593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185000,926149100,31450,31450,31450,31450,1049
|
|
20230908,184900,926149100,31450,31450,31450,31450,0
|
|
20230908,184800,926149100,31450,31450,31450,31450,0
|
|
20230908,184700,926149100,31450,31450,31450,31450,0
|
|
20230908,184600,926149100,31450,31450,31450,31450,0
|
|
20230908,184500,926149100,31450,31450,31450,31450,0
|
|
20230908,184400,926149100,31450,31450,31450,31450,0
|
|
20230908,184300,926149100,31450,31450,31450,31450,0
|
|
20230908,184200,926149100,31450,31450,31450,31450,0
|
|
20230908,184100,926149100,31450,31450,31450,31450,0
|
|
20230908,184000,926149100,31450,31450,31450,31450,0
|
|
20230908,183900,926149100,31450,31450,31450,31450,0
|
|
20230908,183800,926149100,31450,31450,31450,31450,0
|
|
20230908,183700,926149100,31450,31450,31450,31450,0
|
|
20230908,183600,926149100,31450,31450,31450,31450,0
|
|
20230908,183500,926149100,31450,31450,31450,31450,0
|
|
20230908,183400,926149100,31450,31450,31450,31450,0
|
|
20230908,183300,926149100,31450,31450,31450,31450,0
|
|
20230908,183200,926149100,31450,31450,31450,31450,0
|
|
20230908,183100,926149100,31450,31450,31450,31450,0
|
|
20230908,183000,926149100,31450,31450,31450,31450,0
|
|
20230908,182900,926149100,31450,31450,31450,31450,0
|
|
20230908,182800,926149100,31450,31450,31450,31450,0
|
|
20230908,182700,926149100,31450,31450,31450,31450,0
|
|
20230908,182600,926149100,31450,31450,31450,31450,0
|
|
20230908,182500,926149100,31450,31450,31450,31450,0
|
|
20230908,182400,926149100,31450,31450,31450,31450,0
|
|
20230908,182300,926149100,31450,31450,31450,31450,0
|
|
20230908,182200,926149100,31450,31450,31450,31450,0
|
|
20230908,182100,926149100,31450,31450,31450,31450,0
|
|
20230908,182000,926149100,31450,31450,31450,31450,1049
|
|
20230908,181900,926149100,31450,31450,31450,31450,0
|
|
20230908,181800,926149100,31450,31450,31450,31450,0
|
|
20230908,181700,926149100,31450,31450,31450,31450,0
|
|
20230908,181600,926149100,31450,31450,31450,31450,0
|
|
20230908,181500,926149100,31450,31450,31450,31450,0
|
|
20230908,181400,926149100,31450,31450,31450,31450,0
|
|
20230908,181300,926149100,31450,31450,31450,31450,0
|
|
20230908,181200,926149100,31450,31450,31450,31450,0
|
|
20230908,181100,926149100,31450,31450,31450,31450,0
|
|
20230908,181000,926149100,31450,31450,31450,31450,0
|
|
20230908,180900,926149100,31450,31450,31450,31450,0
|
|
20230908,180800,926149100,31450,31450,31450,31450,0
|
|
20230908,180700,926149100,31450,31450,31450,31450,0
|
|
20230908,180600,926149100,31450,31450,31450,31450,0
|
|
20230908,180500,926149100,31450,31450,31450,31450,0
|
|
20230908,180400,926149100,31450,31450,31450,31450,0
|
|
20230908,180300,926149100,31450,31450,31450,31450,0
|
|
20230908,180200,926149100,31450,31450,31450,31450,0
|
|
20230908,180100,926149100,31450,31450,31450,31450,0
|
|
20230908,180000,926149100,31450,31450,31450,31450,0
|
|
20230908,175900,926149100,31450,31450,31450,31450,0
|
|
20230908,175800,926149100,31450,31450,31450,31450,0
|
|
20230908,175700,926149100,31450,31450,31450,31450,0
|
|
20230908,175600,926149100,31450,31450,31450,31450,0
|
|
20230908,175500,926149100,31450,31450,31450,31450,0
|
|
20230908,175400,926149100,31450,31450,31450,31450,0
|
|
20230908,175300,926149100,31450,31450,31450,31450,0
|
|
20230908,175200,926149100,31450,31450,31450,31450,0
|
|
20230908,175100,926149100,31450,31450,31450,31450,0
|
|
20230908,175000,926149100,31450,31450,31450,31450,1049
|
|
20230908,174900,926149100,31450,31450,31450,31450,0
|
|
20230908,174800,926149100,31450,31450,31450,31450,0
|
|
20230908,174700,926149100,31450,31450,31450,31450,0
|
|
20230908,174600,926149100,31450,31450,31450,31450,0
|
|
20230908,174500,926149100,31450,31450,31450,31450,0
|
|
20230908,174400,926149100,31450,31450,31450,31450,0
|
|
20230908,174300,926149100,31450,31450,31450,31450,0
|
|
20230908,174200,926149100,31450,31450,31450,31450,0
|
|
20230908,174100,926149100,31450,31450,31450,31450,0
|
|
20230908,174000,926149100,31450,31450,31450,31450,0
|
|
20230908,173900,926149100,31450,31450,31450,31450,0
|
|
20230908,173800,926149100,31450,31450,31450,31450,0
|
|
20230908,173700,926149100,31450,31450,31450,31450,0
