577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183400,1667729800,23600,23600,23600,23600,3343
|
|
20230908,183300,1667729800,23600,23600,23600,23600,0
|
|
20230908,183200,1667729800,23600,23600,23600,23600,0
|
|
20230908,183100,1667729800,23600,23600,23600,23600,0
|
|
20230908,183000,1667729800,23600,23600,23600,23600,0
|
|
20230908,182900,1667729800,23600,23600,23600,23600,0
|
|
20230908,182800,1667729800,23600,23600,23600,23600,0
|
|
20230908,182700,1667729800,23600,23600,23600,23600,0
|
|
20230908,182600,1667729800,23600,23600,23600,23600,0
|
|
20230908,182500,1667729800,23600,23600,23600,23600,0
|
|
20230908,182400,1667729800,23600,23600,23600,23600,0
|
|
20230908,182300,1667729800,23600,23600,23600,23600,0
|
|
20230908,182200,1667729800,23600,23600,23600,23600,0
|
|
20230908,182100,1667729800,23600,23600,23600,23600,0
|
|
20230908,182000,1667729800,23600,23600,23600,23600,0
|
|
20230908,181900,1667729800,23600,23600,23600,23600,0
|
|
20230908,181800,1667729800,23600,23600,23600,23600,0
|
|
20230908,181700,1667729800,23600,23600,23600,23600,0
|
|
20230908,181600,1667729800,23600,23600,23600,23600,0
|
|
20230908,181500,1667729800,23600,23600,23600,23600,0
|
|
20230908,181400,1667729800,23600,23600,23600,23600,0
|
|
20230908,181300,1667729800,23600,23600,23600,23600,0
|
|
20230908,181200,1667729800,23600,23600,23600,23600,0
|
|
20230908,181100,1667729800,23600,23600,23600,23600,0
|
|
20230908,181000,1667729800,23600,23600,23600,23600,0
|
|
20230908,180900,1667729800,23600,23600,23600,23600,0
|
|
20230908,180800,1667729800,23600,23600,23600,23600,0
|
|
20230908,180700,1667729800,23600,23600,23600,23600,0
|
|
20230908,180600,1667729800,23600,23600,23600,23600,0
|
|
20230908,180500,1667729800,23600,23600,23600,23600,0
|
|
20230908,180400,1667729800,23600,23600,23600,23600,3343
|
|
20230908,180300,1667729800,23600,23600,23600,23600,0
|
|
20230908,180200,1667729800,23600,23600,23600,23600,0
|
|
20230908,180100,1667729800,23600,23600,23600,23600,0
|
|
20230908,180000,1667729800,23600,23600,23600,23600,0
|
|
20230908,175900,1667729800,23600,23600,23600,23600,0
|
|
20230908,175800,1667729800,23600,23600,23600,23600,0
|
|
20230908,175700,1667729800,23600,23600,23600,23600,0
|
|
20230908,175600,1667729800,23600,23600,23600,23600,0
|
|
20230908,175500,1667729800,23600,23600,23600,23600,0
|
|
20230908,175400,1667729800,23600,23600,23600,23600,0
|
|
20230908,175300,1667729800,23600,23600,23600,23600,0
|
|
20230908,175200,1667729800,23600,23600,23600,23600,0
|
|
20230908,175100,1667729800,23600,23600,23600,23600,0
|
|
20230908,175000,1667729800,23600,23600,23600,23600,0
|
|
20230908,174900,1667729800,23600,23600,23600,23600,0
|
|
20230908,174800,1667729800,23600,23600,23600,23600,0
|
|
20230908,174700,1667729800,23600,23600,23600,23600,0
|
|
20230908,174600,1667729800,23600,23600,23600,23600,0
|
|
20230908,174500,1667729800,23600,23600,23600,23600,0
|
|
20230908,174400,1667729800,23600,23600,23600,23600,0
|
|
20230908,174300,1667729800,23600,23600,23600,23600,0
|
|
20230908,174200,1667729800,23600,23600,23600,23600,0
|
|
20230908,174100,1667729800,23600,23600,23600,23600,0
|
|
20230908,174000,1667729800,23600,23600,23600,23600,0
|
|
20230908,173900,1667729800,23600,23600,23600,23600,0
|
|
20230908,173800,1667729800,23600,23600,23600,23600,0
|
|
20230908,173700,1667729800,23600,23600,23600,23600,0
|
|
20230908,173600,1667729800,23600,23600,23600,23600,0
|
|
20230908,173500,1667729800,23600,23600,23600,23600,0
|
|
20230908,173400,1667729800,23600,23600,23600,23600,3343
|
|
20230908,173300,1667729800,23600,23600,23600,23600,0
|
|
20230908,173200,1667729800,23600,23600,23600,23600,0
|
|
20230908,173100,1667729800,23600,23600,23600,23600,0
|
|
20230908,173000,1667729800,23600,23600,23600,23600,0
|
|
20230908,172900,1667729800,23600,23600,23600,23600,0
|
|
20230908,172800,1667729800,23600,23600,23600,23600,0
|
|
20230908,172700,1667729800,23600,23600,23600,23600,0
|
|
20230908,172600,1667729800,23600,23600,23600,23600,0
|
|
20230908,172500,1667729800,23600,23600,23600,23600,0
|
|
20230908,172400,1667729800,23600,23600,23600,23600,0
|
|
