23100,23100,23100,23050,72
|
|
20230912,125400,489070250,23050,23050,23050,23050,1
|
|
20230912,125300,489047200,23150,23050,23150,23050,50
|
|
20230912,125200,487891950,23050,23100,23150,23050,184
|
|
20230912,125100,483642750,23050,23100,23100,23050,12
|
|
20230912,125000,483365650,23100,23050,23100,23050,48
|
|
20230912,124900,482258500,23050,23050,23050,23050,0
|
|
20230912,124800,482258500,23050,23100,23100,23050,81
|
|
20230912,124700,480389150,23100,23100,23100,23050,37
|
|
20230912,124600,479535700,23100,23050,23100,23050,42
|
|
20230912,124500,478567150,23100,23050,23100,23050,7
|
|
20230912,124400,478405550,23100,23100,23100,23050,47
|
|
20230912,124300,477321500,23050,23050,23100,23050,75
|
|
20230912,124200,475592100,23100,23050,23100,23050,50
|
|
20230912,124100,474438800,23050,23050,23100,23050,9
|
|
20230912,124000,474231050,23050,23050,23050,23050,0
|
|
20230912,123900,474231050,23050,23100,23150,23050,179
|
|
20230912,123800,470094850,23150,23100,23150,23050,776
|
|
20230912,123700,452185950,23100,23050,23100,23050,130
|
|
20230912,123600,449183050,23100,23100,23100,23050,46
|
|
20230912,123500,448122100,23050,23100,23100,23050,11
|
|
20230912,123400,447868100,23050,23100,23100,23050,62
|
|
20230912,123300,446437550,23100,23050,23100,23050,291
|
|
20230912,123200,439727150,23050,23050,23100,23050,43
|
|
20230912,123100,438735650,23100,23050,23100,23050,47
|
|
20230912,123000,437651600,23100,23100,23100,23050,106
|
|
20230912,122900,435207050,23150,23050,23150,23050,50
|
|
20230912,122800,434053400,23100,23050,23100,23050,6
|
|
20230912,122700,433914850,23050,23100,23150,23050,65
|
|
20230912,122600,432412900,23100,23100,23100,23050,8
|
|
20230912,122500,432228200,23100,23100,23150,23100,27
|
|
20230912,122400,431604300,23100,23100,23100,23100,0
|
|
20230912,122300,431604300,23100,23050,23200,23050,88
|
|
20230912,122200,429572350,23050,23100,23100,23050,8
|
|
20230912,122100,429387700,23100,23100,23100,23100,89
|
|
20230912,122000,427331800,23150,23150,23150,23150,5
|
|
20230912,121900,427216050,23100,23150,23150,23100,48
|
|
20230912,121800,426106500,23150,23100,23150,23100,141
|
|
20230912,121700,422848150,23100,23050,23150,23050,73
|
|
20230912,121600,421163350,23100,23100,23100,23100,380
|
|
20230912,121500,412385350,23050,23050,23100,23050,48
|
|
20230912,121400,411278200,23050,23100,23100,23050,7
|
|
20230912,121300,411116600,23050,23050,23050,23050,1
|
|
20230912,121200,411093550,23100,23100,23150,23050,482
|
|
20230912,121100,399958750,23100,23150,23150,23100,47
|
|
20230912,121000,398872400,23150,23150,23150,23100,18
|
|
20230912,120900,398455800,23100,23100,23150,23100,51
|
|
20230912,120800,397277050,23150,23100,23150,23100,22
|
|
20230912,120700,396768600,23150,23100,23150,23100,47
|
|
20230912,120600,395682200,23100,23150,23150,23100,35
|
|
20230912,120500,394872000,23150,23100,23150,23100,68
|
|
20230912,120400,393300550,23150,23100,23150,23100,35
|
|
20230912,120300,392490400,23150,23150,23150,23100,51
|
|
20230912,120200,391311350,23100,23100,23150,23100,41
|
|
20230912,120100,390363900,23150,23100,23150,23100,18
|
|
20230912,120000,389947250,23100,23100,23150,23100,48
|
|
20230912,115900,388837750,23100,23100,23100,23100,1
|
|
20230912,115800,388814650,23100,23100,23150,23100,48
|
|
20230912,115700,387705100,23150,23100,23150,23100,7
|
|
