659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195600,935080550,21000,21000,21000,21000,339
|
|
20230830,195500,935080550,21000,21000,21000,21000,0
|
|
20230830,195400,935080550,21000,21000,21000,21000,0
|
|
20230830,195300,935080550,21000,21000,21000,21000,0
|
|
20230830,195200,935080550,21000,21000,21000,21000,0
|
|
20230830,195100,935080550,21000,21000,21000,21000,0
|
|
20230830,195000,935080550,21000,21000,21000,21000,0
|
|
20230830,194900,935080550,21000,21000,21000,21000,0
|
|
20230830,194800,935080550,21000,21000,21000,21000,0
|
|
20230830,194700,935080550,21000,21000,21000,21000,0
|
|
20230830,194600,935080550,21000,21000,21000,21000,0
|
|
20230830,194500,935080550,21000,21000,21000,21000,0
|
|
20230830,194400,935080550,21000,21000,21000,21000,0
|
|
20230830,194300,935080550,21000,21000,21000,21000,0
|
|
20230830,194200,935080550,21000,21000,21000,21000,0
|
|
20230830,194100,935080550,21000,21000,21000,21000,0
|
|
20230830,194000,935080550,21000,21000,21000,21000,0
|
|
20230830,193900,935080550,21000,21000,21000,21000,0
|
|
20230830,193800,935080550,21000,21000,21000,21000,0
|
|
20230830,193700,935080550,21000,21000,21000,21000,0
|
|
20230830,193600,935080550,21000,21000,21000,21000,0
|
|
20230830,193500,935080550,21000,21000,21000,21000,0
|
|
20230830,193400,935080550,21000,21000,21000,21000,0
|
|
20230830,193300,935080550,21000,21000,21000,21000,0
|
|
20230830,193200,935080550,21000,21000,21000,21000,0
|
|
20230830,193100,935080550,21000,21000,21000,21000,0
|
|
20230830,193000,935080550,21000,21000,21000,21000,0
|
|
20230830,192900,935080550,21000,21000,21000,21000,0
|
|
20230830,192800,935080550,21000,21000,21000,21000,0
|
|
20230830,192700,935080550,21000,21000,21000,21000,0
|
|
20230830,192600,935080550,21000,21000,21000,21000,339
|
|
20230830,192500,935080550,21000,21000,21000,21000,0
|
|
20230830,192400,935080550,21000,21000,21000,21000,0
|
|
20230830,192300,935080550,21000,21000,21000,21000,0
|
|
20230830,192200,935080550,21000,21000,21000,21000,0
|
|
20230830,192100,935080550,21000,21000,21000,21000,0
|
|
20230830,192000,935080550,21000,21000,21000,21000,0
|
|
20230830,191900,935080550,21000,21000,21000,21000,0
|
|
20230830,191800,935080550,21000,21000,21000,21000,0
|
|
20230830,191700,935080550,21000,21000,21000,21000,0
|
|
20230830,191600,935080550,21000,21000,21000,21000,0
|
|
20230830,191500,935080550,21000,21000,21000,21000,0
|
|
20230830,191400,935080550,21000,21000,21000,21000,0
|
|
20230830,191300,935080550,21000,21000,21000,21000,0
|
|
20230830,191200,935080550,21000,21000,21000,21000,0
|
|
20230830,191100,935080550,21000,21000,21000,21000,0
|
|
20230830,191000,935080550,21000,21000,21000,21000,0
|
|
20230830,190900,935080550,21000,21000,21000,21000,0
|
|
20230830,190800,935080550,21000,21000,21000,21000,0
|
|
20230830,190700,935080550,21000,21000,21000,21000,0
|
|
20230830,190600,935080550,21000,21000,21000,21000,0
|
|
20230830,190500,935080550,21000,21000,21000,21000,0
|
|
20230830,190400,935080550,21000,21000,21000,21000,0
|
|
20230830,190300,935080550,21000,21000,21000,21000,0
|
|
20230830,190200,935080550,21000,21000,21000,21000,0
|
|
20230830,190100,935080550,21000,21000,21000,21000,0
|
|
20230830,190000,935080550,21000,21000,21000,21000,0
|
|
20230830,185900,935080550,21000,21000,21000,21000,0
|
|
20230830,185800,935080550,21000,21000,21000,21000,0
|
|
20230830,185700,935080550,21000,21000,21000,21000,0
|
|
20230830,185600,935080550,21000,21000,21000,21000,339
|
|
20230830,185500,935080550,21000,21000,21000,21000,0
|
|
20230830,185400,935080550,21000,21000,21000,21000,0
|
|
20230830,185300,935080550,21000,21000,21000,21000,0
|
|
20230830,185200,935080550,21000,21000,21000,21000,0
|
|
20230830,185100,935080550,21000,21000,21000,21000,0
|
|
20230830,185000,935080550,21000,21000,21000,21000,0
|
|
20230830,184900,935080550,21000,21000,21000,21000,0
|
|
20230830,184800,935080550,21000,21000,21000,21000,0
|
|
20230830,184700,935080550,21000,21000,21000,21000,0
|
|
20230830,184600,935080550,21000,21000,21000,21000,0
|
|
20230830,184500,935080550,21000,21000,21000,21000,0
|
|
20230830,184400,935080550,21000,21000,21000,21000,0
|
|
20230830,184300,935080550,21000,21000,21000,21000,0
|
|
20230830,184200,935080550,21000,21000,21000,21000,0
|
|
20230830,184100,935080550,21000,21000,21000,21000,0
|
|
20230830,184000,935080550,21000,21000,21000,21000,0
|
|
20230830,183900,935080550,21000,21000,21000,21000,0
|
|
20230830,183800,935080550,21000,21000,21000,21000,0
|
|
20230830,183700,935080550,21000,21000,21000,21000,0
|
|
20230830,183600,935080550,21000,21000,21000,21000,0
|
|
20230830,183500,935080550,21000,21000,21000,21000,0
|
|
