577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183400,1938345400,23650,23650,23650,23650,3233
|
|
20230905,183300,1938345400,23650,23650,23650,23650,0
|
|
20230905,183200,1938345400,23650,23650,23650,23650,0
|
|
20230905,183100,1938345400,23650,23650,23650,23650,0
|
|
20230905,183000,1938345400,23650,23650,23650,23650,0
|
|
20230905,182900,1938345400,23650,23650,23650,23650,0
|
|
20230905,182800,1938345400,23650,23650,23650,23650,0
|
|
20230905,182700,1938345400,23650,23650,23650,23650,0
|
|
20230905,182600,1938345400,23650,23650,23650,23650,0
|
|
20230905,182500,1938345400,23650,23650,23650,23650,0
|
|
20230905,182400,1938345400,23650,23650,23650,23650,0
|
|
20230905,182300,1938345400,23650,23650,23650,23650,0
|
|
20230905,182200,1938345400,23650,23650,23650,23650,0
|
|
20230905,182100,1938345400,23650,23650,23650,23650,0
|
|
20230905,182000,1938345400,23650,23650,23650,23650,0
|
|
20230905,181900,1938345400,23650,23650,23650,23650,0
|
|
20230905,181800,1938345400,23650,23650,23650,23650,0
|
|
20230905,181700,1938345400,23650,23650,23650,23650,0
|
|
20230905,181600,1938345400,23650,23650,23650,23650,0
|
|
20230905,181500,1938345400,23650,23650,23650,23650,0
|
|
20230905,181400,1938345400,23650,23650,23650,23650,0
|
|
20230905,181300,1938345400,23650,23650,23650,23650,0
|
|
20230905,181200,1938345400,23650,23650,23650,23650,0
|
|
20230905,181100,1938345400,23650,23650,23650,23650,0
|
|
20230905,181000,1938345400,23650,23650,23650,23650,0
|
|
20230905,180900,1938345400,23650,23650,23650,23650,0
|
|
20230905,180800,1938345400,23650,23650,23650,23650,0
|
|
20230905,180700,1938345400,23650,23650,23650,23650,0
|
|
20230905,180600,1938345400,23650,23650,23650,23650,0
|
|
20230905,180500,1938345400,23650,23650,23650,23650,0
|
|
20230905,180400,1938345400,23650,23650,23650,23650,3233
|
|
20230905,180300,1938345400,23650,23650,23650,23650,0
|
|
20230905,180200,1938345400,23650,23650,23650,23650,0
|
|
20230905,180100,1938345400,23650,23650,23650,23650,0
|
|
20230905,180000,1938345400,23650,23650,23650,23650,0
|
|
20230905,175900,1938345400,23650,23650,23650,23650,0
|
|
20230905,175800,1938345400,23650,23650,23650,23650,0
|
|
20230905,175700,1938345400,23650,23650,23650,23650,0
|
|
20230905,175600,1938345400,23650,23650,23650,23650,0
|
|
20230905,175500,1938345400,23650,23650,23650,23650,0
|
|
20230905,175400,1938345400,23650,23650,23650,23650,0
|
|
20230905,175300,1938345400,23650,23650,23650,23650,0
|
|
20230905,175200,1938345400,23650,23650,23650,23650,0
|
|
20230905,175100,1938345400,23650,23650,23650,23650,0
|
|
20230905,175000,1938345400,23650,23650,23650,23650,0
|
|
20230905,174900,1938345400,23650,23650,23650,23650,0
|
|
20230905,174800,1938345400,23650,23650,23650,23650,0
|
|
20230905,174700,1938345400,23650,23650,23650,23650,0
|
|
20230905,174600,1938345400,23650,23650,23650,23650,0
|
|
20230905,174500,1938345400,23650,23650,23650,23650,0
|
|
20230905,174400,1938345400,23650,23650,23650,23650,0
|
|
20230905,174300,1938345400,23650,23650,23650,23650,0
|
|
20230905,174200,1938345400,23650,23650,23650,23650,0
|
|
20230905,174100,1938345400,23650,23650,23650,23650,0
|
|
20230905,174000,1938345400,23650,23650,23650,23650,0
|
|
20230905,173900,1938345400,23650,23650,23650,23650,0
|
|
20230905,173800,1938345400,23650,23650,23650,23650,0
|
|
20230905,173700,1938345400,23650,23650,23650,23650,0
|
|
20230905,173600,1938345400,23650,23650,23650,23650,0
|
|
20230905,173500,1938345400,23650,23650,23650,23650,0
|
|
20230905,173400,1938345400,23650,23650,23650,23650,3233
|
|
20230905,173300,1938345400,23650,23650,23650,23650,0
|
|
20230905,173200,1938345400,23650,23650,23650,23650,0
|
|
20230905,173100,1938345400,23650,23650,23650,23650,0
|
|
20230905,173000,1938345400,23650,23650,23650,23650,0
|
|
20230905,172900,1938345400,23650,23650,23650,23650,0
|
|
20230905,172800,1938345400,23650,23650,23650,23650,0
|
|
20230905,172700,1938345400,23650,23650,23650,23650,0
|
|
20230905,172600,1938345400,23650,23650,23650,23650,0
|
|
20230905,172500,1938345400,23650,23650,23650,23650,0
|
|
20230905,172400,1938345400,23650,23650,23650,23650,0
|
|
20230905,172300,1938345400,23650,23650,23650,23650,0