|
|
20230908,173600,926149100,31450,31450,31450,31450,0
|
|
20230908,173500,926149100,31450,31450,31450,31450,0
|
|
20230908,173400,926149100,31450,31450,31450,31450,0
|
|
20230908,173300,926149100,31450,31450,31450,31450,0
|
|
20230908,173200,926149100,31450,31450,31450,31450,0
|
|
20230908,173100,926149100,31450,31450,31450,31450,0
|
|
20230908,173000,926149100,31450,31450,31450,31450,0
|
|
20230908,172900,926149100,31450,31450,31450,31450,0
|
|
20230908,172800,926149100,31450,31450,31450,31450,0
|
|
20230908,172700,926149100,31450,31450,31450,31450,0
|
|
20230908,172600,926149100,31450,31450,31450,31450,0
|
|
20230908,172500,926149100,31450,31450,31450,31450,0
|
|
20230908,172400,926149100,31450,31450,31450,31450,0
|
|
20230908,172300,926149100,31450,31450,31450,31450,0
|
|
20230908,172200,926149100,31450,31450,31450,31450,0
|
|
20230908,172100,926149100,31450,31450,31450,31450,0
|
|
20230908,172000,926149100,31450,31450,31450,31450,1049
|
|
20230908,171900,926149100,31450,31450,31450,31450,0
|
|
20230908,171800,926149100,31450,31450,31450,31450,0
|
|
20230908,171700,926149100,31450,31450,31450,31450,0
|
|
20230908,171600,926149100,31450,31450,31450,31450,0
|
|
20230908,171500,926149100,31450,31450,31450,31450,0
|
|
20230908,171400,926149100,31450,31450,31450,31450,0
|
|
20230908,171300,926149100,31450,31450,31450,31450,0
|
|
20230908,171200,926149100,31450,31450,31450,31450,0
|
|
20230908,171100,926149100,31450,31450,31450,31450,0
|
|
20230908,171000,926149100,31450,31450,31450,31450,0
|
|
20230908,170900,926149100,31450,31450,31450,31450,0
|
|
20230908,170800,926149100,31450,31450,31450,31450,0
|
|
20230908,170700,926149100,31450,31450,31450,31450,0
|
|
20230908,170600,926149100,31450,31450,31450,31450,0
|
|
20230908,170500,926149100,31450,31450,31450,31450,0
|
|
20230908,170400,926149100,31450,31450,31450,31450,0
|
|
20230908,170300,926149100,31450,31450,31450,31450,0
|
|
20230908,170200,926149100,31450,31450,31450,31450,0
|
|
20230908,170100,926149100,31450,31450,31450,31450,0
|
|
20230908,170000,926149100,31450,31450,31450,31450,0
|
|
20230908,165900,926149100,31450,31450,31450,31450,0
|
|
20230908,165800,926149100,31450,31450,31450,31450,0
|
|
20230908,165700,926149100,31450,31450,31450,31450,0
|
|
20230908,165600,926149100,31450,31450,31450,31450,0
|
|
20230908,165500,926149100,31450,31450,31450,31450,0
|
|
20230908,165400,926149100,31450,31450,31450,31450,0
|
|
20230908,165300,926149100,31450,31450,31450,31450,0
|
|
20230908,165200,926149100,31450,31450,31450,31450,0
|
|
20230908,165100,926149100,31450,31450,31450,31450,0
|
|
20230908,165000,926149100,31450,31450,31450,31450,1049
|
|
20230908,164900,926149100,31450,31450,31450,31450,0
|
|
20230908,164800,926149100,31450,31450,31450,31450,0
|
|
20230908,164700,926149100,31450,31450,31450,31450,0
|
|
20230908,164600,926149100,31450,31450,31450,31450,0
|
|
20230908,164500,926149100,31450,31450,31450,31450,0
|
|
20230908,164400,926149100,31450,31450,31450,31450,0
|
|
20230908,164300,926149100,31450,31450,31450,31450,0
|
|
20230908,164200,926149100,31450,31450,31450,31450,0
|
|
20230908,164100,926149100,31450,31450,31450,31450,0
|
|
20230908,164000,926149100,31450,31450,31450,31450,0
|
|
20230908,163900,926149100,31450,31450,31450,31450,0
|
|
20230908,163800,926149100,31450,31450,31450,31450,0
|
|
20230908,163700,926149100,31450,31450,31450,31450,0
|
|
20230908,163600,926149100,31450,31450,31450,31450,0
|
|
20230908,163500,926149100,31450,31450,31450,31450,0
|
|
20230908,163400,926149100,31450,31450,31450,31450,0
|
|
20230908,163300,926149100,31450,31450,31450,31450,0
|
|
20230908,163200,926149100,31450,31450,31450,31450,0
|
|
20230908,163100,926149100,31450,31450,31450,31450,0
|
|
20230908,163000,926149100,31450,31450,31450,31450,0
|
|
20230908,162900,926149100,31450,31450,31450,31450,0
|
|
20230908,162800,926149100,31450,31450,31450,31450,0
|
|
20230908,162700,926149100,31450,31450,31450,31450,0
|
|
20230908,162600,926149100,31450,31450,31450,31450,0
|
|
20230908,162500,926149100,31450,31450,31450,31450,0
|
|
20230908,162400,926149100,31450,31450,31450,31450,0
|
|
20230908,162300,926149100,31450,31450,31450,31450,0
|
|