20230830,183400,935080550,21000,21000,21000,21000,0
|
|
20230830,183300,935080550,21000,21000,21000,21000,0
|
|
20230830,183200,935080550,21000,21000,21000,21000,0
|
|
20230830,183100,935080550,21000,21000,21000,21000,0
|
|
20230830,183000,935080550,21000,21000,21000,21000,0
|
|
20230830,182900,935080550,21000,21000,21000,21000,0
|
|
20230830,182800,935080550,21000,21000,21000,21000,0
|
|
20230830,182700,935080550,21000,21000,21000,21000,0
|
|
20230830,182600,935080550,21000,21000,21000,21000,339
|
|
20230830,182500,935080550,21000,21000,21000,21000,0
|
|
20230830,182400,935080550,21000,21000,21000,21000,0
|
|
20230830,182300,935080550,21000,21000,21000,21000,0
|
|
20230830,182200,935080550,21000,21000,21000,21000,0
|
|
20230830,182100,935080550,21000,21000,21000,21000,0
|
|
20230830,182000,935080550,21000,21000,21000,21000,0
|
|
20230830,181900,935080550,21000,21000,21000,21000,0
|
|
20230830,181800,935080550,21000,21000,21000,21000,0
|
|
20230830,181700,935080550,21000,21000,21000,21000,0
|
|
20230830,181600,935080550,21000,21000,21000,21000,0
|
|
20230830,181500,935080550,21000,21000,21000,21000,0
|
|
20230830,181400,935080550,21000,21000,21000,21000,0
|
|
20230830,181300,935080550,21000,21000,21000,21000,0
|
|
20230830,181200,935080550,21000,21000,21000,21000,0
|
|
20230830,181100,935080550,21000,21000,21000,21000,0
|
|
20230830,181000,935080550,21000,21000,21000,21000,0
|
|
20230830,180900,935080550,21000,21000,21000,21000,0
|
|
20230830,180800,935080550,21000,21000,21000,21000,0
|
|
20230830,180700,935080550,21000,21000,21000,21000,0
|
|
20230830,180600,935080550,21000,21000,21000,21000,0
|
|
20230830,180500,935080550,21000,21000,21000,21000,0
|
|
20230830,180400,935080550,21000,21000,21000,21000,0
|
|
20230830,180300,935080550,21000,21000,21000,21000,0
|
|
20230830,180200,935080550,21000,21000,21000,21000,0
|
|
20230830,180100,935080550,21000,21000,21000,21000,0
|
|
20230830,180000,935080550,21000,21000,21000,21000,0
|
|
20230830,175900,935080550,21000,21000,21000,21000,0
|
|
20230830,175800,935080550,21000,21000,21000,21000,0
|
|
20230830,175700,935080550,21000,21000,21000,21000,0
|
|
20230830,175600,935080550,21000,21000,21000,21000,339
|
|
20230830,175500,935080550,21000,21000,21000,21000,0
|
|
20230830,175400,935080550,21000,21000,21000,21000,0
|
|
20230830,175300,935080550,21000,21000,21000,21000,0
|
|
20230830,175200,935080550,21000,21000,21000,21000,0
|
|
20230830,175100,935080550,21000,21000,21000,21000,0
|
|
20230830,175000,935080550,21000,21000,21000,21000,0
|
|
20230830,174900,935080550,21000,21000,21000,21000,0
|
|
20230830,174800,935080550,21000,21000,21000,21000,0
|
|
20230830,174700,935080550,21000,21000,21000,21000,0
|
|
20230830,174600,935080550,21000,21000,21000,21000,0
|
|
20230830,174500,935080550,21000,21000,21000,21000,0
|
|
20230830,174400,935080550,21000,21000,21000,21000,0
|
|
20230830,174300,935080550,21000,21000,21000,21000,0
|
|
20230830,174200,935080550,21000,21000,21000,21000,0
|
|
20230830,174100,935080550,21000,21000,21000,21000,0
|
|
20230830,174000,935080550,21000,21000,21000,21000,0
|
|
20230830,173900,935080550,21000,21000,21000,21000,0
|
|
20230830,173800,935080550,21000,21000,21000,21000,0
|
|
20230830,173700,935080550,21000,21000,21000,21000,0
|
|
20230830,173600,935080550,21000,21000,21000,21000,0
|
|
20230830,173500,935080550,21000,21000,21000,21000,0
|
|
20230830,173400,935080550,21000,21000,21000,21000,0
|
|
20230830,173300,935080550,21000,21000,21000,21000,0
|
|
20230830,173200,935080550,21000,21000,21000,21000,0
|
|
20230830,173100,935080550,21000,21000,21000,21000,0
|
|
20230830,173000,935080550,21000,21000,21000,21000,0
|
|
20230830,172900,935080550,21000,21000,21000,21000,0
|
|
20230830,172800,935080550,21000,21000,21000,21000,0
|
|
20230830,172700,935080550,21000,21000,21000,21000,0
|
|
20230830,172600,935080550,21000,21000,21000,21000,339
|
|
20230830,172500,935080550,21000,21000,21000,21000,0
|
|
20230830,172400,935080550,21000,21000,21000,21000,0
|
|
20230830,172300,935080550,21000,21000,21000,21000,0
|
|
20230830,172200,935080550,21000,21000,21000,21000,0
|
|
20230830,172100,935080550,21000,21000,21000,21000,0
|
|
20230830,172000,935080550,21000,21000,21000,21000,0
|
|
20230830,171900,935080550,21000,21000,21000,21000,0
|
|
20230830,171800,935080550,21000,21000,21000,21000,0
|
|
20230830,171700,935080550,21000,21000,21000,21000,0
|
|
20230830,171600,935080550,21000,21000,21000,21000,0
|
|
20230830,171500,935080550,21000,21000,21000,21000,0
|
|
20230830,171400,935080550,21000,21000,21000,21000,0
|
|
20230830,171300,935080550,21000,21000,21000,21000,0
|
|
20230830,171200,935080550,21000,21000,21000,21000,0
|