20230908,172300,1667729800,23600,23600,23600,23600,0
|
|
20230908,172200,1667729800,23600,23600,23600,23600,0
|
|
20230908,172100,1667729800,23600,23600,23600,23600,0
|
|
20230908,172000,1667729800,23600,23600,23600,23600,0
|
|
20230908,171900,1667729800,23600,23600,23600,23600,0
|
|
20230908,171800,1667729800,23600,23600,23600,23600,0
|
|
20230908,171700,1667729800,23600,23600,23600,23600,0
|
|
20230908,171600,1667729800,23600,23600,23600,23600,0
|
|
20230908,171500,1667729800,23600,23600,23600,23600,0
|
|
20230908,171400,1667729800,23600,23600,23600,23600,0
|
|
20230908,171300,1667729800,23600,23600,23600,23600,0
|
|
20230908,171200,1667729800,23600,23600,23600,23600,0
|
|
20230908,171100,1667729800,23600,23600,23600,23600,0
|
|
20230908,171000,1667729800,23600,23600,23600,23600,0
|
|
20230908,170900,1667729800,23600,23600,23600,23600,0
|
|
20230908,170800,1667729800,23600,23600,23600,23600,0
|
|
20230908,170700,1667729800,23600,23600,23600,23600,0
|
|
20230908,170600,1667729800,23600,23600,23600,23600,0
|
|
20230908,170500,1667729800,23600,23600,23600,23600,0
|
|
20230908,170400,1667729800,23600,23600,23600,23600,3343
|
|
20230908,170300,1667729800,23600,23600,23600,23600,0
|
|
20230908,170200,1667729800,23600,23600,23600,23600,0
|
|
20230908,170100,1667729800,23600,23600,23600,23600,0
|
|
20230908,170000,1667729800,23600,23600,23600,23600,0
|
|
20230908,165900,1667729800,23600,23600,23600,23600,0
|
|
20230908,165800,1667729800,23600,23600,23600,23600,0
|
|
20230908,165700,1667729800,23600,23600,23600,23600,0
|
|
20230908,165600,1667729800,23600,23600,23600,23600,0
|
|
20230908,165500,1667729800,23600,23600,23600,23600,0
|
|
20230908,165400,1667729800,23600,23600,23600,23600,0
|
|
20230908,165300,1667729800,23600,23600,23600,23600,0
|
|
20230908,165200,1667729800,23600,23600,23600,23600,0
|
|
20230908,165100,1667729800,23600,23600,23600,23600,0
|
|
20230908,165000,1667729800,23600,23600,23600,23600,0
|
|
20230908,164900,1667729800,23600,23600,23600,23600,0
|
|
20230908,164800,1667729800,23600,23600,23600,23600,0
|
|
20230908,164700,1667729800,23600,23600,23600,23600,0
|
|
20230908,164600,1667729800,23600,23600,23600,23600,0
|
|
20230908,164500,1667729800,23600,23600,23600,23600,0
|
|
20230908,164400,1667729800,23600,23600,23600,23600,0
|
|
20230908,164300,1667729800,23600,23600,23600,23600,0
|
|
20230908,164200,1667729800,23600,23600,23600,23600,0
|
|
20230908,164100,1667729800,23600,23600,23600,23600,0
|
|
20230908,164000,1667729800,23600,23600,23600,23600,0
|
|
20230908,163900,1667729800,23600,23600,23600,23600,0
|
|
20230908,163800,1667729800,23600,23600,23600,23600,0
|
|
20230908,163700,1667729800,23600,23600,23600,23600,0
|
|
20230908,163600,1667729800,23600,23600,23600,23600,0
|
|
20230908,163500,1667729800,23600,23600,23600,23600,0
|
|
20230908,163400,1667729800,23600,23600,23600,23600,3343
|
|
20230908,163300,1667729800,23600,23600,23600,23600,0
|
|
20230908,163200,1667729800,23600,23600,23600,23600,0
|
|
20230908,163100,1667729800,23600,23600,23600,23600,0
|
|
20230908,163000,1667729800,23600,23600,23600,23600,0
|
|
20230908,162900,1667729800,23600,23600,23600,23600,0
|
|
20230908,162800,1667729800,23600,23600,23600,23600,0
|
|
20230908,162700,1667729800,23600,23600,23600,23600,0
|
|
20230908,162600,1667729800,23600,23600,23600,23600,0
|
|
20230908,162500,1667729800,23600,23600,23600,23600,0
|
|
20230908,162400,1667729800,23600,23600,23600,23600,0
|
|
20230908,162300,1667729800,23600,23600,23600,23600,0
|
|
20230908,162200,1667729800,23600,23600,23600,23600,0
|
|
20230908,162100,1667729800,23600,23600,23600,23600,0
|
|
20230908,162000,1667729800,23600,23600,23600,23600,0
|
|
20230908,161900,1667729800,23600,23600,23600,23600,0
|
|
20230908,161800,1667729800,23600,23600,23600,23600,0
|
|
20230908,161700,1667729800,23600,23600,23600,23600,0
|
|
20230908,161600,1667729800,23600,23600,23600,23600,0
|
|
20230908,161500,1667729800,23600,23600,23600,23600,0
|
|
20230908,161400,1667729800,23600,23600,23600,23600,0
|
|
20230908,161300,1667729800,23600,23600,23600,23600,0
|
|
20230908,161200,1667729800,23600,23600,23600,23600,0
|
|
