677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201400,488883850,22300,22300,22300,22300,69
|
|
20230908,201300,488883850,22300,22300,22300,22300,0
|
|
20230908,201200,488883850,22300,22300,22300,22300,0
|
|
20230908,201100,488883850,22300,22300,22300,22300,0
|
|
20230908,201000,488883850,22300,22300,22300,22300,0
|
|
20230908,200900,488883850,22300,22300,22300,22300,0
|
|
20230908,200800,488883850,22300,22300,22300,22300,0
|
|
20230908,200700,488883850,22300,22300,22300,22300,0
|
|
20230908,200600,488883850,22300,22300,22300,22300,0
|
|
20230908,200500,488883850,22300,22300,22300,22300,0
|
|
20230908,200400,488883850,22300,22300,22300,22300,0
|
|
20230908,200300,488883850,22300,22300,22300,22300,0
|
|
20230908,200200,488883850,22300,22300,22300,22300,0
|
|
20230908,200100,488883850,22300,22300,22300,22300,0
|
|
20230908,200000,488883850,22300,22300,22300,22300,0
|
|
20230908,195900,488883850,22300,22300,22300,22300,0
|
|
20230908,195800,488883850,22300,22300,22300,22300,0
|
|
20230908,195700,488883850,22300,22300,22300,22300,0
|
|
20230908,195600,488883850,22300,22300,22300,22300,0
|
|
20230908,195500,488883850,22300,22300,22300,22300,0
|
|
20230908,195400,488883850,22300,22300,22300,22300,0
|
|
20230908,195300,488883850,22300,22300,22300,22300,0
|
|
20230908,195200,488883850,22300,22300,22300,22300,0
|
|
20230908,195100,488883850,22300,22300,22300,22300,0
|
|
20230908,195000,488883850,22300,22300,22300,22300,0
|
|
20230908,194900,488883850,22300,22300,22300,22300,0
|
|
20230908,194800,488883850,22300,22300,22300,22300,0
|
|
20230908,194700,488883850,22300,22300,22300,22300,0
|
|
20230908,194600,488883850,22300,22300,22300,22300,0
|
|
20230908,194500,488883850,22300,22300,22300,22300,0
|
|
20230908,194400,488883850,22300,22300,22300,22300,69
|
|
20230908,194300,488883850,22300,22300,22300,22300,0
|
|
20230908,194200,488883850,22300,22300,22300,22300,0
|
|
20230908,194100,488883850,22300,22300,22300,22300,0
|
|
20230908,194000,488883850,22300,22300,22300,22300,0
|
|
20230908,193900,488883850,22300,22300,22300,22300,0
|
|
20230908,193800,488883850,22300,22300,22300,22300,0
|
|
20230908,193700,488883850,22300,22300,22300,22300,0
|
|
20230908,193600,488883850,22300,22300,22300,22300,0
|
|
20230908,193500,488883850,22300,22300,22300,22300,0
|
|
20230908,193400,488883850,22300,22300,22300,22300,0
|
|
20230908,193300,488883850,22300,22300,22300,22300,0
|
|
20230908,193200,488883850,22300,22300,22300,22300,0
|
|
20230908,193100,488883850,22300,22300,22300,22300,0
|
|
20230908,193000,488883850,22300,22300,22300,22300,0
|
|
20230908,192900,488883850,22300,22300,22300,22300,0
|
|
20230908,192800,488883850,22300,22300,22300,22300,0
|
|
20230908,192700,488883850,22300,22300,22300,22300,0
|
|
20230908,192600,488883850,22300,22300,22300,22300,0
|
|
20230908,192500,488883850,22300,22300,22300,22300,0
|
|
20230908,192400,488883850,22300,22300,22300,22300,0
|
|
20230908,192300,488883850,22300,22300,22300,22300,0
|
|
20230908,192200,488883850,22300,22300,22300,22300,0
|
|
20230908,192100,488883850,22300,22300,22300,22300,0
|
|
20230908,192000,488883850,22300,22300,22300,22300,0
|
|
20230908,191900,488883850,22300,22300,22300,22300,0
|
|
20230908,191800,488883850,22300,22300,22300,22300,0
|
|
20230908,191700,488883850,22300,22300,22300,22300,0
|
|
20230908,191600,488883850,22300,22300,22300,22300,0
|
|
20230908,191500,488883850,22300,22300,22300,22300,0