|
20230830,171100,935080550,21000,21000,21000,21000,0
|
|
20230830,171000,935080550,21000,21000,21000,21000,0
|
|
20230830,170900,935080550,21000,21000,21000,21000,0
|
|
20230830,170800,935080550,21000,21000,21000,21000,0
|
|
20230830,170700,935080550,21000,21000,21000,21000,0
|
|
20230830,170600,935080550,21000,21000,21000,21000,0
|
|
20230830,170500,935080550,21000,21000,21000,21000,0
|
|
20230830,170400,935080550,21000,21000,21000,21000,0
|
|
20230830,170300,935080550,21000,21000,21000,21000,0
|
|
20230830,170200,935080550,21000,21000,21000,21000,0
|
|
20230830,170100,935080550,21000,21000,21000,21000,0
|
|
20230830,170000,935080550,21000,21000,21000,21000,0
|
|
20230830,165900,935080550,21000,21000,21000,21000,0
|
|
20230830,165800,935080550,21000,21000,21000,21000,0
|
|
20230830,165700,935080550,21000,21000,21000,21000,0
|
|
20230830,165600,935080550,21000,21000,21000,21000,339
|
|
20230830,165500,935080550,21000,21000,21000,21000,0
|
|
20230830,165400,935080550,21000,21000,21000,21000,0
|
|
20230830,165300,935080550,21000,21000,21000,21000,0
|
|
20230830,165200,935080550,21000,21000,21000,21000,0
|
|
20230830,165100,935080550,21000,21000,21000,21000,0
|
|
20230830,165000,935080550,21000,21000,21000,21000,0
|
|
20230830,164900,935080550,21000,21000,21000,21000,0
|
|
20230830,164800,935080550,21000,21000,21000,21000,0
|
|
20230830,164700,935080550,21000,21000,21000,21000,0
|
|
20230830,164600,935080550,21000,21000,21000,21000,0
|
|
20230830,164500,935080550,21000,21000,21000,21000,0
|
|
20230830,164400,935080550,21000,21000,21000,21000,0
|
|
20230830,164300,935080550,21000,21000,21000,21000,0
|
|
20230830,164200,935080550,21000,21000,21000,21000,0
|
|
20230830,164100,935080550,21000,21000,21000,21000,0
|
|
20230830,164000,935080550,21000,21000,21000,21000,0
|
|
20230830,163900,935080550,21000,21000,21000,21000,0
|
|
20230830,163800,935080550,21000,21000,21000,21000,0
|
|
20230830,163700,935080550,21000,21000,21000,21000,0
|
|
20230830,163600,935080550,21000,21000,21000,21000,0
|
|
20230830,163500,935080550,21000,21000,21000,21000,0
|
|
20230830,163400,935080550,21000,21000,21000,21000,0
|
|
20230830,163300,935080550,21000,21000,21000,21000,0
|
|
20230830,163200,935080550,21000,21000,21000,21000,0
|
|
20230830,163100,935080550,21000,21000,21000,21000,0
|
|
20230830,163000,935080550,21000,21000,21000,21000,0
|
|
20230830,162900,935080550,21000,21000,21000,21000,0
|
|
20230830,162800,935080550,21000,21000,21000,21000,0
|
|
20230830,162700,935080550,21000,21000,21000,21000,0
|
|
20230830,162600,935080550,21000,21000,21000,21000,339
|
|
20230830,162500,935080550,21000,21000,21000,21000,0
|
|
20230830,162400,935080550,21000,21000,21000,21000,0
|
|
20230830,162300,935080550,21000,21000,21000,21000,0
|
|
20230830,162200,935080550,21000,21000,21000,21000,0
|
|
20230830,162100,935080550,21000,21000,21000,21000,0
|
|
20230830,162000,935080550,21000,21000,21000,21000,0
|
|
20230830,161900,935080550,21000,21000,21000,21000,0
|
|
20230830,161800,935080550,21000,21000,21000,21000,0
|
|
20230830,161700,935080550,21000,21000,21000,21000,0
|
|
20230830,161600,935080550,21000,21000,21000,21000,0
|
|
20230830,161500,935080550,21000,21000,21000,21000,0
|
|
20230830,161400,935080550,21000,21000,21000,21000,0
|
|
20230830,161300,935080550,21000,21000,21000,21000,0
|
|
20230830,161200,935080550,21000,21000,21000,21000,0
|
|
20230830,161100,935080550,21000,21000,21000,21000,0
|
|
20230830,161000,935080550,21000,21000,21000,21000,0
|
|
20230830,160900,935080550,21000,21000,21000,21000,0
|
|
20230830,160800,935080550,21000,21000,21000,21000,0
|
|
20230830,160700,935080550,21000,21000,21000,21000,0
|
|
20230830,160600,935080550,21000,21000,21000,21000,0
|
|
20230830,160500,935080550,21000,21000,21000,21000,0
|
|
20230830,160400,935080550,21000,21000,21000,21000,0
|
|
20230830,160300,935080550,21000,21000,21000,21000,0
|
|
20230830,160200,935080550,21000,21000,21000,21000,0
|
|
20230830,160100,935080550,21000,21000,21000,21000,0
|
|
20230830,160000,935080550,21000,21000,21000,21000,0
|
|
20230830,155900,935080550,21000,21000,21000,21000,0
|
|
20230830,155800,935080550,21000,21000,21000,21000,0
|
|
20230830,155700,935080550,21000,21000,21000,21000,0
|
|
20230830,155600,935080550,21000,21000,21000,21000,339
|
|
20230830,155500,935080550,21000,21000,21000,21000,0
|
|
20230830,155400,935080550,21000,21000,21000,21000,0
|
|
20230830,155300,935080550,21000,21000,21000,21000,0
|
|
20230830,155200,935080550,21000,21000,21000,21000,0
|
|
20230830,155100,935080550,21000,21000,21000,21000,0
|
|
20230830,155000,935080550,21000,21000,21000,21000,0
|
|
20230830,154900,935080550,21000,21000,21000,21000,0