|
|
20230905,172200,1938345400,23650,23650,23650,23650,0
|
|
20230905,172100,1938345400,23650,23650,23650,23650,0
|
|
20230905,172000,1938345400,23650,23650,23650,23650,0
|
|
20230905,171900,1938345400,23650,23650,23650,23650,0
|
|
20230905,171800,1938345400,23650,23650,23650,23650,0
|
|
20230905,171700,1938345400,23650,23650,23650,23650,0
|
|
20230905,171600,1938345400,23650,23650,23650,23650,0
|
|
20230905,171500,1938345400,23650,23650,23650,23650,0
|
|
20230905,171400,1938345400,23650,23650,23650,23650,0
|
|
20230905,171300,1938345400,23650,23650,23650,23650,0
|
|
20230905,171200,1938345400,23650,23650,23650,23650,0
|
|
20230905,171100,1938345400,23650,23650,23650,23650,0
|
|
20230905,171000,1938345400,23650,23650,23650,23650,0
|
|
20230905,170900,1938345400,23650,23650,23650,23650,0
|
|
20230905,170800,1938345400,23650,23650,23650,23650,0
|
|
20230905,170700,1938345400,23650,23650,23650,23650,0
|
|
20230905,170600,1938345400,23650,23650,23650,23650,0
|
|
20230905,170500,1938345400,23650,23650,23650,23650,0
|
|
20230905,170400,1938345400,23650,23650,23650,23650,3233
|
|
20230905,170300,1938345400,23650,23650,23650,23650,0
|
|
20230905,170200,1938345400,23650,23650,23650,23650,0
|
|
20230905,170100,1938345400,23650,23650,23650,23650,0
|
|
20230905,170000,1938345400,23650,23650,23650,23650,0
|
|
20230905,165900,1938345400,23650,23650,23650,23650,0
|
|
20230905,165800,1938345400,23650,23650,23650,23650,0
|
|
20230905,165700,1938345400,23650,23650,23650,23650,0
|
|
20230905,165600,1938345400,23650,23650,23650,23650,0
|
|
20230905,165500,1938345400,23650,23650,23650,23650,0
|
|
20230905,165400,1938345400,23650,23650,23650,23650,0
|
|
20230905,165300,1938345400,23650,23650,23650,23650,0
|
|
20230905,165200,1938345400,23650,23650,23650,23650,0
|
|
20230905,165100,1938345400,23650,23650,23650,23650,0
|
|
20230905,165000,1938345400,23650,23650,23650,23650,0
|
|
20230905,164900,1938345400,23650,23650,23650,23650,0
|
|
20230905,164800,1938345400,23650,23650,23650,23650,0
|
|
20230905,164700,1938345400,23650,23650,23650,23650,0
|
|
20230905,164600,1938345400,23650,23650,23650,23650,0
|
|
20230905,164500,1938345400,23650,23650,23650,23650,0
|
|
20230905,164400,1938345400,23650,23650,23650,23650,0
|
|
20230905,164300,1938345400,23650,23650,23650,23650,0
|
|
20230905,164200,1938345400,23650,23650,23650,23650,0
|
|
20230905,164100,1938345400,23650,23650,23650,23650,0
|
|
20230905,164000,1938345400,23650,23650,23650,23650,0
|
|
20230905,163900,1938345400,23650,23650,23650,23650,0
|
|
20230905,163800,1938345400,23650,23650,23650,23650,0
|
|
20230905,163700,1938345400,23650,23650,23650,23650,0
|
|
20230905,163600,1938345400,23650,23650,23650,23650,0
|
|
20230905,163500,1938345400,23650,23650,23650,23650,0
|
|
20230905,163400,1938345400,23650,23650,23650,23650,3233
|
|
20230905,163300,1938345400,23650,23650,23650,23650,0
|
|
20230905,163200,1938345400,23650,23650,23650,23650,0
|
|
20230905,163100,1938345400,23650,23650,23650,23650,0
|
|
20230905,163000,1938345400,23650,23650,23650,23650,0
|
|
20230905,162900,1938345400,23650,23650,23650,23650,0
|
|
20230905,162800,1938345400,23650,23650,23650,23650,0
|
|
20230905,162700,1938345400,23650,23650,23650,23650,0
|
|
20230905,162600,1938345400,23650,23650,23650,23650,0
|
|
20230905,162500,1938345400,23650,23650,23650,23650,0
|
|
20230905,162400,1938345400,23650,23650,23650,23650,0
|
|
20230905,162300,1938345400,23650,23650,23650,23650,0
|
|
20230905,162200,1938345400,23650,23650,23650,23650,0
|
|
20230905,162100,1938345400,23650,23650,23650,23650,0
|
|
20230905,162000,1938345400,23650,23650,23650,23650,0
|
|
20230905,161900,1938345400,23650,23650,23650,23650,0
|
|
20230905,161800,1938345400,23650,23650,23650,23650,0
|
|
20230905,161700,1938345400,23650,23650,23650,23650,0
|
|
20230905,161600,1938345400,23650,23650,23650,23650,0
|
|
20230905,161500,1938345400,23650,23650,23650,23650,0
|
|
20230905,161400,1938345400,23650,23650,23650,23650,0
|
|
20230905,161300,1938345400,23650,23650,23650,23650,0
|
|
20230905,161200,1938345400,23650,23650,23650,23650,0
|
|
20230905,161100,1938345400,23650,23650,23650,23650,0
|
|