20230908,162200,926149100,31450,31450,31450,31450,0
|
|
20230908,162100,926149100,31450,31450,31450,31450,0
|
|
20230908,162000,926149100,31450,31450,31450,31450,1049
|
|
20230908,161900,926149100,31450,31450,31450,31450,0
|
|
20230908,161800,926149100,31450,31450,31450,31450,0
|
|
20230908,161700,926149100,31450,31450,31450,31450,0
|
|
20230908,161600,926149100,31450,31450,31450,31450,0
|
|
20230908,161500,926149100,31450,31450,31450,31450,0
|
|
20230908,161400,926149100,31450,31450,31450,31450,0
|
|
20230908,161300,926149100,31450,31450,31450,31450,0
|
|
20230908,161200,926149100,31450,31450,31450,31450,0
|
|
20230908,161100,926149100,31450,31450,31450,31450,0
|
|
20230908,161000,926149100,31450,31450,31450,31450,0
|
|
20230908,160900,926149100,31450,31450,31450,31450,0
|
|
20230908,160800,926149100,31450,31450,31450,31450,0
|
|
20230908,160700,926149100,31450,31450,31450,31450,0
|
|
20230908,160600,926149100,31450,31450,31450,31450,0
|
|
20230908,160500,926149100,31450,31450,31450,31450,0
|
|
20230908,160400,926149100,31450,31450,31450,31450,0
|
|
20230908,160300,926149100,31450,31450,31450,31450,0
|
|
20230908,160200,926149100,31450,31450,31450,31450,0
|
|
20230908,160100,926149100,31450,31450,31450,31450,0
|
|
20230908,160000,926149100,31450,31450,31450,31450,0
|
|
20230908,155900,926149100,31450,31450,31450,31450,0
|
|
20230908,155800,926149100,31450,31450,31450,31450,0
|
|
20230908,155700,926149100,31450,31450,31450,31450,0
|
|
20230908,155600,926149100,31450,31450,31450,31450,0
|
|
20230908,155500,926149100,31450,31450,31450,31450,0
|
|
20230908,155400,926149100,31450,31450,31450,31450,0
|
|
20230908,155300,926149100,31450,31450,31450,31450,0
|
|
20230908,155200,926149100,31450,31450,31450,31450,0
|
|
20230908,155100,926149100,31450,31450,31450,31450,0
|
|
20230908,155000,926149100,31450,31450,31450,31450,1049
|
|
20230908,154900,926149100,31450,31450,31450,31450,0
|
|
20230908,154800,926149100,31450,31450,31450,31450,0
|
|
20230908,154700,926149100,31450,31450,31450,31450,0
|
|
20230908,154600,926149100,31450,31450,31450,31450,0
|
|
20230908,154500,926149100,31450,31450,31450,31450,0
|
|
20230908,154400,926149100,31450,31450,31450,31450,0
|
|
20230908,154300,926149100,31450,31450,31450,31450,0
|
|
20230908,154200,926149100,31450,31450,31450,31450,0
|
|
20230908,154100,926149100,31450,31450,31450,31450,0
|
|
20230908,154000,926149100,31450,31450,31450,31450,0
|
|
20230908,153900,926149100,31450,31450,31450,31450,0
|
|
20230908,153800,926149100,31450,31450,31450,31450,0
|
|
20230908,153700,926149100,31450,31450,31450,31450,0
|
|
20230908,153600,926149100,31450,31450,31450,31450,0
|
|
20230908,153500,926149100,31450,31450,31450,31450,0
|
|
20230908,153400,926149100,31450,31450,31450,31450,0
|
|
20230908,153300,926149100,31450,31450,31450,31450,0
|
|
20230908,153200,926149100,31450,31450,31450,31450,0
|
|
20230908,153100,926149100,31450,31450,31450,31450,0
|
|
20230908,153000,926149100,31450,31450,31450,31450,1049
|
|
20230908,152900,893158050,31400,31400,31400,31400,0
|
|
20230908,152800,893158050,31400,31400,31400,31400,0
|
|
20230908,152700,893158050,31400,31400,31400,31400,0
|
|
20230908,152600,893158050,31400,31400,31400,31400,0
|
|
20230908,152500,893158050,31400,31400,31400,31400,0
|
|
20230908,152400,893158050,31400,31400,31400,31400,0
|
|
20230908,152300,893158050,31400,31400,31400,31400,0
|
|
20230908,152200,893158050,31400,31400,31400,31400,0
|
|
20230908,152100,893158050,31400,31400,31400,31400,0
|
|
20230908,152000,893158050,31400,31400,31400,31400,0
|
|
20230908,151900,893158050,31400,31400,31400,31350,210
|
|
20230908,151800,886566300,31400,31300,31400,31300,323
|
|
20230908,151700,876453550,31350,31400,31400,31300,17
|
|
20230908,151600,875921000,31300,31350,31400,31300,251
|
|
20230908,151500,868051250,31400,31350,31400,31350,317
|
|
20230908,151400,858113250,31350,31300,31350,31300,317
|
|
20230908,151300,848183700,31250,31250,31300,31250,19
|
|
20230908,151200,847589250,31300,31250,31300,31250,217
|
|
20230908,151100,840803800,31300,31200,31300,31200,209
|
|
20230908,151000,834272100,31200,31250,31250,31200,3
|
|
20230908,150900,834178400,31200,31200,31250,31200,27
|
|
20230908,150800,833335450,31200,31250,31250,31200,30