|
|
20230830,154800,935080550,21000,21000,21000,21000,0
|
|
20230830,154700,935080550,21000,21000,21000,21000,0
|
|
20230830,154600,935080550,21000,21000,21000,21000,0
|
|
20230830,154500,935080550,21000,21000,21000,21000,0
|
|
20230830,154400,935080550,21000,21000,21000,21000,0
|
|
20230830,154300,935080550,21000,21000,21000,21000,0
|
|
20230830,154200,935080550,21000,21000,21000,21000,0
|
|
20230830,154100,935080550,21000,21000,21000,21000,0
|
|
20230830,154000,935080550,21000,21000,21000,21000,0
|
|
20230830,153900,935080550,21000,21000,21000,21000,0
|
|
20230830,153800,935080550,21000,21000,21000,21000,0
|
|
20230830,153700,935080550,21000,21000,21000,21000,0
|
|
20230830,153600,935080550,21000,21000,21000,21000,0
|
|
20230830,153500,935080550,21000,21000,21000,21000,0
|
|
20230830,153400,935080550,21000,21000,21000,21000,0
|
|
20230830,153300,935080550,21000,21000,21000,21000,0
|
|
20230830,153200,935080550,21000,21000,21000,21000,0
|
|
20230830,153100,935080550,21000,21000,21000,21000,0
|
|
20230830,153000,935080550,21000,21000,21000,21000,339
|
|
20230830,152900,927961550,21050,21050,21050,21050,0
|
|
20230830,152800,927961550,21050,21050,21050,21050,0
|
|
20230830,152700,927961550,21050,21050,21050,21050,0
|
|
20230830,152600,927961550,21050,21050,21050,21050,0
|
|
20230830,152500,927961550,21050,21050,21050,21050,0
|
|
20230830,152400,927961550,21050,21050,21050,21050,0
|
|
20230830,152300,927961550,21050,21050,21050,21050,0
|
|
20230830,152200,927961550,21050,21050,21050,21050,0
|
|
20230830,152100,927961550,21050,21050,21050,21050,0
|
|
20230830,152000,927961550,21050,21050,21050,21050,0
|
|
20230830,151900,927961550,21050,21150,21150,21050,2267
|
|
20230830,151800,880222700,21200,21200,21200,21200,0
|
|
20230830,151700,880222700,21200,21200,21200,21200,0
|
|
20230830,151600,880222700,21200,21150,21200,21150,1031
|
|
20230830,151500,858368050,21150,21150,21150,21150,0
|
|
20230830,151400,858368050,21150,21150,21150,21150,49
|
|
20230830,151300,857331700,21150,21150,21150,21150,51
|
|
20230830,151200,856253050,21150,21100,21150,21100,735
|
|
20230830,151100,840732800,21050,21050,21050,21050,20
|
|
20230830,151000,840311800,21100,21100,21100,21100,112
|
|
20230830,150900,837948600,21150,21150,21150,21150,5
|
|
20230830,150800,837842850,21150,21150,21150,21150,2
|
|
20230830,150700,837800550,21100,21100,21100,21100,106
|
|
20230830,150600,835563950,21100,21100,21100,21100,247
|
|
20230830,150500,830352250,21150,21150,21150,21150,1
|
|
20230830,150400,830331100,21100,21100,21100,21100,0
|
|
20230830,150300,830331100,21100,21100,21100,21100,25
|
|
20230830,150200,829803600,21100,21100,21100,21100,10
|
|
20230830,150100,829592600,21200,21100,21200,21100,152
|
|
20230830,150000,826373450,21100,21100,21100,21100,212
|
|
20230830,145900,821900250,21100,21150,21150,21100,35
|
|
20230830,145800,821161250,21150,21100,21150,21100,636
|
|
20230830,145700,807717150,21100,21100,21100,21100,536
|
|
20230830,145600,796407550,21100,21100,21100,21100,339
|
|
20230830,145500,789254650,21100,21100,21150,21100,249
|
|
20230830,145400,783990750,21100,21100,21100,21100,60
|
|
20230830,145300,782724750,21100,21100,21100,21100,36
|
|
20230830,145200,781965150,21100,21100,21150,21100,37
|
|
20230830,145100,781184350,21150,21100,21150,21100,132
|
|
20230830,145000,778393750,21100,21100,21100,21100,36
|
|
20230830,144900,777634150,21100,21100,21100,21100,36
|
|
20230830,144800,776874550,21100,21100,21100,21100,36
|
|
20230830,144700,776114950,21100,21100,21100,21100,36
|
|
20230830,144600,775355350,21100,21100,21100,21100,49
|
|
20230830,144500,774321450,21100,21100,21100,21100,60
|
|
20230830,144400,773055450,21100,21100,21100,21100,624
|
|
20230830,144300,759889050,21150,21150,21150,21150,137
|
|
20230830,144200,756991500,21150,21150,21150,21150,103
|
|
20230830,144100,754813050,21150,21150,21200,21150,487
|
|
20230830,144000,744512950,21150,21150,21150,21150,36
|
|
20230830,143900,743751550,21150,21150,21150,21150,37
|
|
20230830,143800,742969000,21150,21200,21200,21150,65
|
|
20230830,143700,741592750,21150,21150,21150,21150,48
|
|
20230830,143600,740577550,21150,21150,21150,21150,41
|
|
20230830,143500,739710400,21150,21200,21200,21150,42
|
|
20230830,143400,738821850,21150,21150,21150,21150,35
|
|
20230830,143300,738081600,21150,21150,21150,21150,36
|
|
20230830,143200,737320200,21150,21150,21150,21150,56
|
|
20230830,143100,736135800,21150,21150,21150,21150,47
|
|
20230830,143000,735141750,21150,21200,21200,21150,39
|
|
20230830,142900,734316150,21200,21200,21200,21200,106
|
|
20230830,142800,732068950,21200,21200,21200,21200,36
|
|
20230830,142700,731305750,21200,21200,21200,21200,108