20230908,161100,1667729800,23600,23600,23600,23600,0
|
|
20230908,161000,1667729800,23600,23600,23600,23600,0
|
|
20230908,160900,1667729800,23600,23600,23600,23600,0
|
|
20230908,160800,1667729800,23600,23600,23600,23600,0
|
|
20230908,160700,1667729800,23600,23600,23600,23600,0
|
|
20230908,160600,1667729800,23600,23600,23600,23600,0
|
|
20230908,160500,1667729800,23600,23600,23600,23600,0
|
|
20230908,160400,1667729800,23600,23600,23600,23600,3343
|
|
20230908,160300,1667729800,23600,23600,23600,23600,0
|
|
20230908,160200,1667729800,23600,23600,23600,23600,0
|
|
20230908,160100,1667729800,23600,23600,23600,23600,0
|
|
20230908,160000,1667729800,23600,23600,23600,23600,0
|
|
20230908,155900,1667729800,23600,23600,23600,23600,0
|
|
20230908,155800,1667729800,23600,23600,23600,23600,0
|
|
20230908,155700,1667729800,23600,23600,23600,23600,0
|
|
20230908,155600,1667729800,23600,23600,23600,23600,0
|
|
20230908,155500,1667729800,23600,23600,23600,23600,0
|
|
20230908,155400,1667729800,23600,23600,23600,23600,0
|
|
20230908,155300,1667729800,23600,23600,23600,23600,0
|
|
20230908,155200,1667729800,23600,23600,23600,23600,0
|
|
20230908,155100,1667729800,23600,23600,23600,23600,0
|
|
20230908,155000,1667729800,23600,23600,23600,23600,0
|
|
20230908,154900,1667729800,23600,23600,23600,23600,0
|
|
20230908,154800,1667729800,23600,23600,23600,23600,0
|
|
20230908,154700,1667729800,23600,23600,23600,23600,0
|
|
20230908,154600,1667729800,23600,23600,23600,23600,0
|
|
20230908,154500,1667729800,23600,23600,23600,23600,0
|
|
20230908,154400,1667729800,23600,23600,23600,23600,0
|
|
20230908,154300,1667729800,23600,23600,23600,23600,0
|
|
20230908,154200,1667729800,23600,23600,23600,23600,0
|
|
20230908,154100,1667729800,23600,23600,23600,23600,0
|
|
20230908,154000,1667729800,23600,23600,23600,23600,0
|
|
20230908,153900,1667729800,23600,23600,23600,23600,0
|
|
20230908,153800,1667729800,23600,23600,23600,23600,0
|
|
20230908,153700,1667729800,23600,23600,23600,23600,0
|
|
20230908,153600,1667729800,23600,23600,23600,23600,0
|
|
20230908,153500,1667729800,23600,23600,23600,23600,0
|
|
20230908,153400,1667729800,23600,23600,23600,23600,3343
|
|
20230908,153300,1667729800,23600,23600,23600,23600,0
|
|
20230908,153200,1667729800,23600,23600,23600,23600,0
|
|
20230908,153100,1667729800,23600,23600,23600,23600,0
|
|
20230908,153000,1667729800,23600,23600,23600,23600,3343
|
|
20230908,152900,1588835000,23600,23600,23600,23600,0
|
|
20230908,152800,1588835000,23600,23600,23600,23600,0
|
|
20230908,152700,1588835000,23600,23600,23600,23600,0
|
|
20230908,152600,1588835000,23600,23600,23600,23600,0
|
|
20230908,152500,1588835000,23600,23600,23600,23600,0
|
|
20230908,152400,1588835000,23600,23600,23600,23600,0
|
|
20230908,152300,1588835000,23600,23600,23600,23600,0
|
|
20230908,152200,1588835000,23600,23600,23600,23600,0
|
|
20230908,152100,1588835000,23600,23600,23600,23600,0
|
|
20230908,152000,1588835000,23600,23600,23600,23600,0
|
|
20230908,151900,1588835000,23600,23550,23600,23500,1547
|
|
20230908,151800,1552412550,23500,23600,23600,23500,353
|
|
20230908,151700,1544101700,23600,23450,23600,23450,1849
|
|
20230908,151600,1500616800,23450,23400,23450,23400,3072
|
|
20230908,151500,1428730050,23350,23350,23350,23300,438
|
|
20230908,151400,1418502850,23350,23350,23350,23350,11
|
|
20230908,151300,1418246000,23300,23300,23300,23250,577
|
|
20230908,151200,1404804450,23250,23300,23300,23250,454
|
|
20230908,151100,1394248750,23300,23250,23300,23250,12
|
|
20230908,151000,1393969550,23300,23300,23300,23300,19
|
|
20230908,150900,1393526850,23300,23250,23300,23250,184
|
|
20230908,150800,1389246850,23300,23250,23300,23250,204
|
|
20230908,150700,1384503650,23250,23250,23300,23250,620
|
|
20230908,150600,1370088050,23300,23300,23300,23300,19
|
|
20230908,150500,1369645350,23350,23350,23350,23350,3
|
|
20230908,150400,1369575300,23350,23350,23350,23350,14
|
|
20230908,150300,1369248400,23300,23300,23350,23300,1490
|
|
20230908,150200,1334471200,23300,23350,23350,23300,356
|
|
20230908,150100,1326175950,23300,23300,23350,23300,1386
|
|