20230905,161000,1938345400,23650,23650,23650,23650,0
|
|
20230905,160900,1938345400,23650,23650,23650,23650,0
|
|
20230905,160800,1938345400,23650,23650,23650,23650,0
|
|
20230905,160700,1938345400,23650,23650,23650,23650,0
|
|
20230905,160600,1938345400,23650,23650,23650,23650,0
|
|
20230905,160500,1938345400,23650,23650,23650,23650,0
|
|
20230905,160400,1938345400,23650,23650,23650,23650,3233
|
|
20230905,160300,1938345400,23650,23650,23650,23650,0
|
|
20230905,160200,1938345400,23650,23650,23650,23650,0
|
|
20230905,160100,1938345400,23650,23650,23650,23650,0
|
|
20230905,160000,1938345400,23650,23650,23650,23650,0
|
|
20230905,155900,1938345400,23650,23650,23650,23650,0
|
|
20230905,155800,1938345400,23650,23650,23650,23650,0
|
|
20230905,155700,1938345400,23650,23650,23650,23650,0
|
|
20230905,155600,1938345400,23650,23650,23650,23650,0
|
|
20230905,155500,1938345400,23650,23650,23650,23650,0
|
|
20230905,155400,1938345400,23650,23650,23650,23650,0
|
|
20230905,155300,1938345400,23650,23650,23650,23650,0
|
|
20230905,155200,1938345400,23650,23650,23650,23650,0
|
|
20230905,155100,1938345400,23650,23650,23650,23650,0
|
|
20230905,155000,1938345400,23650,23650,23650,23650,0
|
|
20230905,154900,1938345400,23650,23650,23650,23650,0
|
|
20230905,154800,1938345400,23650,23650,23650,23650,0
|
|
20230905,154700,1938345400,23650,23650,23650,23650,0
|
|
20230905,154600,1938345400,23650,23650,23650,23650,0
|
|
20230905,154500,1938345400,23650,23650,23650,23650,0
|
|
20230905,154400,1938345400,23650,23650,23650,23650,0
|
|
20230905,154300,1938345400,23650,23650,23650,23650,0
|
|
20230905,154200,1938345400,23650,23650,23650,23650,0
|
|
20230905,154100,1938345400,23650,23650,23650,23650,0
|
|
20230905,154000,1938345400,23650,23650,23650,23650,0
|
|
20230905,153900,1938345400,23650,23650,23650,23650,0
|
|
20230905,153800,1938345400,23650,23650,23650,23650,0
|
|
20230905,153700,1938345400,23650,23650,23650,23650,0
|
|
20230905,153600,1938345400,23650,23650,23650,23650,0
|
|
20230905,153500,1938345400,23650,23650,23650,23650,0
|
|
20230905,153400,1938345400,23650,23650,23650,23650,3233
|
|
20230905,153300,1938345400,23650,23650,23650,23650,0
|
|
20230905,153200,1938345400,23650,23650,23650,23650,0
|
|
20230905,153100,1938345400,23650,23650,23650,23650,0
|
|
20230905,153000,1938345400,23650,23650,23650,23650,3233
|
|
20230905,152900,1861884950,23700,23700,23700,23700,0
|
|
20230905,152800,1861884950,23700,23700,23700,23700,0
|
|
20230905,152700,1861884950,23700,23700,23700,23700,0
|
|
20230905,152600,1861884950,23700,23700,23700,23700,0
|
|
20230905,152500,1861884950,23700,23700,23700,23700,0
|
|
20230905,152400,1861884950,23700,23700,23700,23700,0
|
|
20230905,152300,1861884950,23700,23700,23700,23700,0
|
|
20230905,152200,1861884950,23700,23700,23700,23700,0
|
|
20230905,152100,1861884950,23700,23700,23700,23700,0
|
|
20230905,152000,1861884950,23700,23700,23700,23700,0
|
|
20230905,151900,1861884950,23700,23650,23700,23600,309
|
|
20230905,151800,1854583650,23650,23550,23650,23550,2662
|
|
20230905,151700,1791718600,23550,23550,23550,23550,36
|
|
20230905,151600,1790870800,23550,23550,23550,23550,1025
|
|
20230905,151500,1766732050,23550,23550,23550,23550,99
|
|
20230905,151400,1764400600,23550,23500,23600,23500,251
|
|
20230905,151300,1758488600,23500,23500,23500,23500,113
|
|
20230905,151200,1755833100,23500,23500,23500,23500,108
|
|
20230905,151100,1753295100,23500,23550,23550,23500,184
|
|
20230905,151000,1748962500,23550,23500,23550,23500,850
|
|
20230905,150900,1728946000,23500,23500,23550,23500,32
|
|
20230905,150800,1728193950,23500,23500,23500,23500,97
|
|
20230905,150700,1725914450,23500,23500,23500,23500,43
|
|
20230905,150600,1724903950,23500,23500,23500,23500,40
|
|
20230905,150500,1723963950,23500,23500,23550,23500,56
|
|
20230905,150400,1722647800,23500,23500,23550,23500,103
|
|
20230905,150300,1720226750,23500,23500,23500,23500,109
|
|
20230905,150200,1717665250,23500,23500,23550,23500,56
|
|
20230905,150100,1716348750,23500,23500,23550,23500,72
|
|
20230905,150000,1714656500,23500,23500,23550,23500,49
|
|
20230905,145900,1713504950,23500,23500,23500,23500,63
|