|
|
20230830,142600,729016150,21200,21200,21200,21200,80
|
|
20230830,142500,727320150,21250,21250,21250,21250,1
|
|
20230830,142400,727298900,21200,21250,21250,21200,286
|
|
20230830,142300,721225700,21200,21200,21200,21200,1620
|
|
20230830,142200,686881700,21200,21200,21200,21200,320
|
|
20230830,142100,680097700,21200,21200,21200,21200,50
|
|
20230830,142000,679037700,21200,21200,21200,21200,0
|
|
20230830,141900,679037700,21200,21200,21200,21200,0
|
|
20230830,141800,679037700,21200,21200,21200,21200,0
|
|
20230830,141700,679037700,21200,21200,21200,21200,200
|
|
20230830,141600,674797700,21200,21200,21200,21200,1
|
|
20230830,141500,674776500,21200,21200,21200,21200,0
|
|
20230830,141400,674776500,21200,21200,21200,21200,1
|
|
20230830,141300,674755300,21200,21200,21200,21200,0
|
|
20230830,141200,674755300,21200,21200,21200,21200,2
|
|
20230830,141100,674712900,21150,21150,21150,21150,0
|
|
20230830,141000,674712900,21150,21150,21150,21150,20
|
|
20230830,140900,674289900,21150,21150,21150,21150,0
|
|
20230830,140800,674289900,21150,21150,21150,21150,0
|
|
20230830,140700,674289900,21150,21150,21150,21150,1
|
|
20230830,140600,674268750,21150,21150,21150,21150,0
|
|
20230830,140500,674268750,21150,21150,21150,21150,0
|
|
20230830,140400,674268750,21150,21150,21150,21150,12
|
|
20230830,140300,674014950,21150,21150,21150,21150,0
|
|
20230830,140200,674014950,21150,21150,21150,21150,0
|
|
20230830,140100,674014950,21150,21150,21150,21150,0
|
|
20230830,140000,674014950,21150,21150,21150,21150,0
|
|
20230830,135900,674014950,21150,21150,21150,21150,0
|
|
20230830,135800,674014950,21150,21150,21150,21150,17
|
|
20230830,135700,673655400,21150,21150,21150,21150,0
|
|
20230830,135600,673655400,21150,21150,21150,21150,0
|
|
20230830,135500,673655400,21150,21150,21150,21150,0
|
|
20230830,135400,673655400,21150,21150,21150,21150,0
|
|
20230830,135300,673655400,21150,21150,21150,21150,18
|
|
20230830,135200,673274700,21150,21150,21150,21150,0
|
|
20230830,135100,673274700,21150,21150,21150,21150,12
|
|
20230830,135000,673020900,21200,21200,21200,21200,0
|
|
20230830,134900,673020900,21200,21200,21200,21200,0
|
|
20230830,134800,673020900,21200,21200,21200,21200,0
|
|
20230830,134700,673020900,21200,21200,21200,21200,0
|
|
20230830,134600,673020900,21200,21200,21200,21200,86
|
|
20230830,134500,671197700,21200,21200,21200,21200,0
|
|
20230830,134400,671197700,21200,21200,21200,21200,75
|
|
20230830,134300,669607700,21200,21200,21200,21200,0
|
|
20230830,134200,669607700,21200,21200,21200,21200,287
|
|
20230830,134100,663523300,21200,21200,21200,21200,74
|
|
20230830,134000,661954500,21200,21200,21200,21200,0
|
|
20230830,133900,661954500,21200,21200,21200,21200,733
|
|
20230830,133800,646414900,21200,21200,21200,21200,0
|
|
20230830,133700,646414900,21200,21200,21200,21200,0
|
|
20230830,133600,646414900,21200,21200,21200,21200,0
|
|
20230830,133500,646414900,21200,21200,21200,21200,0
|
|
20230830,133400,646414900,21200,21200,21200,21200,0
|
|
20230830,133300,646414900,21200,21200,21200,21200,0
|
|
20230830,133200,646414900,21200,21150,21200,21150,620
|
|
20230830,133100,633295900,21150,21150,21150,21150,500
|
|
20230830,133000,622720900,21200,21200,21200,21200,49
|
|
20230830,132900,621682100,21200,21200,21200,21200,85
|
|
20230830,132800,619880100,21250,21250,21250,21250,0
|
|
20230830,132700,619880100,21250,21250,21250,21200,82
|
|
20230830,132600,618141400,21250,21200,21250,21200,98
|
|
20230830,132500,616063550,21200,21200,21200,21200,0
|
|
20230830,132400,616063550,21200,21200,21200,21200,78
|
|
20230830,132300,614409950,21200,21200,21200,21200,24
|
|
20230830,132200,613901150,21200,21200,21200,21200,72
|
|
20230830,132100,612374750,21200,21200,21200,21200,77
|
|
20230830,132000,610742350,21200,21250,21250,21200,151
|
|
20230830,131900,607541100,21200,21200,21200,21200,90
|
|
20230830,131800,605633100,21200,21200,21200,21200,78
|
|
20230830,131700,603979500,21200,21200,21200,21200,0
|
|
20230830,131600,603979500,21200,21200,21200,21200,87
|
|
20230830,131500,602135100,21200,21200,21200,21200,99
|
|
20230830,131400,600036300,21250,21200,21250,21200,7
|
|
20230830,131300,599887850,21200,21200,21200,21200,68
|
|
20230830,131200,598446250,21250,21200,21250,21200,79
|
|
20230830,131100,596771400,21200,21200,21200,21200,0
|
|
20230830,131000,596771400,21200,21200,21200,21200,86
|
|
20230830,130900,594948200,21200,21200,21200,21200,148
|
|
20230830,130800,591810600,21200,21200,21200,21200,0
|
|
20230830,130700,591810600,21200,21200,21200,21200,67
|
|
20230830,130600,590390200,21200,21200,21200,21200,0
|
|
20230830,130500,590390200,21200,21200,21200,21200,106