20230908,150000,1293880800,23350,23350,23350,23350,11
|
|
20230908,145900,1293623950,23350,23350,23350,23350,21
|
|
20230908,145800,1293133600,23350,23300,23350,23300,470
|
|
20230908,145700,1282159150,23350,23350,23350,23350,46
|
|
20230908,145600,1281085050,23300,23300,23300,23300,40
|
|
20230908,145500,1280153050,23350,23350,23350,23350,10
|
|
20230908,145400,1279919550,23350,23350,23350,23350,11
|
|
20230908,145300,1279662700,23300,23300,23300,23300,100
|
|
20230908,145200,1277332700,23350,23350,23350,23350,8
|
|
20230908,145100,1277145900,23350,23350,23350,23350,7
|
|
20230908,145000,1276982450,23350,23350,23350,23350,10
|
|
20230908,144900,1276748950,23350,23350,23350,23350,59
|
|
20230908,144800,1275371300,23350,23350,23350,23350,0
|
|
20230908,144700,1275371300,23350,23350,23400,23350,225
|
|
20230908,144600,1270117300,23350,23350,23350,23350,21
|
|
20230908,144500,1269626950,23350,23350,23350,23350,9
|
|
20230908,144400,1269416800,23350,23350,23350,23350,12
|
|
20230908,144300,1269136600,23350,23350,23350,23350,0
|
|
20230908,144200,1269136600,23350,23350,23350,23350,9
|
|
20230908,144100,1268926450,23350,23350,23350,23350,31
|
|
20230908,144000,1268202600,23350,23350,23350,23350,6
|
|
20230908,143900,1268062500,23350,23350,23350,23350,3
|
|
20230908,143800,1267992450,23350,23350,23350,23350,22
|
|
20230908,143700,1267478750,23350,23350,23350,23350,6
|
|
20230908,143600,1267338650,23350,23350,23350,23350,49
|
|
20230908,143500,1266194500,23350,23300,23350,23300,1134
|
|
20230908,143400,1239716350,23300,23350,23350,23300,23
|
|
20230908,143300,1239180300,23350,23350,23350,23350,9
|
|
20230908,143200,1238970150,23350,23350,23350,23350,1
|
|
20230908,143100,1238946800,23350,23300,23350,23300,359
|
|
20230908,143000,1230580050,23300,23250,23300,23250,67
|
|
20230908,142900,1229021400,23300,23300,23300,23300,0
|
|
20230908,142800,1229021400,23300,23300,23300,23250,77
|
|
20230908,142700,1227229800,23250,23250,23250,23250,42
|
|
20230908,142600,1226253300,23300,23250,23300,23250,88
|
|
20230908,142500,1224205600,23300,23300,23300,23300,18
|
|
20230908,142400,1223786200,23250,23250,23250,23250,47
|
|
20230908,142300,1222693450,23250,23300,23300,23250,54
|
|
20230908,142200,1221437550,23300,23300,23300,23300,512
|
|
20230908,142100,1209507950,23250,23250,23250,23250,63
|
|
20230908,142000,1208043200,23300,23300,23300,23300,330
|
|
20230908,141900,1200354200,23350,23350,23350,23350,7
|
|
20230908,141800,1200190750,23350,23350,23350,23300,427
|
|
20230908,141700,1190241250,23300,23350,23350,23300,48
|
|
20230908,141600,1189122700,23350,23350,23350,23350,0
|
|
20230908,141500,1189122700,23350,23300,23350,23300,29
|
|
20230908,141400,1188446050,23300,23300,23350,23300,540
|
|
20230908,141300,1175863850,23250,23350,23350,23250,9917
|
|
20230908,141200,945260750,23350,23300,23350,23300,48
|
|
20230908,141100,944141950,23350,23350,23350,23350,7
|
|
20230908,141000,943978500,23350,23350,23350,23350,4
|
|
20230908,140900,943885100,23350,23300,23350,23300,62
|
|
20230908,140800,942440150,23350,23350,23350,23350,6
|
|
20230908,140700,942300050,23350,23350,23350,23350,43
|
|
20230908,140600,941296000,23350,23300,23350,23300,18
|
|
20230908,140500,940875800,23300,23300,23300,23300,315
|
|
20230908,140400,933536300,23300,23300,23300,23300,4
|
|
20230908,140300,933443100,23300,23300,23300,23250,65
|
|
20230908,140200,931931200,23300,23300,23300,23300,3
|
|
20230908,140100,931861300,23300,23300,23300,23300,10
|
|
20230908,140000,931628300,23300,23300,23300,23300,0
|
|
20230908,135900,931628300,23300,23300,23300,23300,11
|
|
20230908,135800,931372000,23300,23300,23300,23300,9
|
|
20230908,135700,931162300,23250,23200,23250,23200,408
|
|
20230908,135600,921686150,23200,23150,23200,23150,27
|
|
20230908,135500,921060250,23200,23200,23200,23200,0
|
|
20230908,135400,921060250,23200,23200,23200,23200,3
|
|
20230908,135300,920990650,23200,23200,23200,23200,26
|
|
20230908,135200,920387450,23200,23200,23200,23200,0
|
|
20230908,135100,920387450,23200,23150,23200,23150,61
|
|
20230908,135000,918974750,23200,23200,23250,23200,175
|
|
20230908,134900,914914200,23250,23250,23250,23250,4