|
|
20230908,150700,832398250,31200,31200,31250,31200,383
|
|
20230908,150600,820448600,31200,31200,31200,31150,65
|
|
20230908,150500,818420750,31150,31200,31200,31150,6
|
|
20230908,150400,818233800,31150,31150,31150,31150,2
|
|
20230908,150300,818171500,31200,31150,31200,31150,137
|
|
20230908,150200,813903900,31150,31150,31150,31150,74
|
|
20230908,150100,811598800,31150,31100,31150,31100,9
|
|
20230908,150000,811318500,31100,31100,31100,31100,9
|
|
20230908,145900,811038600,31150,31100,31150,31100,394
|
|
20230908,145800,798774550,31100,31150,31150,31100,111
|
|
20230908,145700,795317050,31150,31150,31200,31150,53
|
|
20230908,145600,793664850,31200,31100,31200,31100,14
|
|
20230908,145500,793228550,31150,31200,31200,31150,246
|
|
20230908,145400,785565150,31150,31100,31200,31100,729
|
|
20230908,145300,762856800,31100,31150,31150,31100,23
|
|
20230908,145200,762141050,31150,31100,31150,31100,30
|
|
20230908,145100,761207550,31100,31150,31150,31100,18
|
|
20230908,145000,760647000,31150,31150,31150,31100,159
|
|
20230908,144900,755694500,31150,31150,31200,31150,31
|
|
20230908,144800,754727550,31150,31200,31200,31100,109
|
|
20230908,144700,751328000,31150,31150,31150,31150,551
|
|
20230908,144600,734164350,31150,31150,31150,31150,13
|
|
20230908,144500,733759400,31150,31150,31200,31150,23
|
|
20230908,144400,733042150,31150,31150,31200,31150,9
|
|
20230908,144300,732761750,31150,31150,31150,31150,1
|
|
20230908,144200,732730600,31200,31150,31200,31150,9
|
|
20230908,144100,732450200,31150,31150,31200,31150,13
|
|
20230908,144000,732044800,31200,31150,31200,31150,311
|
|
20230908,143900,722356500,31150,31150,31200,31150,22
|
|
20230908,143800,721670400,31150,31150,31200,31150,49
|
|
20230908,143700,720142950,31150,31250,31250,31150,42
|
|
20230908,143600,718832700,31200,31200,31200,31200,8
|
|
20230908,143500,718583100,31200,31200,31200,31200,24
|
|
20230908,143400,717834300,31200,31200,31200,31200,37
|
|
20230908,143300,716679900,31200,31200,31250,31200,11
|
|
20230908,143200,716336650,31250,31200,31250,31200,32
|
|
20230908,143100,715336700,31200,31200,31200,31200,409
|
|
20230908,143000,702575900,31250,31200,31250,31200,11
|
|
20230908,142900,702232650,31200,31250,31250,31200,200
|
|
20230908,142800,695983150,31250,31200,31250,31200,5
|
|
20230908,142700,695827050,31200,31200,31200,31200,6
|
|
20230908,142600,695639850,31200,31250,31250,31200,42
|
|
20230908,142500,694327600,31200,31200,31200,31200,9
|
|
20230908,142400,694046800,31200,31200,31200,31200,1
|
|
20230908,142300,694015600,31200,31200,31200,31200,9
|
|
20230908,142200,693734800,31200,31250,31250,31200,3
|
|
20230908,142100,693641150,31200,31200,31200,31200,8
|
|
20230908,142000,693391550,31250,31250,31250,31200,26
|
|
20230908,141900,692580250,31200,31200,31200,31200,6
|
|
20230908,141800,692393050,31200,31250,31250,31200,24
|
|
20230908,141700,691644200,31200,31200,31200,31200,20
|
|
20230908,141600,691020200,31200,31200,31200,31200,0
|
|
20230908,141500,691020200,31200,31200,31200,31200,9
|
|
20230908,141400,690739400,31200,31250,31250,31200,88
|
|
20230908,141300,687989450,31250,31250,31250,31250,54
|
|
20230908,141200,686301950,31300,31250,31300,31250,9
|
|
20230908,141100,686020550,31250,31250,31300,31250,8
|
|
20230908,141000,685770450,31300,31250,31300,31250,6
|
|
20230908,140900,685582900,31250,31250,31300,31250,30
|
|
20230908,140800,684644800,31250,31250,31300,31250,7
|
|
20230908,140700,684426000,31250,31250,31250,31250,6
|
|
20230908,140600,684238500,31250,31250,31300,31250,42
|
|
20230908,140500,682924300,31250,31250,31250,31250,313
|
|
20230908,140400,673143050,31200,31200,31200,31200,18
|
|
20230908,140300,672581450,31200,31200,31200,31200,3
|
|
20230908,140200,672487850,31200,31200,31200,31200,129
|
|
20230908,140100,668463050,31200,31200,31200,31200,6
|
|
20230908,140000,668275850,31200,31200,31200,31200,6
|
|
20230908,135900,668088650,31250,31250,31250,31200,113
|
|
20230908,135800,664557550,31200,31200,31200,31200,6
|
|
20230908,135700,664370350,31200,31200,31200,31200,80
|
|
20230908,135600,661874350,31100,31100,31200,31100,11
|
|
20230908,135500,661532150,31150,31100,31150,31100,141
|
|