|
|
20230830,130400,588143000,21250,21250,21250,21250,0
|
|
20230830,130300,588143000,21250,21250,21250,21250,0
|
|
20230830,130200,588143000,21250,21200,21250,21200,203
|
|
20230830,130100,583833400,21200,21250,21250,21200,101
|
|
20230830,130000,581690450,21250,21250,21250,21250,0
|
|
20230830,125900,581690450,21250,21250,21250,21250,78
|
|
20230830,125800,580032950,21250,21250,21250,21250,78
|
|
20230830,125700,578375450,21250,21250,21250,21250,0
|
|
20230830,125600,578375450,21250,21250,21250,21250,69
|
|
20230830,125500,576909200,21250,21250,21250,21250,85
|
|
20230830,125400,575102950,21300,21300,21300,21300,0
|
|
20230830,125300,575102950,21300,21250,21300,21250,178
|
|
20230830,125200,571314950,21300,21250,21300,21250,72
|
|
20230830,125100,569784900,21250,21250,21250,21250,0
|
|
20230830,125000,569784900,21250,21300,21300,21250,11
|
|
20230830,124900,569550650,21300,21250,21300,21250,92
|
|
20230830,124800,567594400,21300,21300,21300,21300,0
|
|
20230830,124700,567594400,21300,21250,21300,21250,88
|
|
20230830,124600,565724300,21300,21300,21300,21300,91
|
|
20230830,124500,563786000,21250,21250,21250,21250,66
|
|
20230830,124400,562383500,21300,21250,21300,21250,147
|
|
20230830,124300,559259650,21300,21300,21300,21300,13
|
|
20230830,124200,558982750,21250,21250,21250,21250,70
|
|
20230830,124100,557495250,21250,21250,21250,21250,82
|
|
20230830,124000,555752750,21300,21300,21300,21300,1
|
|
20230830,123900,555731450,21250,21250,21250,21250,71
|
|
20230830,123800,554222700,21250,21250,21250,21250,76
|
|
20230830,123700,552607700,21250,21250,21250,21250,0
|
|
20230830,123600,552607700,21250,21250,21250,21250,66
|
|
20230830,123500,551205200,21250,21250,21250,21250,246
|
|
20230830,123400,545977700,21250,21250,21250,21250,0
|
|
20230830,123300,545977700,21250,21250,21250,21250,85
|
|
20230830,123200,544171450,21250,21250,21250,21250,125
|
|
20230830,123100,541515200,21250,21250,21250,21250,66
|
|
20230830,123000,540112700,21250,21250,21250,21250,86
|
|
20230830,122900,538285200,21300,21300,21300,21250,4
|
|
20230830,122800,538200100,21250,21300,21300,21250,88
|
|
20230830,122700,536330050,21300,21300,21300,21300,23
|
|
20230830,122600,535840150,21300,21300,21300,21300,87
|
|
20230830,122500,533987050,21300,21300,21300,21300,226
|
|
20230830,122400,529173250,21300,21300,21300,21300,38
|
|
20230830,122300,528363850,21300,21300,21300,21300,0
|
|
20230830,122200,528363850,21300,21300,21300,21300,72
|
|
20230830,122100,526830250,21300,21300,21300,21300,107
|
|
20230830,122000,524551150,21300,21300,21300,21300,0
|
|
20230830,121900,524551150,21300,21300,21300,21300,72
|
|
20230830,121800,523017550,21300,21300,21300,21300,77
|
|
20230830,121700,521377450,21300,21300,21300,21300,0
|
|
20230830,121600,521377450,21300,21300,21300,21300,74
|
|
20230830,121500,519801250,21300,21300,21300,21300,74
|
|
20230830,121400,518225050,21300,21300,21300,21300,0
|
|
20230830,121300,518225050,21300,21300,21300,21300,80
|
|
20230830,121200,516521050,21300,21300,21300,21300,74
|
|
20230830,121100,514944850,21350,21350,21350,21350,4
|
|
20230830,121000,514859450,21350,21350,21350,21300,76
|
|
20230830,120900,513240350,21350,21350,21350,21350,4
|
|
20230830,120800,513154950,21300,21300,21300,21300,64
|
|
20230830,120700,511791750,21350,21300,21350,21300,76
|
|
20230830,120600,510172850,21300,21300,21300,21300,0
|
|
20230830,120500,510172850,21300,21300,21300,21300,143
|
|
20230830,120400,507126950,21300,21300,21300,21300,70
|
|
20230830,120300,505635950,21300,21300,21300,21300,20
|
|
20230830,120200,505209950,21300,21300,21350,21300,1071
|
|
20230830,120100,482397600,21350,21350,21350,21350,0
|
|
20230830,120000,482397600,21350,21350,21350,21350,0
|
|
20230830,115900,482397600,21350,21300,21350,21300,397
|
|
20230830,115800,473925900,21350,21350,21350,21350,3
|
|
20230830,115700,473861850,21350,21350,21350,21350,0
|
|
20230830,115600,473861850,21350,21350,21350,21350,81
|
|
20230830,115500,472132500,21350,21350,21350,21350,65
|
|
20230830,115400,470744750,21350,21350,21350,21350,0
|
|
20230830,115300,470744750,21350,21350,21350,21350,217
|
|
20230830,115200,466111800,21350,21350,21350,21350,0
|
|
20230830,115100,466111800,21350,21350,21350,21350,83
|
|
20230830,115000,464339750,21350,21350,21350,21350,73
|
|
20230830,114900,462781200,21350,21350,21350,21350,0
|
|
20230830,114800,462781200,21350,21350,21350,21350,70
|
|
20230830,114700,461286700,21350,21350,21350,21350,73
|
|
20230830,114600,459728150,21350,21350,21350,21350,0
|
|
20230830,114500,459728150,21350,21350,21350,21350,80
|
|
20230830,114400,458020150,21350,21350,21350,21350,64
|
|
20230830,114300,456653750,21350,21350,21350,21350,0