|
|
20230908,134800,914821200,23250,23250,23250,23250,14
|
|
20230908,134700,914495700,23200,23250,23250,23200,70
|
|
20230908,134600,912871350,23250,23250,23250,23250,11
|
|
20230908,134500,912615600,23200,23200,23200,23200,54
|
|
20230908,134400,911362800,23200,23150,23200,23150,77
|
|
20230908,134300,909579650,23200,23200,23200,23200,672
|
|
20230908,134200,893989250,23250,23250,23250,23250,4
|
|
20230908,134100,893896250,23250,23250,23250,23250,251
|
|
20230908,134000,888060500,23300,23300,23300,23300,10
|
|
20230908,133900,887827500,23300,23300,23300,23200,77
|
|
20230908,133800,886040150,23250,23250,23250,23250,97
|
|
20230908,133700,883784900,23250,23350,23350,23250,185
|
|
20230908,133600,879481750,23350,23350,23350,23350,6
|
|
20230908,133500,879341650,23300,23300,23300,23200,1904
|
|
20230908,133400,835111900,23350,23300,23350,23300,954
|
|
20230908,133300,812883250,23300,23300,23300,23300,0
|
|
20230908,133200,812883250,23300,23300,23300,23300,23
|
|
20230908,133100,812347350,23300,23300,23300,23300,12
|
|
20230908,133000,812067750,23300,23300,23300,23300,0
|
|
20230908,132900,812067750,23300,23300,23300,23300,9
|
|
20230908,132800,811858050,23300,23300,23300,23300,0
|
|
20230908,132700,811858050,23300,23300,23300,23300,23
|
|
20230908,132600,811322150,23300,23300,23350,23300,257
|
|
20230908,132500,805333850,23300,23350,23350,23300,206
|
|
20230908,132400,800533750,23350,23350,23350,23350,19
|
|
20230908,132300,800090100,23350,23350,23350,23350,3
|
|
20230908,132200,800020050,23350,23350,23350,23350,21
|
|
20230908,132100,799529700,23400,23400,23400,23400,7
|
|
20230908,132000,799365900,23400,23350,23400,23350,22
|
|
20230908,131900,798851200,23350,23350,23350,23350,8
|
|
20230908,131800,798664400,23350,23350,23350,23350,93
|
|
20230908,131700,796492850,23350,23350,23350,23350,539
|
|
20230908,131600,783907200,23350,23350,23350,23350,4
|
|
20230908,131500,783813800,23350,23350,23350,23350,12
|
|
20230908,131400,783533600,23350,23300,23350,23300,611
|
|
20230908,131300,769297000,23300,23300,23300,23300,228
|
|
20230908,131200,763984600,23300,23250,23300,23250,368
|
|
20230908,131100,755413300,23300,23300,23300,23300,12
|
|
20230908,131000,755133700,23300,23350,23350,23300,8
|
|
20230908,130900,754947050,23300,23300,23300,23300,0
|
|
20230908,130800,754947050,23300,23350,23350,23300,12
|
|
20230908,130700,754667050,23350,23350,23350,23350,10
|
|
20230908,130600,754433550,23300,23300,23300,23300,2
|
|
20230908,130500,754386950,23300,23350,23350,23300,12
|
|
20230908,130400,754106950,23300,23300,23300,23300,0
|
|
20230908,130300,754106950,23300,23300,23300,23300,4
|
|
20230908,130200,754013750,23350,23350,23350,23300,25
|
|
20230908,130100,753430600,23350,23350,23350,23350,5
|
|
20230908,130000,753313850,23350,23300,23350,23300,156
|
|
20230908,125900,749678900,23300,23300,23300,23300,11
|
|
20230908,125800,749422600,23300,23300,23300,23300,0
|
|
20230908,125700,749422600,23300,23300,23300,23300,9
|
|
20230908,125600,749212900,23300,23300,23300,23300,4
|
|
20230908,125500,749119700,23300,23250,23300,23250,73
|
|
20230908,125400,747421400,23300,23300,23300,23300,4
|
|
20230908,125300,747328200,23250,23250,23250,23250,4
|
|
20230908,125200,747235200,23300,23300,23300,23300,21
|
|
20230908,125100,746745900,23300,23300,23300,23300,4
|
|
20230908,125000,746652700,23300,23300,23300,23300,7
|
|
20230908,124900,746489600,23300,23300,23300,23300,12
|
|
20230908,124800,746210000,23300,23300,23300,23300,5
|
|
20230908,124700,746093500,23300,23300,23300,23300,3
|
|
20230908,124600,746023600,23300,23300,23300,23300,11
|
|
20230908,124500,745767300,23350,23300,23350,23300,768
|
|
20230908,124400,727872600,23350,23300,23350,23300,587
|
|
20230908,124300,714195300,23300,23300,23300,23300,259
|
|
20230908,124200,708160600,23300,23300,23300,23300,7
|
|
20230908,124100,707997500,23300,23300,23300,23300,21
|
|
20230908,124000,707508200,23300,23300,23300,23300,5
|
|
20230908,123900,707391700,23300,23300,23300,23300,10
|
|
20230908,123800,707158700,23250,23300,23300,23250,60
|
|
20230908,123700,705763200,23250,23250,23250,23250,50
|
|