20230912,115600,387543200,23150,23100,23150,23100,48
|
|
20230912,115500,386433700,23150,23100,23150,23100,6
|
|
20230912,115400,386294850,23100,23150,23150,23100,46
|
|
20230912,115300,385231600,23150,23150,23150,23100,20
|
|
20230912,115200,384768750,23100,23100,23150,23100,49
|
|
20230912,115100,383636100,23150,23150,23150,23150,20
|
|
20230912,115000,383173100,23100,23100,23150,23100,115
|
|
20230912,114900,380515950,23100,23150,23150,23100,7
|
|
20230912,114800,380354000,23150,23100,23150,23100,42
|
|
20230912,114700,379383350,23150,23100,23150,23100,6
|
|
20230912,114600,379244500,23100,23100,23150,23100,45
|
|
20230912,114500,378204450,23150,23150,23150,23100,16
|
|
20230912,114400,377834150,23150,23100,23150,23100,48
|
|
20230912,114300,376724600,23100,23100,23100,23100,0
|
|
20230912,114200,376724600,23100,23100,23150,23100,50
|
|
20230912,114100,375568850,23100,23150,23150,23100,7
|
|
20230912,114000,375406900,23150,23100,23200,23100,98
|
|
20230912,113900,373139300,23150,23100,23150,23100,8
|
|
20230912,113800,372954200,23150,23150,23150,23150,6
|
|
20230912,113700,372815300,23100,23150,23150,23100,136
|
|
20230912,113600,369666950,23100,23100,23150,23100,89
|
|
20230912,113500,367608300,23100,23100,23150,23100,8
|
|
20230912,113400,367423250,23150,23150,23150,23150,155
|
|
20230912,113300,363835000,23100,23100,23150,23100,63
|
|
20230912,113200,362378200,23100,23150,23150,23100,3
|
|
20230912,113100,362308800,23150,23150,23200,23150,948
|
|
20230912,113000,340359650,23150,23200,23200,23150,25
|
|
20230912,112900,339780650,23150,23150,23150,23150,34
|
|
20230912,112800,338993550,23200,23150,23200,23150,8
|
|
20230912,112700,338808050,23150,23200,23200,23150,38
|
|
20230912,112600,337928100,23150,23150,23150,23150,7
|
|
20230912,112500,337766050,23150,23150,23200,23150,47
|
|
20230912,112400,336677300,23150,23200,23200,23150,4
|
|
20230912,112300,336584600,23200,23150,23200,23150,48
|
|
20230912,112200,335472700,23200,23200,23200,23200,5
|
|
20230912,112100,335356700,23150,23150,23200,23150,43
|
|
20230912,112000,334360800,23200,23150,23200,23150,9
|
|
20230912,111900,334152100,23200,23200,23200,23150,51
|
|
20230912,111800,332970550,23150,23150,23150,23150,1
|
|
20230912,111700,332947400,23150,23150,23200,23150,62
|
|
20230912,111600,331511200,23150,23200,23200,23150,10
|
|
20230912,111500,331279300,23150,23150,23150,23150,2
|
|
20230912,111400,331233000,23200,23200,23200,23200,5
|
|
20230912,111300,331117000,23200,23200,23200,23150,46
|
|
20230912,111200,330050650,23200,23150,23200,23150,51
|
|
20230912,111100,328869000,23150,23150,23200,23150,36
|
|
20230912,111000,328035350,23200,23150,23200,23150,120
|
|
20230912,110900,325256600,23150,23200,23200,23150,7
|
|
20230912,110800,325094300,23150,23200,23200,23150,6
|
|
20230912,110700,324955150,23200,23150,23200,23150,3
|
|
20230912,110600,324885600,23200,23150,23200,23150,7
|
|
20230912,110500,324723300,23150,23200,23200,23150,7
|
|
20230912,110400,324561000,23150,23200,23200,23150,6
|
|
20230912,110300,324421850,23200,23150,23200,23150,107
|
|
20230912,110200,321944500,23150,23150,23150,23150,2
|
|
20230912,110100,321898200,23200,23200,23200,23200,2
|
|
20230912,110000,321851800,23150,23200,23200,23150,2
|
|
20230912,105900,321805450,23150,23150,23150,23150,2
|
|
20230912,105800,321759150,23200,23150,23200,23150,4
|
|