|
|
20230830,114200,456653750,21350,21350,21350,21350,85
|
|
20230830,114100,454839000,21350,21350,21350,21350,66
|
|
20230830,114000,453429900,21350,21350,21350,21350,0
|
|
20230830,113900,453429900,21350,21350,21350,21350,69
|
|
20230830,113800,451956750,21400,21350,21400,21350,70
|
|
20230830,113700,450462050,21350,21350,21350,21350,3
|
|
20230830,113600,450398000,21350,21300,21350,21300,128
|
|
20230830,113500,447668850,21350,21350,21350,21350,8
|
|
20230830,113400,447498050,21350,21350,21350,21350,0
|
|
20230830,113300,447498050,21350,21350,21350,21350,72
|
|
20230830,113200,445960850,21350,21350,21350,21350,0
|
|
20230830,113100,445960850,21350,21350,21350,21350,83
|
|
20230830,113000,444188800,21350,21350,21350,21350,74
|
|
20230830,112900,442608900,21350,21350,21350,21350,0
|
|
20230830,112800,442608900,21350,21350,21350,21350,99
|
|
20230830,112700,440495250,21350,21400,21400,21350,113
|
|
20230830,112600,438081300,21400,21400,21400,21400,0
|
|
20230830,112500,438081300,21400,21350,21400,21350,191
|
|
20230830,112400,433994350,21350,21350,21350,21350,67
|
|
20230830,112300,432563900,21350,21350,21350,21350,0
|
|
20230830,112200,432563900,21350,21350,21350,21350,65
|
|
20230830,112100,431176150,21350,21350,21350,21350,81
|
|
20230830,112000,429446800,21350,21350,21350,21350,1
|
|
20230830,111900,429425450,21350,21350,21350,21350,72
|
|
20230830,111800,427888250,21350,21350,21350,21350,67
|
|
20230830,111700,426457800,21400,21400,21400,21400,50
|
|
20230830,111600,425387800,21350,21400,21400,21350,68
|
|
20230830,111500,423935950,21350,21350,21350,21350,0
|
|
20230830,111400,423935950,21350,21350,21350,21350,116
|
|
20230830,111300,421459350,21350,21350,21350,21350,0
|
|
20230830,111200,421459350,21350,21350,21350,21350,67
|
|
20230830,111100,420028900,21350,21350,21350,21350,86
|
|
20230830,111000,418192800,21350,21350,21350,21350,0
|
|
20230830,110900,418192800,21350,21350,21350,21350,69
|
|
20230830,110800,416719650,21350,21350,21350,21350,69
|
|
20230830,110700,415246500,21350,21350,21350,21350,0
|
|
20230830,110600,415246500,21350,21350,21350,21350,77
|
|
20230830,110500,413602550,21400,21350,21400,21350,105
|
|
20230830,110400,411355650,21350,21400,21400,21350,107
|
|
20230830,110300,409069700,21400,21400,21400,21400,86
|
|
20230830,110200,407229300,21400,21400,21400,21400,0
|
|
20230830,110100,407229300,21400,21400,21400,21400,284
|
|
20230830,110000,401151700,21350,21350,21350,21350,65
|
|
20230830,105900,399763950,21450,21400,21450,21400,21
|
|
20230830,105800,399313550,21450,21300,21450,21300,1608
|
|
20230830,105700,364875150,21350,21300,21350,21300,112
|
|
20230830,105600,362489100,21300,21300,21300,21300,0
|
|
20230830,105500,362489100,21300,21350,21350,21300,123
|
|
20230830,105400,359866700,21300,21300,21300,21300,79
|
|
20230830,105300,358184000,21350,21350,21350,21350,8
|
|
20230830,105200,358013200,21350,21350,21350,21350,129
|
|
20230830,105100,355259050,21350,21350,21350,21300,116
|
|
20230830,105000,352784400,21350,21350,21350,21350,0
|
|
20230830,104900,352784400,21350,21300,21350,21300,80
|
|
20230830,104800,351080050,21300,21300,21300,21300,0
|
|
20230830,104700,351080050,21300,21300,21300,21300,77
|
|
20230830,104600,349439950,21300,21300,21300,21300,69
|
|
20230830,104500,347970250,21350,21350,21350,21350,40
|
|
20230830,104400,347116250,21300,21300,21350,21300,96
|
|
20230830,104300,345070850,21300,21300,21300,21300,66
|
|
20230830,104200,343665050,21350,21350,21350,21350,0
|
|
20230830,104100,343665050,21350,21350,21350,21350,15
|
|
20230830,104000,343344800,21350,21350,21350,21350,85
|
|
20230830,103900,341530050,21350,21350,21350,21350,0
|
|
20230830,103800,341530050,21350,21350,21350,21350,372
|
|
20230830,103700,333587850,21350,21350,21350,21350,267
|
|
20230830,103600,327887400,21350,21350,21350,21350,67
|
|
20230830,103500,326456950,21350,21350,21350,21350,77
|
|
20230830,103400,324813000,21400,21400,21400,21350,109
|
|
20230830,103300,322480600,21350,21350,21350,21350,69
|
|
20230830,103200,321007450,21350,21350,21350,21350,79
|
|
20230830,103100,319320800,21400,21400,21400,21400,150
|
|
20230830,103000,316110800,21400,21400,21400,21400,328
|
|
20230830,102900,309091600,21400,21400,21400,21400,276
|
|
20230830,102800,303185200,21400,21400,21400,21400,0
|
|
20230830,102700,303185200,21400,21400,21400,21400,173
|
|
20230830,102600,299483000,21400,21400,21400,21400,77
|
|
20230830,102500,297835200,21400,21400,21400,21400,320
|
|
20230830,102400,290987200,21400,21400,21400,21400,71
|
|
20230830,102300,289467800,21400,21400,21400,21400,114
|
|
20230830,102200,287028200,21400,21450,21450,21400,87
|
|