20230908,123600,704600700,23300,23250,23300,23250,82
|
|
20230908,123500,702692500,23300,23300,23300,23300,8
|
|
20230908,123400,702506100,23300,23300,23300,23300,0
|
|
20230908,123300,702506100,23300,23300,23300,23250,20
|
|
20230908,123200,702040150,23300,23300,23300,23300,0
|
|
20230908,123100,702040150,23300,23250,23300,23250,63
|
|
20230908,123000,700575200,23300,23300,23300,23300,15
|
|
20230908,122900,700225700,23300,23300,23300,23300,0
|
|
20230908,122800,700225700,23300,23300,23300,23300,12
|
|
20230908,122700,699946100,23300,23300,23300,23300,5
|
|
20230908,122600,699829600,23300,23300,23300,23300,12
|
|
20230908,122500,699550000,23300,23300,23300,23300,3
|
|
20230908,122400,699480100,23250,23250,23250,23250,20
|
|
20230908,122300,699015100,23300,23300,23300,23300,17
|
|
20230908,122200,698619000,23300,23300,23300,23300,5
|
|
20230908,122100,698502500,23300,23300,23300,23300,49
|
|
20230908,122000,697360800,23350,23350,23350,23350,10
|
|
20230908,121900,697127300,23350,23350,23350,23350,4
|
|
20230908,121800,697033900,23350,23350,23350,23300,1216
|
|
20230908,121700,668680900,23400,23400,23400,23400,10
|
|
20230908,121600,668446900,23400,23400,23400,23400,9
|
|
20230908,121500,668236300,23400,23400,23400,23400,10
|
|
20230908,121400,668002300,23400,23400,23400,23400,11
|
|
20230908,121300,667744900,23350,23350,23400,23350,240
|
|
20230908,121200,662140600,23400,23350,23400,23350,61
|
|
20230908,121100,660716100,23350,23350,23350,23350,210
|
|
20230908,121000,655812600,23350,23350,23350,23350,9
|
|
20230908,120900,655602450,23350,23350,23350,23350,56
|
|
20230908,120800,654294850,23350,23350,23350,23350,23
|
|
20230908,120700,653757800,23350,23350,23350,23350,184
|
|
20230908,120600,649461400,23350,23350,23400,23350,332
|
|
20230908,120500,641703800,23350,23350,23350,23350,3
|
|
20230908,120400,641633750,23350,23350,23350,23350,18
|
|
20230908,120300,641213450,23350,23350,23350,23350,10
|
|
20230908,120200,640979950,23350,23350,23350,23350,42
|
|
20230908,120100,639999250,23350,23350,23350,23350,16
|
|
20230908,120000,639625650,23350,23350,23350,23350,3
|
|
20230908,115900,639555600,23350,23350,23350,23350,6
|
|
20230908,115800,639415500,23350,23350,23350,23350,21
|
|
20230908,115700,638925150,23350,23350,23350,23350,5
|
|
20230908,115600,638808400,23350,23300,23350,23300,35
|
|
20230908,115500,637992400,23350,23350,23350,23350,11
|
|
20230908,115400,637735550,23350,23350,23350,23350,20
|
|
20230908,115300,637268550,23350,23350,23350,23350,4
|
|
20230908,115200,637175150,23300,23300,23350,23300,1052
|
|
20230908,115100,612623550,23300,23300,23300,23300,17
|
|
20230908,115000,612227450,23300,23350,23350,23300,123
|
|
20230908,114900,609361400,23350,23350,23350,23350,5
|
|
20230908,114800,609244650,23350,23350,23350,23350,12
|
|
20230908,114700,608964450,23350,23350,23350,23350,60
|
|
20230908,114600,607563450,23300,23300,23300,23300,100
|
|
20230908,114500,605233450,23350,23350,23350,23350,11
|
|
20230908,114400,604976600,23350,23350,23350,23350,62
|
|
20230908,114300,603528900,23350,23350,23350,23350,10
|
|
20230908,114200,603295400,23350,23350,23350,23350,15
|
|
20230908,114100,602945150,23350,23350,23350,23350,5
|
|
20230908,114000,602828400,23350,23350,23350,23350,3
|
|
20230908,113900,602758350,23350,23350,23350,23350,11
|
|
20230908,113800,602501500,23350,23300,23350,23300,68
|
|
20230908,113700,600916700,23350,23350,23350,23350,7
|
|
20230908,113600,600753250,23350,23350,23350,23350,4
|
|
20230908,113500,600659850,23300,23300,23300,23300,287
|
|
20230908,113400,593972750,23250,23250,23250,23250,24
|
|
20230908,113300,593414750,23250,23250,23250,23250,0
|
|
20230908,113200,593414750,23250,23250,23250,23250,26
|
|
20230908,113100,592810250,23250,23250,23250,23250,4
|
|
20230908,113000,592717250,23300,23300,23300,23300,0
|
|
20230908,112900,592717250,23300,23250,23300,23250,16
|
|
20230908,112800,592345000,23250,23250,23250,23250,3
|
|
20230908,112700,592275250,23250,23300,23300,23250,67
|
|
20230908,112600,590717200,23300,23300,23300,23250,12
|
|
20230908,112500,590437650,23250,23300,23300,23250,66
|
|