20230908,135400,657145050,31100,31100,31150,31100,7
|
|
20230908,135300,656927300,31100,31100,31150,31100,292
|
|
20230908,135200,647844300,31150,31150,31150,31100,531
|
|
20230908,135100,631303900,31150,31200,31200,31150,4
|
|
20230908,135000,631179250,31150,31150,31200,31150,40
|
|
20230908,134900,629933150,31150,31200,31200,31150,81
|
|
20230908,134800,627407250,31200,31150,31250,31150,9
|
|
20230908,134700,627126600,31200,31150,31200,31150,51
|
|
20230908,134600,625535450,31150,31200,31200,31150,28
|
|
20230908,134500,624662000,31200,31150,31250,31150,35
|
|
20230908,134400,623568600,31150,31200,31200,31150,36
|
|
20230908,134300,622445650,31150,31200,31200,31150,47
|
|
20230908,134200,620979450,31200,31200,31250,31200,6
|
|
20230908,134100,620792200,31200,31150,31200,31150,8
|
|
20230908,134000,620542800,31150,31150,31150,31150,4
|
|
20230908,133900,620418200,31200,31150,31200,31150,138
|
|
20230908,133800,616112850,31200,31200,31200,31200,7
|
|
20230908,133700,615894450,31200,31150,31200,31150,120
|
|
20230908,133600,612155850,31150,31150,31150,31150,1
|
|
20230908,133500,612124700,31200,31150,31200,31150,24
|
|
20230908,133400,611376300,31150,31200,31200,31150,27
|
|
20230908,133300,610534000,31200,31200,31200,31200,11
|
|
20230908,133200,610190800,31250,31250,31250,31200,7
|
|
20230908,133100,609972300,31200,31250,31250,31200,14
|
|
20230908,133000,609535450,31200,31200,31200,31200,4
|
|
20230908,132900,609410650,31200,31200,31200,31200,17
|
|
20230908,132800,608880250,31200,31200,31200,31200,7
|
|
20230908,132700,608661850,31200,31200,31200,31200,6
|
|
20230908,132600,608474650,31200,31200,31200,31200,60
|
|
20230908,132500,606602650,31200,31200,31200,31200,8
|
|
20230908,132400,606353050,31250,31200,31250,31200,8
|
|
20230908,132300,606103400,31200,31200,31250,31200,45
|
|
20230908,132200,604699250,31250,31200,31250,31200,6
|
|
20230908,132100,604511950,31200,31200,31200,31200,7
|
|
20230908,132000,604293550,31150,31150,31150,31150,4
|
|
20230908,131900,604168950,31150,31250,31250,31150,36
|
|
20230908,131800,603045800,31250,31250,31250,31250,140
|
|
20230908,131700,598670800,31250,31200,31250,31200,594
|
|
20230908,131600,580121400,31150,31150,31150,31150,8
|
|
20230908,131500,579872200,31150,31150,31150,31150,2
|
|
20230908,131400,579809900,31150,31150,31200,31150,8
|
|
20230908,131300,579560650,31200,31200,31200,31200,1
|
|
20230908,131200,579529450,31150,31150,31200,31150,32
|
|
20230908,131100,578531500,31150,31100,31150,31100,4
|
|
20230908,131000,578407050,31100,31200,31200,31100,6
|
|
20230908,130900,578220350,31100,31200,31200,31100,36
|
|
20230908,130800,577100450,31150,31150,31150,31100,42
|
|
20230908,130700,575792550,31150,31150,31150,31150,755
|
|
20230908,130600,552274300,31100,31100,31150,31100,21
|
|
20230908,130500,551621050,31100,31100,31100,31100,0
|
|
20230908,130400,551621050,31100,31100,31150,31100,11
|
|
20230908,130300,551278800,31100,31100,31100,31100,162
|
|
20230908,130200,546240600,31100,31150,31150,31100,79
|
|
20230908,130100,543780050,31150,31150,31150,31150,5
|
|
20230908,130000,543624300,31150,31150,31150,31150,78
|
|
20230908,125900,541194600,31150,31150,31150,31150,1
|
|
20230908,125800,541163450,31150,31150,31150,31150,16
|
|
20230908,125700,540665050,31200,31150,31200,31150,2
|
|
20230908,125600,540602700,31150,31200,31200,31150,9
|
|
20230908,125500,540322050,31250,31200,31250,31200,6
|
|
20230908,125400,540134800,31200,31200,31200,31200,29
|
|
20230908,125300,539230000,31200,31200,31200,31200,53
|
|
20230908,125200,537576400,31200,31200,31200,31200,7
|
|
20230908,125100,537358000,31250,31200,31250,31200,6
|
|
20230908,125000,537170700,31200,31250,31250,31200,15
|
|
20230908,124900,536702650,31200,31200,31200,31200,4
|
|
20230908,124800,536577850,31200,31200,31200,31200,5
|
|
20230908,124700,536421850,31200,31150,31200,31150,27
|
|
20230908,124600,535579850,31150,31150,31150,31150,9
|
|
20230908,124500,535299500,31250,31150,31250,31150,74
|
|
20230908,124400,532988750,31150,31200,31200,31100,314
|
|
20230908,124300,523210850,31150,31200,31200,31150,565
|
|
20230908,124200,505583150,31200,31250,31250,31200,51
|
|
20230908,124100,503989650,31200,31200,31200,31200,209
|