20230912,105700,321666400,23150,23150,23150,23150,0
|
|
20230912,105600,321666400,23150,23150,23150,23150,1
|
|
20230912,105500,321643250,23150,23150,23200,23150,54
|
|
20230912,105400,320393100,23150,23150,23150,23150,1
|
|
20230912,105300,320369950,23150,23150,23150,23150,0
|
|
20230912,105200,320369950,23150,23200,23200,23150,102
|
|
20230912,105100,318008600,23150,23200,23200,23150,5
|
|
20230912,105000,317892700,23200,23150,23200,23150,17
|
|
20230912,104900,317498350,23200,23150,23200,23150,4
|
|
20230912,104800,317405650,23150,23150,23150,23150,1
|
|
20230912,104700,317382500,23150,23150,23150,23150,2
|
|
20230912,104600,317336200,23150,23150,23150,23150,43
|
|
20230912,104500,316340750,23150,23150,23150,23150,1
|
|
20230912,104400,316317600,23150,23200,23200,23150,14
|
|
20230912,104300,315993200,23150,23150,23150,23150,1
|
|
20230912,104200,315970050,23150,23200,23200,23150,3
|
|
20230912,104100,315900500,23200,23200,23200,23200,10
|
|
20230912,104000,315668500,23150,23150,23150,23150,2
|
|
20230912,103900,315622200,23150,23200,23200,23150,3
|
|
20230912,103800,315552650,23150,23150,23150,23150,1
|
|
20230912,103700,315529500,23150,23150,23150,23150,0
|
|
20230912,103600,315529500,23150,23200,23200,23150,4
|
|
20230912,103500,315436800,23200,23200,23200,23200,1
|
|
20230912,103400,315413600,23200,23200,23200,23200,1
|
|
20230912,103300,315390400,23200,23200,23200,23200,3
|
|
20230912,103200,315320800,23200,23200,23200,23200,10
|
|
20230912,103100,315088800,23200,23150,23200,23150,22
|
|
20230912,103000,314579400,23200,23200,23200,23200,0
|
|
20230912,102900,314579400,23200,23200,23200,23200,0
|
|
20230912,102800,314579400,23200,23200,23200,23200,13
|
|
20230912,102700,314277800,23200,23200,23200,23200,31
|
|
20230912,102600,313558600,23200,23200,23200,23200,62
|
|
20230912,102500,312120200,23200,23200,23200,23200,36
|
|
20230912,102400,311285000,23200,23150,23200,23150,10
|
|
20230912,102300,311053450,23150,23150,23150,23150,35
|
|
20230912,102200,310243200,23200,23200,23200,23200,37
|
|
20230912,102100,309384800,23150,23150,23150,23150,2
|
|
20230912,102000,309338500,23200,23200,23200,23200,40
|
|
20230912,101900,308410500,23200,23200,23200,23200,11
|
|
20230912,101800,308155300,23200,23200,23200,23200,0
|
|
20230912,101700,308155300,23200,23200,23200,23200,1
|
|
20230912,101600,308132100,23150,23150,23150,23150,3
|
|
20230912,101500,308062650,23100,23100,23100,23100,0
|
|
20230912,101400,308062650,23100,23100,23100,23100,21
|
|
20230912,101300,307577550,23100,23100,23100,23100,0
|
|
20230912,101200,307577550,23100,23100,23100,23100,400
|
|
20230912,101100,298337550,23100,23100,23100,23100,25
|
|
20230912,101000,297760050,23050,23050,23050,23050,231
|
|
20230912,100900,292435500,23050,23100,23100,23050,252
|
|
20230912,100800,286624300,23100,23100,23100,23100,26
|
|
20230912,100700,286023700,23100,23100,23100,23100,9
|
|
20230912,100600,285815800,23100,23150,23150,23100,578
|
|
20230912,100500,272460800,23200,23200,23200,23200,103
|
|
20230912,100400,270071200,23250,23200,23250,23200,43
|
|
20230912,100300,269073550,23150,23150,23150,23150,23
|
|
20230912,100200,268541100,23150,23150,23150,23150,42
|
|
20230912,100100,267568800,23150,23150,23150,23150,61
|
|
20230912,100000,266156650,23100,23100,23100,23100,553
|
|
20230912,095900,253382350,23100,23100,23100,23050,394