|
20230905,145800,1712024450,23500,23500,23550,23500,171
|
|
20230905,145700,1707998900,23500,23550,23550,23500,166
|
|
20230905,145600,1704090500,23600,23500,23600,23450,1889
|
|
20230905,145500,1659626650,23500,23500,23500,23500,46
|
|
20230905,145400,1658545650,23450,23500,23500,23450,106
|
|
20230905,145300,1656059150,23500,23450,23550,23450,53
|
|
20230905,145200,1654815100,23450,23450,23500,23450,42
|
|
20230905,145100,1653829700,23450,23500,23500,23450,60
|
|
20230905,145000,1652421350,23450,23450,23450,23450,43
|
|
20230905,144900,1651413000,23450,23450,23500,23450,84
|
|
20230905,144800,1649442200,23450,23450,23500,23450,35
|
|
20230905,144700,1648620900,23500,23450,23500,23450,46
|
|
20230905,144600,1647541450,23450,23450,23500,23450,51
|
|
20230905,144500,1646344450,23450,23500,23500,23450,235
|
|
20230905,144400,1640822650,23500,23450,23500,23450,156
|
|
20230905,144300,1637157400,23450,23550,23550,23450,504
|
|
20230905,144200,1625313650,23500,23500,23550,23500,51
|
|
20230905,144100,1624114650,23500,23500,23500,23500,89
|
|
20230905,144000,1622023150,23500,23500,23500,23500,94
|
|
20230905,143900,1619814150,23500,23500,23550,23500,52
|
|
20230905,143800,1618592100,23500,23500,23500,23450,90
|
|
20230905,143700,1616477450,23500,23500,23500,23450,1162
|
|
20230905,143600,1589174050,23500,23500,23500,23500,56
|
|
20230905,143500,1587858050,23500,23500,23500,23500,251
|
|
20230905,143400,1581959550,23500,23500,23500,23500,92
|
|
20230905,143300,1579797550,23500,23500,23500,23500,44
|
|
20230905,143200,1578763550,23500,23500,23500,23500,94
|
|
20230905,143100,1576554550,23500,23500,23500,23500,134
|
|
20230905,143000,1573405550,23500,23500,23500,23500,34
|
|
20230905,142900,1572606550,23500,23500,23500,23500,76
|
|
20230905,142800,1570820550,23500,23500,23500,23500,35
|
|
20230905,142700,1569998050,23500,23500,23500,23500,71
|
|
20230905,142600,1568329550,23500,23500,23500,23500,89
|
|
20230905,142500,1566238050,23500,23500,23500,23500,70
|
|
20230905,142400,1564593050,23500,23500,23500,23500,62
|
|
20230905,142300,1563136050,23500,23500,23500,23500,178
|
|
20230905,142200,1558953050,23500,23500,23550,23500,50
|
|
20230905,142100,1557778000,23450,23450,23500,23450,254
|
|
20230905,142000,1551810850,23450,23550,23550,23450,64
|
|
20230905,141900,1550307850,23450,23450,23500,23450,87
|
|
20230905,141800,1548264900,23550,23500,23550,23450,845
|
|
20230905,141700,1528403300,23500,23450,23550,23450,75
|
|
20230905,141600,1526640000,23450,23450,23450,23450,58
|
|
20230905,141500,1525279900,23450,23450,23500,23450,75
|
|
20230905,141400,1523518950,23450,23450,23550,23450,32
|
|
20230905,141300,1522768150,23450,23450,23500,23450,270
|
|
20230905,141200,1516426050,23500,23500,23500,23450,30
|
|
20230905,141100,1515721950,23500,23500,23500,23500,430
|
|
20230905,141000,1505616950,23500,23500,23500,23500,54
|
|
20230905,140900,1504347950,23500,23500,23500,23500,162
|
|
20230905,140800,1500540950,23500,23500,23500,23500,52
|
|
20230905,140700,1499318950,23500,23500,23550,23500,336
|
|
20230905,140600,1491408350,23500,23500,23500,23500,51
|
|
20230905,140500,1490209850,23500,23550,23550,23500,81
|
|
20230905,140400,1488306300,23500,23550,23550,23500,1597
|
|
20230905,140300,1450699600,23550,23550,23550,23550,120
|
|
20230905,140200,1447873600,23550,23550,23550,23550,49
|
|
20230905,140100,1446719650,23550,23550,23550,23550,44
|
|
20230905,140000,1445683450,23550,23550,23600,23550,101
|
|
20230905,135900,1443304800,23550,23550,23550,23550,15
|
|
20230905,135800,1442951550,23550,23550,23550,23550,32
|
|
20230905,135700,1442197950,23550,23550,23550,23550,34
|
|
20230905,135600,1441397250,23550,23550,23550,23550,30
|
|
20230905,135500,1440690750,23550,23550,23550,23550,43
|
|
20230905,135400,1439678100,23550,23550,23550,23550,8
|
|
20230905,135300,1439489700,23550,23600,23600,23550,107
|
|
20230905,135200,1436965600,23600,23600,23600,23600,179
|
|
20230905,135100,1432741200,23650,23600,23650,23600,102
|
|
20230905,135000,1430333950,23600,23600,23600,23600,16
|
|
20230905,134900,1429956350,23600,23600,23650,23600,32
|
|
20230905,134800,1429201100,23650,23600,23650,23600,113