|
20230908,124000,497468850,31200,31250,31250,31200,100
|
|
20230908,123900,494344050,31300,31250,31300,31250,17
|
|
20230908,123800,493812750,31250,31250,31250,31200,357
|
|
20230908,123700,482664900,31250,31250,31250,31250,11
|
|
20230908,123600,482321150,31350,31250,31350,31250,59
|
|
20230908,123500,480472700,31300,31300,31300,31250,60
|
|
20230908,123400,478594900,31200,31200,31250,31200,73
|
|
20230908,123300,476314200,31200,31200,31200,31200,7
|
|
20230908,123200,476095800,31200,31250,31250,31200,10
|
|
20230908,123100,475783600,31250,31200,31250,31200,9
|
|
20230908,123000,475502700,31250,31200,31250,31200,60
|
|
20230908,122900,473629400,31200,31200,31200,31200,13
|
|
20230908,122800,473223800,31250,31200,31250,31200,5
|
|
20230908,122700,473067750,31200,31200,31250,31200,11
|
|
20230908,122600,472724450,31200,31200,31200,31200,16
|
|
20230908,122500,472225250,31250,31250,31250,31250,31
|
|
20230908,122400,471256500,31200,31200,31250,31200,29
|
|
20230908,122300,470351400,31250,31200,31250,31200,34
|
|
20230908,122200,469289150,31200,31200,31250,31200,36
|
|
20230908,122100,468164850,31200,31200,31250,31200,17
|
|
20230908,122000,467634400,31200,31200,31250,31200,8
|
|
20230908,121900,467384750,31250,31250,31250,31250,24
|
|
20230908,121800,466634750,31150,31200,31200,31150,20
|
|
20230908,121700,466010950,31150,31150,31150,31150,0
|
|
20230908,121600,466010950,31150,31150,31150,31150,14
|
|
20230908,121500,465574850,31150,31150,31150,31150,3
|
|
20230908,121400,465481400,31150,31250,31250,31150,14
|
|
20230908,121300,465045100,31150,31150,31150,31150,3
|
|
20230908,121200,464951650,31150,31150,31150,31150,9
|
|
20230908,121100,464671300,31200,31200,31200,31200,4
|
|
20230908,121000,464546500,31150,31150,31150,31150,16
|
|
20230908,120900,464048100,31200,31150,31200,31100,76
|
|
20230908,120800,461679300,31150,31150,31200,31150,8
|
|
20230908,120700,461429900,31200,31150,31200,31150,191
|
|
20230908,120600,455478900,31150,31150,31150,31150,12
|
|
20230908,120500,455105100,31100,31100,31100,31100,5
|
|
20230908,120400,454949600,31100,31100,31200,31100,52
|
|
20230908,120300,453329050,31100,31100,31100,31100,0
|
|
20230908,120200,453329050,31100,31150,31150,31100,119
|
|
20230908,120100,449623000,31100,31100,31100,31100,5
|
|
20230908,120000,449467500,31100,31100,31100,31100,4
|
|
20230908,115900,449343100,31200,31100,31200,31100,14
|
|
20230908,115800,448907600,31150,31150,31150,31100,10
|
|
20230908,115700,448596250,31150,31200,31200,31100,239
|
|
20230908,115600,441156550,31150,31150,31150,31150,9
|
|
20230908,115500,440876200,31200,31150,31200,31150,6
|
|
20230908,115400,440689250,31150,31150,31150,31150,12
|
|
20230908,115300,440315450,31150,31150,31150,31150,3
|
|
20230908,115200,440222000,31250,31150,31250,31150,33
|
|
20230908,115100,439191250,31150,31150,31150,31150,11
|
|
20230908,115000,438848600,31150,31150,31150,31150,58
|
|
20230908,114900,437041900,31200,31200,31200,31150,402
|
|
20230908,114800,424515950,31150,31150,31150,31150,18
|
|
20230908,114700,423955250,31150,31250,31250,31150,9
|
|
20230908,114600,423674800,31150,31150,31250,31150,144
|
|
20230908,114500,419186000,31150,31200,31200,31150,89
|
|
20230908,114400,416413600,31150,31150,31150,31150,5
|
|
20230908,114300,416257850,31200,31200,31200,31200,3
|
|
20230908,114200,416164250,31150,31200,31200,31150,49
|
|
20230908,114100,414635500,31150,31250,31250,31150,23
|
|
20230908,114000,413917050,31150,31150,31200,31150,105
|
|
20230908,113900,410641300,31200,31150,31200,31150,130
|
|
20230908,113800,406586150,31150,31150,31250,31150,62
|
|
20230908,113700,404649850,31250,31200,31250,31200,62
|
|
20230908,113600,402713000,31150,31200,31200,31150,2
|
|
20230908,113500,402650650,31150,31200,31200,31150,34
|
|
20230908,113400,401590050,31200,31200,31200,31150,7
|
|
20230908,113300,401371700,31200,31250,31250,31200,25
|
|
20230908,113200,400591300,31150,31200,31200,31150,116
|
|
20230908,113100,396972150,31100,31150,31200,31100,69
|
|
20230908,113000,394822900,31150,31150,31150,31150,11
|
|
20230908,112900,394480250,31150,31150,31150,31150,32
|
|
20230908,112800,393483450,31150,31100,31150,31100,146
|
|
20230908,112700,388935650,31100,31100,31100,31100,4