20230830,102100,285165900,21400,21400,21400,21400,65
|
|
20230830,102000,283774900,21400,21400,21400,21400,3
|
|
20230830,101900,283710700,21400,21400,21400,21400,71
|
|
20230830,101800,282191300,21400,21400,21400,21400,93
|
|
20230830,101700,280201100,21400,21400,21400,21400,7
|
|
20230830,101600,280051300,21400,21400,21400,21400,70
|
|
20230830,101500,278553300,21400,21400,21400,21400,86
|
|
20230830,101400,276712900,21400,21400,21400,21400,0
|
|
20230830,101300,276712900,21400,21450,21450,21400,87
|
|
20230830,101200,274850850,21500,21400,21500,21400,133
|
|
20230830,101100,272004350,21400,21400,21400,21400,206
|
|
20230830,101000,267595950,21450,21450,21450,21450,143
|
|
20230830,100900,264528600,21450,21450,21450,21450,368
|
|
20230830,100800,256635000,21450,21450,21450,21450,15
|
|
20230830,100700,256313250,21450,21450,21450,21450,20
|
|
20230830,100600,255884250,21450,21500,21500,21450,517
|
|
20230830,100500,244794550,21450,21450,21450,21400,476
|
|
20230830,100400,234584550,21400,21400,21400,21400,100
|
|
20230830,100300,232444550,21350,21350,21350,21350,4
|
|
20230830,100200,232359150,21400,21400,21400,21400,0
|
|
20230830,100100,232359150,21400,21400,21400,21400,151
|
|
20230830,100000,229127750,21400,21400,21400,21400,33
|
|
20230830,095900,228421550,21400,21400,21400,21400,0
|
|
20230830,095800,228421550,21400,21400,21400,21400,90
|
|
20230830,095700,226495550,21400,21400,21400,21400,1
|
|
20230830,095600,226474150,21400,21400,21400,21400,107
|
|
20230830,095500,224184350,21400,21400,21400,21400,1
|
|
20230830,095400,224162950,21400,21400,21400,21400,41
|
|
20230830,095300,223285550,21400,21400,21400,21400,29
|
|
20230830,095200,222664950,21450,21450,21450,21450,6
|
|
20230830,095100,222536250,21450,21450,21450,21450,37
|
|
20230830,095000,221742600,21450,21400,21450,21400,22
|
|
20230830,094900,221271750,21400,21400,21400,21400,100
|
|
20230830,094800,219131750,21400,21400,21400,21400,290
|
|
20230830,094700,212925750,21450,21450,21450,21450,0
|
|
20230830,094600,212925750,21450,21400,21450,21400,24
|
|
20230830,094500,212411200,21400,21450,21450,21400,37
|
|
20230830,094400,211617650,21450,21450,21450,21450,55
|
|
20230830,094300,210437900,21450,21450,21450,21450,465
|
|
20230830,094200,200463650,21450,21450,21450,21450,412
|
|
20230830,094100,191626250,21450,21400,21450,21400,5
|
|
20230830,094000,191519050,21450,21450,21450,21450,50
|
|
20230830,093900,190446550,21400,21400,21400,21400,1
|
|
20230830,093800,190425150,21450,21450,21450,21450,137
|
|
20230830,093700,187486500,21450,21400,21450,21400,101
|
|
20230830,093600,185320100,21400,21400,21400,21400,2
|
|
20230830,093500,185277300,21450,21400,21450,21400,502
|
|
20230830,093400,174509500,21450,21450,21450,21450,0
|
|
20230830,093300,174509500,21450,21400,21450,21400,671
|
|
20230830,093200,160125100,21350,21350,21350,21350,5
|
|
20230830,093100,160018350,21400,21350,21400,21350,102
|
|
20230830,093000,157840550,21350,21350,21400,21350,312
|
|
20230830,092900,151169350,21400,21400,21400,21400,11
|
|
20230830,092800,150933950,21400,21450,21500,21400,898
|
|
20230830,092700,131688800,21450,21450,21450,21400,1118
|
|
20230830,092600,107742600,21450,21400,21450,21400,1276
|
|
20230830,092500,80410450,21400,21400,21400,21350,59
|
|
20230830,092400,79147950,21400,21400,21400,21400,49
|
|
20230830,092300,78099350,21350,21350,21350,21350,81
|
|
20230830,092200,76370000,21300,21300,21300,21300,0
|
|
20230830,092100,76370000,21300,21250,21300,21250,218
|
|
20230830,092000,71732500,21200,21200,21200,21200,707
|
|
20230830,091900,56744100,21200,21200,21200,21200,214
|
|
20230830,091800,52207300,21200,21200,21200,21200,28
|
|
20230830,091700,51613700,21200,21200,21200,21200,0
|
|
20230830,091600,51613700,21200,21250,21250,21200,418
|
|
20230830,091500,42746450,21300,21300,21300,21300,50
|
|
20230830,091400,41681450,21250,21250,21250,21250,0
|
|
20230830,091300,41681450,21250,21250,21250,21200,535
|
|
20230830,091200,30312950,21250,21250,21250,21250,120
|
|
20230830,091100,27762950,21200,21200,21200,21200,35
|
|
20230830,091000,27020950,21200,21200,21200,21200,102
|
|
20230830,090900,24858550,21200,21200,21200,21200,0
|
|
20230830,090800,24858550,21200,21200,21200,21150,15
|
|
20230830,090700,24540650,21150,21150,21150,21150,139
|
|
20230830,090600,21600800,21100,21150,21150,21100,110
|
|
20230830,090500,19274400,21150,21150,21150,21150,1
|
|
20230830,090400,19253250,21150,21150,21150,21100,277
|
|
20230830,090300,13395450,21100,21100,21100,21100,5
|
|
20230830,090200,13289950,21150,21150,21150,21150,200
|
|
20230830,090100,9059950,21150,21200,21200,21150,246
|
|
20230830,090000,3855300,21300,21300,21300,21300,181
|