|
|
20230905,134700,1426533050,23600,23600,23600,23600,21
|
|
20230905,134600,1426037450,23600,23600,23600,23600,53
|
|
20230905,134500,1424786650,23600,23600,23600,23600,19
|
|
20230905,134400,1424338250,23600,23600,23600,23600,49
|
|
20230905,134300,1423181850,23600,23600,23650,23600,26
|
|
20230905,134200,1422568000,23600,23600,23600,23600,325
|
|
20230905,134100,1414898000,23550,23550,23600,23550,54
|
|
20230905,134000,1413626050,23550,23550,23550,23550,86
|
|
20230905,133900,1411600750,23550,23550,23550,23550,135
|
|
20230905,133800,1408421500,23550,23550,23550,23550,66
|
|
20230905,133700,1406867200,23550,23550,23550,23550,58
|
|
20230905,133600,1405501300,23550,23550,23550,23550,73
|
|
20230905,133500,1403782150,23550,23550,23550,23550,42
|
|
20230905,133400,1402793050,23550,23550,23550,23550,30
|
|
20230905,133300,1402086550,23550,23550,23550,23550,13
|
|
20230905,133200,1401780400,23550,23550,23550,23550,292
|
|
20230905,133100,1394903800,23550,23550,23550,23550,15
|
|
20230905,133000,1394550550,23550,23600,23600,23550,48
|
|
20230905,132900,1393418100,23550,23650,23650,23550,47
|
|
20230905,132800,1392308750,23650,23600,23650,23550,60
|
|
20230905,132700,1390892400,23550,23550,23600,23550,187
|
|
20230905,132600,1386480050,23600,23650,23650,23550,412
|
|
20230905,132500,1376747050,23700,23550,23700,23500,6068
|
|
20230905,132400,1233109050,23550,23550,23600,23550,126
|
|
20230905,132300,1230141700,23550,23500,23550,23500,308
|
|
20230905,132200,1222888350,23500,23500,23500,23500,37
|
|
20230905,132100,1222018850,23550,23550,23550,23500,29
|
|
20230905,132000,1221336950,23550,23550,23550,23550,88
|
|
20230905,131900,1219264550,23550,23550,23550,23550,42
|
|
20230905,131800,1218275450,23550,23550,23550,23550,8
|
|
20230905,131700,1218087050,23550,23550,23550,23550,138
|
|
20230905,131600,1214837150,23550,23550,23550,23550,35
|
|
20230905,131500,1214012900,23550,23600,23600,23550,185
|
|
20230905,131400,1209648400,23600,23600,23600,23600,531
|
|
20230905,131300,1197116800,23600,23600,23650,23600,55
|
|
20230905,131200,1195818750,23650,23600,23650,23600,36
|
|
20230905,131100,1194969050,23600,23600,23600,23600,42
|
|
20230905,131000,1193977850,23600,23600,23600,23600,349
|
|
20230905,130900,1185741450,23600,23600,23600,23600,145
|
|
20230905,130800,1182319450,23600,23600,23600,23600,51
|
|
20230905,130700,1181115850,23600,23600,23600,23600,58
|
|
20230905,130600,1179747050,23600,23600,23600,23600,157
|
|
20230905,130500,1176041850,23600,23600,23600,23600,50
|
|
20230905,130400,1174861850,23600,23600,23650,23600,17
|
|
20230905,130300,1174460600,23650,23550,23650,23550,1553
|
|
20230905,130200,1137814550,23550,23550,23600,23550,35
|
|
20230905,130100,1136990250,23550,23550,23550,23550,36
|
|
20230905,130000,1136142450,23550,23550,23550,23550,89
|
|
20230905,125900,1134046500,23550,23450,23550,23450,719
|
|
20230905,125800,1117114950,23450,23450,23500,23450,1066
|
|
20230905,125700,1092067000,23450,23450,23450,23450,28
|
|
20230905,125600,1091410400,23450,23450,23450,23450,73
|
|
20230905,125500,1089698550,23450,23450,23450,23450,27
|
|
20230905,125400,1089065400,23450,23450,23450,23450,27
|
|
20230905,125300,1088432250,23450,23450,23450,23450,151
|
|
20230905,125200,1084891300,23450,23450,23450,23450,110
|
|
20230905,125100,1082311800,23450,23500,23500,23450,318
|
|
20230905,125000,1074842050,23500,23400,23500,23400,1870
|
|
20230905,124900,1030897500,23400,23450,23450,23400,61
|
|
20230905,124800,1029468350,23400,23450,23450,23400,371
|
|
20230905,124700,1020769700,23450,23450,23450,23450,56
|
|
20230905,124600,1019456500,23450,23450,23450,23450,97
|
|
20230905,124500,1017181850,23450,23450,23450,23450,36
|
|
20230905,124400,1016337650,23450,23450,23450,23450,42
|
|
20230905,124300,1015352750,23450,23450,23450,23450,40
|
|
20230905,124200,1014414750,23450,23450,23450,23450,54
|
|
20230905,124100,1013148450,23450,23450,23450,23450,98
|
|
20230905,124000,1010850350,23450,23450,23500,23450,47
|
|
20230905,123900,1009748150,23450,23450,23450,23450,142
|
|
20230905,123800,1006418250,23450,23450,23500,23450,55
|
|
20230905,123700,1005128450,23450,23450,23450,23450,65