|
|
20230908,191400,488883850,22300,22300,22300,22300,69
|
|
20230908,191300,488883850,22300,22300,22300,22300,0
|
|
20230908,191200,488883850,22300,22300,22300,22300,0
|
|
20230908,191100,488883850,22300,22300,22300,22300,0
|
|
20230908,191000,488883850,22300,22300,22300,22300,0
|
|
20230908,190900,488883850,22300,22300,22300,22300,0
|
|
20230908,190800,488883850,22300,22300,22300,22300,0
|
|
20230908,190700,488883850,22300,22300,22300,22300,0
|
|
20230908,190600,488883850,22300,22300,22300,22300,0
|
|
20230908,190500,488883850,22300,22300,22300,22300,0
|
|
20230908,190400,488883850,22300,22300,22300,22300,0
|
|
20230908,190300,488883850,22300,22300,22300,22300,0
|
|
20230908,190200,488883850,22300,22300,22300,22300,0
|
|
20230908,190100,488883850,22300,22300,22300,22300,0
|
|
20230908,190000,488883850,22300,22300,22300,22300,0
|
|
20230908,185900,488883850,22300,22300,22300,22300,0
|
|
20230908,185800,488883850,22300,22300,22300,22300,0
|
|
20230908,185700,488883850,22300,22300,22300,22300,0
|
|
20230908,185600,488883850,22300,22300,22300,22300,0
|
|
20230908,185500,488883850,22300,22300,22300,22300,0
|
|
20230908,185400,488883850,22300,22300,22300,22300,0
|
|
20230908,185300,488883850,22300,22300,22300,22300,0
|
|
20230908,185200,488883850,22300,22300,22300,22300,0
|
|
20230908,185100,488883850,22300,22300,22300,22300,0
|
|
20230908,185000,488883850,22300,22300,22300,22300,0
|
|
20230908,184900,488883850,22300,22300,22300,22300,0
|
|
20230908,184800,488883850,22300,22300,22300,22300,0
|
|
20230908,184700,488883850,22300,22300,22300,22300,0
|
|
20230908,184600,488883850,22300,22300,22300,22300,0
|
|
20230908,184500,488883850,22300,22300,22300,22300,0
|
|
20230908,184400,488883850,22300,22300,22300,22300,69
|
|
20230908,184300,488883850,22300,22300,22300,22300,0
|
|
20230908,184200,488883850,22300,22300,22300,22300,0
|
|
20230908,184100,488883850,22300,22300,22300,22300,0
|
|
20230908,184000,488883850,22300,22300,22300,22300,0
|
|
20230908,183900,488883850,22300,22300,22300,22300,0
|
|
20230908,183800,488883850,22300,22300,22300,22300,0
|
|
20230908,183700,488883850,22300,22300,22300,22300,0
|
|
20230908,183600,488883850,22300,22300,22300,22300,0
|
|
20230908,183500,488883850,22300,22300,22300,22300,0
|
|
20230908,183400,488883850,22300,22300,22300,22300,0
|
|
20230908,183300,488883850,22300,22300,22300,22300,0
|
|
20230908,183200,488883850,22300,22300,22300,22300,0
|
|
20230908,183100,488883850,22300,22300,22300,22300,0
|
|
20230908,183000,488883850,22300,22300,22300,22300,0
|
|
20230908,182900,488883850,22300,22300,22300,22300,0
|
|
20230908,182800,488883850,22300,22300,22300,22300,0
|
|
20230908,182700,488883850,22300,22300,22300,22300,0
|
|
20230908,182600,488883850,22300,22300,22300,22300,0
|
|
20230908,182500,488883850,22300,22300,22300,22300,0
|
|
20230908,182400,488883850,22300,22300,22300,22300,0
|
|
20230908,182300,488883850,22300,22300,22300,22300,0
|
|
20230908,182200,488883850,22300,22300,22300,22300,0
|
|
20230908,182100,488883850,22300,22300,22300,22300,0
|
|
20230908,182000,488883850,22300,22300,22300,22300,0
|
|
20230908,181900,488883850,22300,22300,22300,22300,0
|
|
20230908,181800,488883850,22300,22300,22300,22300,0
|
|
20230908,181700,488883850,22300,22300,22300,22300,0
|
|
20230908,181600,488883850,22300,22300,22300,22300,0
|
|
20230908,181500,488883850,22300,22300,22300,22300,0
|
|