20230908,112400,588902850,23250,23300,23300,23250,54
|
|
20230908,112300,587647150,23300,23300,23300,23300,3
|
|
20230908,112200,587577250,23300,23300,23300,23300,13
|
|
20230908,112100,587274350,23300,23300,23300,23300,4
|
|
20230908,112000,587181150,23300,23300,23300,23300,10
|
|
20230908,111900,586948150,23300,23300,23300,23300,7
|
|
20230908,111800,586785050,23300,23300,23300,23300,4
|
|
20230908,111700,586691850,23300,23300,23300,23300,4
|
|
20230908,111600,586598650,23300,23300,23300,23250,162
|
|
20230908,111500,582831550,23300,23300,23300,23300,9
|
|
20230908,111400,582621850,23250,23250,23250,23250,50
|
|
20230908,111300,581459350,23300,23300,23300,23300,12
|
|
20230908,111200,581179750,23300,23300,23300,23250,76
|
|
20230908,111100,579412300,23300,23300,23300,23300,0
|
|
20230908,111000,579412300,23300,23300,23300,23300,17
|
|
20230908,110900,579016200,23300,23300,23300,23300,0
|
|
20230908,110800,579016200,23300,23300,23300,23300,4
|
|
20230908,110700,578923000,23300,23300,23300,23300,10
|
|
20230908,110600,578690000,23300,23250,23300,23250,214
|
|
20230908,110500,573714150,23250,23250,23300,23250,83
|
|
20230908,110400,571783950,23300,23300,23300,23300,4
|
|
20230908,110300,571690750,23300,23300,23300,23250,198
|
|
20230908,110200,567086150,23300,23250,23300,23250,504
|
|
20230908,110100,555367950,23250,23250,23250,23250,40
|
|
20230908,110000,554437950,23300,23300,23300,23300,16
|
|
20230908,105900,554065150,23300,23300,23300,23300,4
|
|
20230908,105800,553971950,23300,23300,23300,23300,6
|
|
20230908,105700,553832150,23300,23300,23300,23300,10
|
|
20230908,105600,553599150,23300,23300,23300,23300,4
|
|
20230908,105500,553505950,23300,23250,23300,23250,11
|
|
20230908,105400,553249900,23300,23300,23300,23300,11
|
|
20230908,105300,552993600,23300,23300,23300,23300,13
|
|
20230908,105200,552690700,23300,23300,23300,23300,0
|
|
20230908,105100,552690700,23300,23300,23300,23300,10
|
|
20230908,105000,552457700,23300,23250,23300,23250,14
|
|
20230908,104900,552131550,23300,23300,23300,23300,4
|
|
20230908,104800,552038350,23300,23300,23300,23300,8
|
|
20230908,104700,551851950,23300,23300,23300,23300,9
|
|
20230908,104600,551642250,23300,23300,23300,23300,16
|
|
20230908,104500,551269450,23300,23300,23300,23250,11
|
|
20230908,104400,551013300,23250,23300,23300,23250,69
|
|
20230908,104300,549408650,23300,23300,23300,23300,7
|
|
20230908,104200,549245550,23300,23300,23300,23300,5
|
|
20230908,104100,549129050,23300,23300,23300,23250,37
|
|
20230908,104000,548267950,23250,23200,23250,23200,217
|
|
20230908,103900,543222750,23250,23200,23250,23200,404
|
|
20230908,103800,533844950,23250,23250,23250,23250,10
|
|
20230908,103700,533612450,23250,23250,23250,23200,42
|
|
20230908,103600,532637500,23250,23250,23250,23250,6
|
|
20230908,103500,532498000,23200,23250,23250,23200,54
|
|
20230908,103400,531245000,23250,23250,23250,23250,8
|
|
20230908,103300,531059000,23250,23200,23250,23200,50
|
|
20230908,103200,529898550,23250,23250,23250,23250,6
|
|
20230908,103100,529759050,23250,23250,23250,23250,13
|
|
20230908,103000,529456800,23250,23250,23250,23250,3
|
|
20230908,102900,529387050,23250,23300,23300,23250,179
|
|
20230908,102800,525225100,23300,23300,23300,23300,12
|
|
20230908,102700,524945500,23350,23350,23350,23300,30
|
|
20230908,102600,524245800,23350,23350,23350,23350,10
|
|
20230908,102500,524012300,23350,23350,23350,23200,1066
|
|
20230908,102400,499192000,23400,23400,23400,23400,8
|
|
20230908,102300,499004800,23350,23350,23350,23350,7
|
|
20230908,102200,498841350,23400,23400,23400,23400,19
|
|
20230908,102100,498396750,23400,23350,23400,23350,27
|
|
20230908,102000,497765050,23350,23350,23350,23350,71
|
|
20230908,101900,496107200,23400,23400,23400,23400,273
|
|
20230908,101800,489719000,23400,23400,23400,23400,116
|
|
20230908,101700,487004600,23400,23350,23400,23350,4
|
|
20230908,101600,486911050,23400,23400,23400,23400,11
|
|
20230908,101500,486653650,23400,23400,23400,23400,15
|
|
20230908,101400,486302650,23400,23400,23400,23350,39
|
|
20230908,101300,485391550,23350,23350,23400,23350,184
|
|
20230908,101200,481095000,23350,23400,23400,23350,19