|
|
20230905,123600,1003604200,23450,23450,23450,23450,905
|
|
20230905,123500,982381950,23450,23450,23450,23450,352
|
|
20230905,123400,974127550,23450,23450,23450,23450,44
|
|
20230905,123300,973095750,23450,23450,23450,23450,84
|
|
20230905,123200,971125950,23450,23450,23450,23450,40
|
|
20230905,123100,970187950,23450,23450,23450,23450,48
|
|
20230905,123000,969062350,23450,23500,23500,23450,215
|
|
20230905,122900,964018100,23500,23450,23500,23450,102
|
|
20230905,122800,961623200,23450,23450,23500,23450,63
|
|
20230905,122700,960144850,23450,23450,23500,23450,102
|
|
20230905,122600,957750450,23450,23450,23450,23450,45
|
|
20230905,122500,956695200,23450,23450,23450,23450,105
|
|
20230905,122400,954232950,23450,23450,23450,23450,48
|
|
20230905,122300,953107350,23450,23450,23450,23450,33
|
|
20230905,122200,952333500,23450,23450,23450,23450,63
|
|
20230905,122100,950856150,23450,23450,23450,23450,97
|
|
20230905,122000,948581500,23500,23450,23500,23450,32
|
|
20230905,121900,947831050,23450,23450,23450,23450,48
|
|
20230905,121800,946705450,23450,23450,23450,23450,74
|
|
20230905,121700,944970150,23450,23450,23450,23450,71
|
|
20230905,121600,943305200,23450,23450,23450,23450,26
|
|
20230905,121500,942695500,23450,23450,23450,23450,71
|
|
20230905,121400,941030550,23450,23450,23450,23450,260
|
|
20230905,121300,934933550,23450,23450,23450,23450,86
|
|
20230905,121200,932916850,23450,23450,23450,23450,85
|
|
20230905,121100,930923600,23450,23500,23500,23450,37
|
|
20230905,121000,930055900,23450,23450,23500,23450,74
|
|
20230905,120900,928320550,23450,23450,23500,23450,72
|
|
20230905,120800,926632050,23450,23500,23500,23450,873
|
|
20230905,120700,906116950,23500,23500,23500,23500,35
|
|
20230905,120600,905294450,23550,23500,23550,23500,34
|
|
20230905,120500,904495300,23550,23500,23550,23500,79
|
|
20230905,120400,902638450,23500,23500,23500,23500,26
|
|
20230905,120300,902027450,23500,23500,23550,23500,93
|
|
20230905,120200,899840450,23500,23450,23500,23450,215
|
|
20230905,120100,894788350,23450,23450,23450,23450,80
|
|
20230905,120000,892912350,23450,23450,23450,23450,46
|
|
20230905,115900,891833650,23450,23450,23450,23450,52
|
|
20230905,115800,890614250,23450,23450,23450,23450,26
|
|
20230905,115700,890004550,23450,23450,23450,23450,16
|
|
20230905,115600,889629350,23450,23450,23500,23450,850
|
|
20230905,115500,869680450,23450,23400,23450,23400,1878
|
|
20230905,115400,825671850,23400,23450,23450,23400,250
|
|
20230905,115300,819812200,23450,23450,23450,23450,103
|
|
20230905,115200,817396850,23450,23450,23450,23450,207
|
|
20230905,115100,812542700,23450,23450,23500,23450,60
|
|
20230905,115000,811135650,23450,23500,23500,23450,36
|
|
20230905,114900,810291000,23450,23450,23450,23450,118
|
|
20230905,114800,807523900,23450,23450,23450,23450,26
|
|
20230905,114700,806914200,23450,23450,23450,23450,54
|
|
20230905,114600,805647900,23450,23500,23500,23450,72
|
|
20230905,114500,803958000,23500,23450,23500,23450,659
|
|
20230905,114400,788503950,23450,23450,23450,23450,112
|
|
20230905,114300,785877550,23450,23450,23450,23450,109
|
|
20230905,114200,783321500,23450,23450,23450,23450,166
|
|
20230905,114100,779428800,23450,23450,23450,23450,27
|
|
20230905,114000,778795650,23450,23450,23450,23450,81
|
|
20230905,113900,776896200,23450,23450,23450,23450,456
|
|
20230905,113800,766203000,23450,23400,23500,23400,1903
|
|
20230905,113700,721644000,23350,23350,23350,23350,19
|
|
20230905,113600,721200350,23400,23400,23400,23400,1462
|
|
20230905,113500,686989550,23400,23400,23400,23400,19
|
|
20230905,113400,686544950,23400,23400,23400,23400,325
|
|
20230905,113300,678939950,23400,23400,23400,23400,38
|
|
20230905,113200,678050750,23400,23400,23450,23400,48
|
|
20230905,113100,676927450,23400,23400,23400,23400,59
|
|
20230905,113000,675546850,23400,23400,23400,23400,199
|
|
20230905,112900,670890250,23400,23400,23400,23400,74
|
|
20230905,112800,669158650,23400,23400,23400,23400,2
|
|
20230905,112700,669111850,23400,23400,23400,23400,50
|
|
20230905,112600,667941850,23400,23400,23400,23400,2
|
|
20230905,112500,667895050,23400,23400,23400,23400,68