|
|
20230912,095800,244290950,23100,23050,23100,23050,65
|
|
20230912,095700,242790950,23100,23100,23100,23050,204
|
|
20230912,095600,238086000,23100,23100,23100,23100,391
|
|
20230912,095500,229053900,23100,23100,23100,23100,0
|
|
20230912,095400,229053900,23100,23100,23100,23100,1
|
|
20230912,095300,229030800,23100,23100,23100,23100,39
|
|
20230912,095200,228129900,23100,23100,23100,23100,75
|
|
20230912,095100,226397400,23100,23150,23150,23100,1056
|
|
20230912,095000,201998500,23150,23150,23150,23150,11
|
|
20230912,094900,201743850,23100,23100,23100,23100,25
|
|
20230912,094800,201166350,23150,23150,23150,23100,599
|
|
20230912,094700,187321500,23150,23150,23150,23150,1008
|
|
20230912,094600,163986300,23200,23200,23250,23200,1025
|
|
20230912,094500,140204550,23250,23250,23250,23250,2
|
|
20230912,094400,140158050,23250,23250,23250,23250,64
|
|
20230912,094300,138670050,23350,23350,23350,23350,2
|
|
20230912,094200,138623350,23250,23250,23250,23250,0
|
|
20230912,094100,138623350,23250,23250,23250,23250,0
|
|
20230912,094000,138623350,23250,23250,23250,23250,0
|
|
20230912,093900,138623350,23250,23250,23250,23250,60
|
|
20230912,093800,137228350,23350,23350,23350,23350,1
|
|
20230912,093700,137205000,23350,23350,23350,23350,1
|
|
20230912,093600,137181650,23350,23300,23350,23300,232
|
|
20230912,093500,131773900,23350,23300,23350,23300,121
|
|
20230912,093400,128953550,23350,23350,23350,23350,0
|
|
20230912,093300,128953550,23350,23350,23350,23350,1
|
|
20230912,093200,128930200,23300,23300,23350,23300,76
|
|
20230912,093100,127158450,23350,23350,23350,23350,71
|
|
20230912,093000,125500600,23350,23250,23400,23250,1473
|
|
20230912,092900,91238450,23250,23350,23350,23250,48
|
|
20230912,092800,90121450,23250,23250,23250,23250,0
|
|
20230912,092700,90121450,23250,23300,23400,23250,28
|
|
20230912,092600,89467500,23300,23300,23300,23300,129
|
|
20230912,092500,86461800,23300,23400,23400,23300,3
|
|
20230912,092400,86391700,23300,23300,23300,23300,3
|
|
20230912,092300,86321800,23300,23300,23300,23300,14
|
|
20230912,092200,85995600,23300,23300,23300,23300,169
|
|
20230912,092100,82057900,23300,23350,23350,23300,113
|
|
20230912,092000,79424750,23400,23400,23400,23400,1
|
|
20230912,091900,79401350,23300,23350,23350,23300,654
|
|
20230912,091800,64145300,23400,23450,23450,23400,676
|
|
20230912,091700,48300200,23450,23450,23450,23450,5
|
|
20230912,091600,48182950,23500,23500,23500,23500,70
|
|
20230912,091500,46537950,23500,23500,23500,23500,80
|
|
20230912,091400,44657950,23500,23500,23500,23500,39
|
|
20230912,091300,43741450,23450,23450,23450,23450,0
|
|
20230912,091200,43741450,23450,23500,23500,23450,101
|
|
20230912,091100,41369300,23550,23550,23550,23550,1
|
|
20230912,091000,41345750,23500,23500,23500,23500,63
|
|
20230912,090900,39865250,23500,23550,23550,23500,52
|
|
20230912,090800,38643150,23500,23450,23500,23450,94
|
|
20230912,090700,36434750,23500,23500,23500,23500,11
|
|
20230912,090600,36176250,23450,23500,23500,23450,15
|
|
20230912,090500,35823850,23450,23500,23500,23450,39
|
|
20230912,090400,34908100,23450,23500,23500,23450,431
|
|
20230912,090300,24801000,23500,23500,23500,23450,53
|
|
20230912,090200,23558000,23500,23500,23500,23500,2
|
|
20230912,090100,23511000,23500,23350,23500,23350,415
|
|
20230912,090000,13820450,23350,23500,23500,23350,589
|