|
|
20230908,101100,480650950,23400,23400,23400,23400,9
|
|
20230908,101000,480440350,23350,23350,23350,23350,30
|
|
20230908,100900,479739850,23400,23400,23400,23400,17
|
|
20230908,100800,479342050,23400,23400,23400,23400,53
|
|
20230908,100700,478101850,23400,23400,23400,23400,0
|
|
20230908,100600,478101850,23400,23350,23400,23350,30
|
|
20230908,100500,477399900,23400,23400,23400,23400,14
|
|
20230908,100400,477072300,23400,23350,23400,23350,55
|
|
20230908,100300,475787800,23350,23400,23400,23350,55
|
|
20230908,100200,474503100,23400,23400,23400,23400,12
|
|
20230908,100100,474222300,23400,23400,23400,23400,5
|
|
20230908,100000,474105300,23400,23400,23400,23350,5
|
|
20230908,095900,473988350,23400,23400,23400,23400,8
|
|
20230908,095800,473801150,23400,23350,23400,23350,43
|
|
20230908,095700,472797000,23400,23400,23400,23400,26
|
|
20230908,095600,472188600,23400,23400,23400,23400,4
|
|
20230908,095500,472095000,23400,23400,23400,23400,0
|
|
20230908,095400,472095000,23400,23400,23400,23400,2
|
|
20230908,095300,472048200,23400,23400,23400,23400,175
|
|
20230908,095200,467953200,23450,23450,23450,23450,0
|
|
20230908,095100,467953200,23450,23450,23450,23450,0
|
|
20230908,095000,467953200,23450,23450,23450,23450,12
|
|
20230908,094900,467671800,23450,23400,23450,23400,539
|
|
20230908,094800,455044600,23350,23350,23350,23350,49
|
|
20230908,094700,453900450,23350,23350,23350,23350,0
|
|
20230908,094600,453900450,23350,23350,23350,23350,30
|
|
20230908,094500,453199950,23400,23400,23400,23400,110
|
|
20230908,094400,450625950,23400,23400,23400,23400,0
|
|
20230908,094300,450625950,23400,23350,23400,23350,238
|
|
20230908,094200,445059050,23400,23400,23400,23400,0
|
|
20230908,094100,445059050,23400,23400,23400,23400,174
|
|
20230908,094000,440987450,23450,23450,23450,23450,0
|
|
20230908,093900,440987450,23450,23450,23450,23450,0
|
|
20230908,093800,440987450,23450,23450,23450,23450,6
|
|
20230908,093700,440846750,23450,23400,23450,23400,396
|
|
20230908,093600,431569950,23350,23400,23400,23350,206
|
|
20230908,093500,426749850,23450,23450,23450,23450,0
|
|
20230908,093400,426749850,23450,23350,23450,23350,97
|
|
20230908,093300,424484800,23350,23350,23400,23350,802
|
|
20230908,093200,405754650,23350,23400,23400,23350,213
|
|
20230908,093100,400776300,23500,23400,23500,23400,201
|
|
20230908,093000,396072800,23450,23450,23450,23450,355
|
|
20230908,092900,387748050,23500,23500,23500,23500,12
|
|
20230908,092800,387466050,23550,23500,23550,23500,302
|
|
20230908,092700,380369000,23550,23700,23700,23550,1207
|
|
20230908,092600,351855050,23650,23550,23650,23500,3442
|
|
20230908,092500,270682950,23550,23500,23600,23500,2503
|
|
20230908,092400,211742450,23500,23400,23500,23400,1553
|
|
20230908,092300,175323600,23400,23400,23400,23400,78
|
|
20230908,092200,173498400,23500,23500,23500,23500,3
|
|
20230908,092100,173427900,23500,23450,23500,23450,10
|
|
20230908,092000,173193150,23400,23400,23400,23400,172
|
|
20230908,091900,169168350,23350,23350,23350,23350,66
|
|
20230908,091800,167627250,23350,23400,23400,23350,26
|
|
20230908,091700,167020100,23400,23500,23500,23400,1733
|
|
20230908,091600,126308300,23500,23450,23550,23450,1295
|
|
20230908,091500,95843200,23500,23500,23500,23500,301
|
|
20230908,091400,88769700,23500,23450,23550,23450,508
|
|
20230908,091300,76817500,23400,23350,23400,23300,776
|
|
20230908,091200,58684350,23350,23350,23350,23350,3
|
|
20230908,091100,58614300,23350,23350,23350,23350,2
|
|
20230908,091000,58567600,23350,23350,23350,23350,32
|
|
20230908,090900,57820400,23350,23350,23350,23350,0
|
|
20230908,090800,57820400,23350,23350,23350,23350,5
|
|
20230908,090700,57703650,23350,23350,23400,23350,81
|
|
20230908,090600,55811300,23350,23400,23400,23350,36
|
|
20230908,090500,54970600,23350,23350,23350,23350,143
|
|
20230908,090400,51631550,23350,23400,23400,23350,317
|
|
20230908,090300,44227250,23400,23300,23400,23300,250
|
|
20230908,090200,38389750,23350,23400,23400,23350,533
|
|
20230908,090100,25926450,23450,23250,23450,23250,903
|
|
20230908,090000,4852250,23300,23100,23300,23100,210
|