|
|
20230905,112400,666303850,23450,23450,23450,23400,202
|
|
20230905,112300,661567000,23400,23400,23400,23400,2
|
|
20230905,112200,661520200,23450,23400,23450,23400,117
|
|
20230905,112100,658777400,23400,23400,23400,23400,1
|
|
20230905,112000,658754000,23400,23400,23400,23400,18
|
|
20230905,111900,658332800,23400,23400,23400,23400,39
|
|
20230905,111800,657420200,23450,23450,23450,23450,1
|
|
20230905,111700,657396750,23450,23450,23450,23450,0
|
|
20230905,111600,657396750,23450,23400,23450,23400,205
|
|
20230905,111500,652599500,23450,23400,23450,23400,388
|
|
20230905,111400,643505300,23400,23400,23400,23400,0
|
|
20230905,111300,643505300,23400,23400,23400,23400,240
|
|
20230905,111200,637889300,23450,23450,23450,23450,0
|
|
20230905,111100,637889300,23450,23450,23450,23450,104
|
|
20230905,111000,635450500,23450,23450,23450,23450,8
|
|
20230905,110900,635262900,23450,23450,23450,23450,1123
|
|
20230905,110800,608928550,23450,23450,23450,23450,979
|
|
20230905,110700,585971000,23450,23450,23450,23450,52
|
|
20230905,110600,584751600,23500,23500,23500,23500,11
|
|
20230905,110500,584493100,23450,23500,23500,23450,308
|
|
20230905,110400,577270150,23500,23500,23500,23500,0
|
|
20230905,110300,577270150,23500,23500,23500,23500,10
|
|
20230905,110200,577035150,23550,23500,23550,23500,7
|
|
20230905,110100,576870600,23550,23550,23550,23550,0
|
|
20230905,110000,576870600,23550,23550,23550,23550,1
|
|
20230905,105900,576847050,23500,23500,23500,23500,93
|
|
20230905,105800,574661550,23500,23500,23500,23500,0
|
|
20230905,105700,574661550,23500,23500,23500,23500,0
|
|
20230905,105600,574661550,23500,23450,23500,23450,281
|
|
20230905,105500,568062100,23450,23450,23450,23450,0
|
|
20230905,105400,568062100,23450,23450,23450,23450,0
|
|
20230905,105300,568062100,23450,23450,23450,23450,0
|
|
20230905,105200,568062100,23450,23450,23450,23450,0
|
|
20230905,105100,568062100,23450,23450,23450,23450,200
|
|
20230905,105000,563372100,23450,23450,23450,23450,149
|
|
20230905,104900,559878050,23450,23450,23450,23450,100
|
|
20230905,104800,557533050,23450,23500,23500,23450,1078
|
|
20230905,104700,532200100,23500,23550,23550,23500,57
|
|
20230905,104600,530860550,23500,23500,23500,23500,50
|
|
20230905,104500,529685550,23550,23550,23550,23550,241
|
|
20230905,104400,524010000,23600,23600,23600,23600,478
|
|
20230905,104300,512729200,23550,23550,23550,23550,527
|
|
20230905,104200,500318350,23550,23550,23550,23550,0
|
|
20230905,104100,500318350,23550,23550,23550,23550,4
|
|
20230905,104000,500224150,23550,23550,23550,23550,0
|
|
20230905,103900,500224150,23550,23550,23550,23550,2
|
|
20230905,103800,500177050,23500,23550,23550,23500,5
|
|
20230905,103700,500059400,23550,23550,23550,23550,20
|
|
20230905,103600,499588400,23550,23550,23550,23550,0
|
|
20230905,103500,499588400,23550,23550,23550,23550,0
|
|
20230905,103400,499588400,23550,23550,23550,23550,0
|
|
20230905,103300,499588400,23550,23550,23550,23550,0
|
|
20230905,103200,499588400,23550,23550,23550,23550,0
|
|
20230905,103100,499588400,23550,23550,23550,23550,0
|
|
20230905,103000,499588400,23550,23550,23550,23550,3
|
|
20230905,102900,499517750,23550,23550,23550,23550,0
|
|
20230905,102800,499517750,23550,23550,23550,23550,40
|
|
20230905,102700,498575750,23500,23500,23500,23500,92
|
|
20230905,102600,496413750,23500,23500,23500,23500,0
|
|
20230905,102500,496413750,23500,23500,23500,23500,0
|
|
20230905,102400,496413750,23500,23500,23500,23500,1
|
|
20230905,102300,496390250,23500,23500,23500,23500,30
|
|
20230905,102200,495685250,23500,23500,23500,23500,0
|
|
20230905,102100,495685250,23500,23500,23500,23500,100
|
|
20230905,102000,493335250,23500,23500,23500,23500,50
|
|
20230905,101900,492160250,23500,23500,23500,23500,438
|
|
20230905,101800,481867250,23500,23500,23500,23500,2
|
|
20230905,101700,481820250,23550,23550,23550,23550,1
|
|
20230905,101600,481796700,23500,23500,23500,23500,0
|
|
20230905,101500,481796700,23500,23500,23500,23500,10
|
|
20230905,101400,481561700,23500,23500,23500,23500,101
|
|
20230905,101300,479188200,23500,23550,23550,23500,4
|
|
20230905,101200,479094150,23550,23550,23550,23550,314