|
|
20230908,112600,388811250,31100,31150,31150,31100,37
|
|
20230908,112500,387659200,31150,31150,31150,31100,9
|
|
20230908,112400,387379000,31100,31100,31100,31100,12
|
|
20230908,112300,387005800,31050,31100,31100,31050,448
|
|
20230908,112200,373082550,31100,31100,31150,31100,9
|
|
20230908,112100,372802450,31150,31100,31150,31100,7
|
|
20230908,112000,372584700,31050,31100,31100,31050,21
|
|
20230908,111900,371931800,31050,31050,31050,31050,30
|
|
20230908,111800,371000300,31050,31100,31100,31050,54
|
|
20230908,111700,369320950,31050,31050,31050,31050,5
|
|
20230908,111600,369165700,31050,31100,31100,31050,4
|
|
20230908,111500,369041350,31050,31050,31050,31050,4
|
|
20230908,111400,368917150,31050,31050,31050,31050,12
|
|
20230908,111300,368544550,31050,31050,31050,31050,24
|
|
20230908,111200,367799350,31000,31000,31050,31000,5
|
|
20230908,111100,367644300,31050,31000,31050,31000,13
|
|
20230908,111000,367241250,31050,31000,31050,30950,125
|
|
20230908,110900,363364000,30950,31000,31000,30950,35
|
|
20230908,110800,362280700,30950,30950,30950,30950,0
|
|
20230908,110700,362280700,30950,30950,31050,30950,14
|
|
20230908,110600,361846400,30950,30950,30950,30950,100
|
|
20230908,110500,358751400,30950,30950,30950,30950,1
|
|
20230908,110400,358720450,30950,30950,30950,30950,133
|
|
20230908,110300,354604100,30950,31000,31000,30950,340
|
|
20230908,110200,344068350,31050,31050,31050,31050,29
|
|
20230908,110100,343167900,31050,31050,31050,31050,13
|
|
20230908,110000,342764250,31100,31100,31100,31100,14
|
|
20230908,105900,342328850,31100,31100,31100,31100,14
|
|
20230908,105800,341893450,31100,31150,31150,31100,4
|
|
20230908,105700,341769000,31000,31050,31050,31000,301
|
|
20230908,105600,332434050,31100,31100,31100,31100,4
|
|
20230908,105500,332309650,31150,31150,31150,31100,44
|
|
20230908,105400,330939350,31200,31150,31200,31150,160
|
|
20230908,105300,325955200,31150,31250,31250,31150,10
|
|
20230908,105200,325643600,31200,31150,31200,31150,332
|
|
20230908,105100,315285750,31150,31150,31150,31150,12
|
|
20230908,105000,314911950,31200,31150,31200,31150,4
|
|
20230908,104900,314787300,31150,31150,31150,31150,3
|
|
20230908,104800,314693850,31150,31150,31150,31150,3
|
|
20230908,104700,314600400,31150,31150,31150,31150,11
|
|
20230908,104600,314257750,31200,31200,31200,31200,33
|
|
20230908,104500,313228150,31200,31150,31200,31150,14
|
|
20230908,104400,312791650,31200,31150,31200,31150,3
|
|
20230908,104300,312698150,31150,31000,31150,31000,500
|
|
20230908,104200,297145800,31100,31000,31100,31000,18
|
|
20230908,104100,296586500,31050,30950,31050,30950,64
|
|
20230908,104000,294599400,30950,31050,31050,30950,101
|
|
20230908,103900,291463650,31050,30950,31050,30950,58
|
|
20230908,103800,289664050,31050,31000,31050,31000,164
|
|
20230908,103700,284577950,31050,31000,31050,31000,26
|
|
20230908,103600,283770850,31000,31000,31000,31000,201
|
|
20230908,103500,277539850,30950,30950,31000,30950,13
|
|
20230908,103400,277137400,31000,31050,31050,30950,451
|
|
20230908,103300,263137550,31050,31050,31050,31050,1
|
|
20230908,103200,263106500,31050,31050,31050,31050,6
|
|
20230908,103100,262920200,31050,31050,31050,31050,16
|
|
20230908,103000,262423400,31100,31100,31100,31100,1
|
|
20230908,102900,262392300,31100,31100,31100,31050,29
|
|
20230908,102800,261490600,31050,31050,31050,31050,107
|
|
20230908,102700,258168250,31050,31050,31050,31050,11
|
|
20230908,102600,257826700,31100,31050,31100,31050,10
|
|
20230908,102500,257515900,31100,31050,31100,31050,24
|
|
20230908,102400,256770650,31050,31100,31100,31050,7
|
|
20230908,102300,256553100,31050,31100,31100,31050,38
|
|
20230908,102200,255371850,31050,31050,31050,31050,20
|
|
20230908,102100,254750850,31100,31050,31100,31050,110
|
|
20230908,102000,251330100,31050,31050,31050,31050,0
|
|
20230908,101900,251330100,31050,31000,31100,31000,265
|
|
20230908,101800,243101150,31000,31000,31000,31000,4
|
|
20230908,101700,242977150,31000,31000,31000,31000,1
|
|
20230908,101600,242946150,31000,31000,31000,31000,62
|
|
20230908,101500,241024150,31050,31000,31050,31000,84
|
|
20230908,101400,238416850,31050,31050,31050,31050,1
|
|
20230908,101300,238385800,31050,31050,31050,31000,20
|
|
20230908,101200,237765000,31050,31000,31050,31000,318
|
|
20230908,101100,227904850,30950,30950,31000,30950,25
|
|
20230908,101000,227131050,31000,30950,31000,30950,12
|
|
20230908,100900,226759500,30950,30950,30950,30950,1
|
|
20230908,100800,226728550,30950,30950,31000,30950,118
|
|
20230908,100700,223076400,30950,30850,30950,30850,33
|
|
20230908,100600,222056150,30900,30950,30950,30900,20
|
|
20230908,100500,221438050,30850,31000,31000,30850,110
|
|
20230908,100400,218041850,30900,30900,30900,30900,1
|
|
20230908,100300,218010950,30900,30900,31000,30900,12
|
|
20230908,100200,217640050,30900,31000,31000,30900,5
|
|
20230908,100100,217485450,30950,30900,31000,30900,3
|
|
20230908,100000,217392600,31000,30900,31000,30900,535
|
|
20230908,095900,200860600,30850,30800,30850,30800,27
|
|
20230908,095800,200028200,30850,30850,30850,30850,88
|
|
20230908,095700,197313400,30850,30850,30850,30850,6
|
|
20230908,095600,197128300,30850,30800,30850,30800,28
|
|
20230908,095500,196265250,30800,30850,30850,30800,15
|
|
20230908,095400,195803150,30800,30800,30800,30800,1
|
|
20230908,095300,195772350,30800,30800,30800,30800,1
|
|
20230908,095200,195741550,30800,30850,30850,30800,63
|
|
20230908,095100,193800600,30800,30800,30800,30800,9
|
|
20230908,095000,193523400,30800,30800,30800,30800,2
|
|
20230908,094900,193461800,30800,30800,30800,30800,70
|
|
20230908,094800,191305800,30850,30900,30900,30850,92
|
|
20230908,094700,188467550,30900,30950,30950,30900,58
|
|
20230908,094600,186673550,30950,30850,30950,30850,193
|
|
20230908,094500,180710300,30850,30850,30850,30850,6
|
|
20230908,094400,180525200,30850,30850,30850,30850,5
|
|
20230908,094300,180370950,30850,30900,30900,30850,10
|
|
20230908,094200,180062400,30900,30900,30900,30850,116
|
|
20230908,094100,176478650,30900,30950,30950,30900,34
|
|
20230908,094000,175428000,30950,30950,30950,30950,410
|
|
20230908,093900,162738500,30950,30950,30950,30950,11
|
|
20230908,093800,162398050,31000,30950,31000,30950,156
|
|
20230908,093700,157569400,30950,30900,30950,30900,211
|
|
20230908,093600,151039500,30900,30950,30950,30900,18
|
|
20230908,093500,150482950,30950,30900,30950,30900,2
|
|
20230908,093400,150421100,30950,30950,30950,30900,55
|
|
20230908,093300,148721200,30900,30950,30950,30900,29
|
|
20230908,093200,147824100,31000,31000,31000,31000,1
|
|
20230908,093100,147793100,30900,31000,31000,30900,7
|
|
20230908,093000,147576200,31000,30900,31000,30900,2
|
|
20230908,092900,147514300,30900,30900,30900,30900,23
|
|
20230908,092800,146803600,31000,30900,31000,30900,755
|
|
20230908,092700,123451100,31000,31150,31150,30850,780
|
|
20230908,092600,99315850,31150,31150,31150,31150,67
|
|
20230908,092500,97228800,31100,31150,31150,31100,21
|
|
20230908,092400,96574700,31150,31100,31150,31100,83
|
|
20230908,092300,93992200,31100,31100,31100,31100,14
|
|
20230908,092200,93556800,31150,31150,31150,31150,124
|
|
20230908,092100,89694200,31100,31050,31100,31050,78
|
|
20230908,092000,87268450,31050,31050,31050,31050,200
|
|
20230908,091900,81058450,31050,31100,31100,31050,12
|
|
20230908,091800,80685350,31050,31100,31100,31050,26
|
|
20230908,091700,79877250,31100,31100,31100,31100,44
|
|
20230908,091600,78508850,31100,31150,31150,31100,83
|
|
20230908,091500,75924900,31150,31150,31150,31150,77
|
|
20230908,091400,73526350,31150,31200,31200,31150,8
|
|
20230908,091300,73276800,31200,31200,31200,31200,20
|
|
20230908,091200,72652800,31150,31000,31150,31000,207
|
|
20230908,091100,66218350,31000,31000,31000,30900,413
|
|
20230908,091000,53437500,30900,30900,30900,30900,0
|
|
20230908,090900,53437500,30900,31050,31050,30900,13
|
|
20230908,090800,53035650,31100,31050,31100,30950,304
|
|
20230908,090700,43611100,31100,31100,31100,31100,3
|
|
20230908,090600,43517800,31100,31100,31100,31100,87
|
|
20230908,090500,40812100,31050,31050,31050,31050,8
|
|
20230908,090400,40563700,31100,31150,31150,31100,122
|
|
20230908,090300,36767600,31200,31100,31200,31100,424
|
|
20230908,090200,23569200,31150,31100,31150,31050,240
|
|
20230908,090100,16097450,31150,31100,31150,31100,13
|
|
20230908,090000,15692900,31150,30750,31150,30750,508
|