|
|
20230905,101100,471699450,23550,23550,23550,23550,202
|
|
20230905,101000,466942350,23550,23550,23550,23550,0
|
|
20230905,100900,466942350,23550,23550,23550,23550,12
|
|
20230905,100800,466659750,23550,23550,23550,23550,1
|
|
20230905,100700,466636200,23550,23550,23550,23550,0
|
|
20230905,100600,466636200,23550,23550,23550,23550,20
|
|
20230905,100500,466165200,23600,23600,23600,23600,0
|
|
20230905,100400,466165200,23600,23600,23600,23600,2
|
|
20230905,100300,466118000,23550,23550,23550,23550,0
|
|
20230905,100200,466118000,23550,23550,23550,23500,348
|
|
20230905,100100,457922650,23550,23550,23550,23550,1
|
|
20230905,100000,457899100,23550,23550,23550,23550,1
|
|
20230905,095900,457875550,23550,23550,23550,23550,180
|
|
20230905,095800,453636550,23550,23550,23550,23550,0
|
|
20230905,095700,453636550,23550,23550,23550,23550,93
|
|
20230905,095600,451446400,23550,23550,23550,23550,287
|
|
20230905,095500,444687550,23550,23550,23550,23550,0
|
|
20230905,095400,444687550,23550,23550,23550,23550,158
|
|
20230905,095300,440966650,23550,23600,23600,23550,613
|
|
20230905,095200,426527600,23550,23550,23550,23550,0
|
|
20230905,095100,426527600,23550,23550,23550,23550,8
|
|
20230905,095000,426339200,23550,23550,23550,23550,112
|
|
20230905,094900,423701600,23550,23550,23550,23550,98
|
|
20230905,094800,421393700,23550,23550,23550,23550,100
|
|
20230905,094700,419038700,23550,23550,23550,23550,50
|
|
20230905,094600,417861200,23600,23600,23600,23600,60
|
|
20230905,094500,416445200,23650,23600,23650,23600,376
|
|
20230905,094400,407571550,23600,23650,23650,23600,79
|
|
20230905,094300,405707000,23600,23550,23600,23550,647
|
|
20230905,094200,390443000,23550,23550,23550,23550,240
|
|
20230905,094100,384791000,23550,23450,23550,23450,2231
|
|
20230905,094000,332364550,23400,23350,23400,23350,747
|
|
20230905,093900,314897100,23400,23400,23400,23400,4
|
|
20230905,093800,314803500,23450,23400,23450,23400,1004
|
|
20230905,093700,291309850,23400,23450,23450,23400,60
|
|
20230905,093600,289903200,23450,23450,23450,23450,3
|
|
20230905,093500,289832850,23450,23450,23450,23450,143
|
|
20230905,093400,286479500,23500,23450,23500,23450,57
|
|
20230905,093300,285140300,23500,23450,23500,23450,107
|
|
20230905,093200,282626150,23450,23400,23450,23400,223
|
|
20230905,093100,277399100,23350,23350,23350,23350,395
|
|
20230905,093000,268175850,23350,23350,23350,23350,128
|
|
20230905,092900,265187050,23350,23350,23350,23350,72
|
|
20230905,092800,263505850,23350,23350,23350,23350,18
|
|
20230905,092700,263085550,23350,23300,23350,23300,457
|
|
20230905,092600,252426600,23300,23300,23300,23300,173
|
|
20230905,092500,248395700,23300,23350,23350,23300,53
|
|
20230905,092400,247160750,23350,23400,23400,23350,751
|
|
20230905,092300,229620000,23450,23450,23450,23450,10
|
|
20230905,092200,229385500,23450,23500,23500,23400,187
|
|
20230905,092100,225007250,23400,23400,23400,23400,0
|
|
20230905,092000,225007250,23400,23400,23400,23400,0
|
|
20230905,091900,225007250,23400,23400,23400,23400,11
|
|
20230905,091800,224749850,23400,23500,23500,23400,176
|
|
20230905,091700,220624450,23350,23450,23450,23350,592
|
|
20230905,091600,206793950,23400,23450,23450,23400,103
|
|
20230905,091500,204378750,23450,23400,23450,23400,305
|
|
20230905,091400,197235350,23400,23450,23450,23400,617
|
|
20230905,091300,182783300,23450,23450,23450,23450,278
|
|
20230905,091200,176264200,23450,23500,23500,23450,105
|
|
20230905,091100,173799400,23500,23500,23500,23500,1112
|
|
20230905,091000,147667400,23550,23650,23650,23500,417
|
|
20230905,090900,137822800,23650,23650,23650,23650,0
|
|
20230905,090800,137822800,23650,23500,23700,23500,1011
|
|
20230905,090700,113919150,23450,23650,23650,23450,2831
|
|
20230905,090600,47261950,23650,23650,23650,23650,231
|
|
20230905,090500,41798800,23550,23600,23600,23550,232
|
|
20230905,090400,36323750,23550,23550,23550,23550,320
|
|
20230905,090300,28787750,23600,23600,23600,23550,311
|
|
20230905,090200,21449150,23600,23550,23600,23550,369
|
|
20230905,090100,12746100,23550,23550,23600,23500,136
|
|
20230905,090000,9542150,23550,23500,23550,23500,406
|