20230908,181400,488883850,22300,22300,22300,22300,69
|
|
20230908,181300,488883850,22300,22300,22300,22300,0
|
|
20230908,181200,488883850,22300,22300,22300,22300,0
|
|
20230908,181100,488883850,22300,22300,22300,22300,0
|
|
20230908,181000,488883850,22300,22300,22300,22300,0
|
|
20230908,180900,488883850,22300,22300,22300,22300,0
|
|
20230908,180800,488883850,22300,22300,22300,22300,0
|
|
20230908,180700,488883850,22300,22300,22300,22300,0
|
|
20230908,180600,488883850,22300,22300,22300,22300,0
|
|
20230908,180500,488883850,22300,22300,22300,22300,0
|
|
20230908,180400,488883850,22300,22300,22300,22300,0
|
|
20230908,180300,488883850,22300,22300,22300,22300,0
|
|
20230908,180200,488883850,22300,22300,22300,22300,0
|
|
20230908,180100,488883850,22300,22300,22300,22300,0
|
|
20230908,180000,488883850,22300,22300,22300,22300,0
|
|
20230908,175900,488883850,22300,22300,22300,22300,0
|
|
20230908,175800,488883850,22300,22300,22300,22300,0
|
|
20230908,175700,488883850,22300,22300,22300,22300,0
|
|
20230908,175600,488883850,22300,22300,22300,22300,0
|
|
20230908,175500,488883850,22300,22300,22300,22300,0
|
|
20230908,175400,488883850,22300,22300,22300,22300,0
|
|
20230908,175300,488883850,22300,22300,22300,22300,0
|
|
20230908,175200,488883850,22300,22300,22300,22300,0
|
|
20230908,175100,488883850,22300,22300,22300,22300,0
|
|
20230908,175000,488883850,22300,22300,22300,22300,0
|
|
20230908,174900,488883850,22300,22300,22300,22300,0
|
|
20230908,174800,488883850,22300,22300,22300,22300,0
|
|
20230908,174700,488883850,22300,22300,22300,22300,0
|
|
20230908,174600,488883850,22300,22300,22300,22300,0
|
|
20230908,174500,488883850,22300,22300,22300,22300,0
|
|
20230908,174400,488883850,22300,22300,22300,22300,69
|
|
20230908,174300,488883850,22300,22300,22300,22300,0
|
|
20230908,174200,488883850,22300,22300,22300,22300,0
|
|
20230908,174100,488883850,22300,22300,22300,22300,0
|
|
20230908,174000,488883850,22300,22300,22300,22300,0
|
|
20230908,173900,488883850,22300,22300,22300,22300,0
|
|
20230908,173800,488883850,22300,22300,22300,22300,0
|
|
20230908,173700,488883850,22300,22300,22300,22300,0
|
|
20230908,173600,488883850,22300,22300,22300,22300,0
|
|
20230908,173500,488883850,22300,22300,22300,22300,0
|
|
20230908,173400,488883850,22300,22300,22300,22300,0
|
|
20230908,173300,488883850,22300,22300,22300,22300,0
|
|
20230908,173200,488883850,22300,22300,22300,22300,0
|
|
20230908,173100,488883850,22300,22300,22300,22300,0
|
|
20230908,173000,488883850,22300,22300,22300,22300,0
|
|
20230908,172900,488883850,22300,22300,22300,22300,0
|
|
20230908,172800,488883850,22300,22300,22300,22300,0
|
|
20230908,172700,488883850,22300,22300,22300,22300,0
|
|
20230908,172600,488883850,22300,22300,22300,22300,0
|
|
20230908,172500,488883850,22300,22300,22300,22300,0
|
|
20230908,172400,488883850,22300,22300,22300,22300,0
|
|
20230908,172300,488883850,22300,22300,22300,22300,0
|
|
20230908,172200,488883850,22300,22300,22300,22300,0
|
|
20230908,172100,488883850,22300,22300,22300,22300,0
|
|
20230908,172000,488883850,22300,22300,22300,22300,0
|
|
20230908,171900,488883850,22300,22300,22300,22300,0
|
|
20230908,171800,488883850,22300,22300,22300,22300,0
|
|
20230908,171700,488883850,22300,22300,22300,22300,0
|
|
20230908,171600,488883850,22300,22300,22300,22300,0
|
|
20230908,171500,488883850,22300,22300,22300,22300,0
|
|
20230908,171400,488883850,22300,22300,22300,22300,69
|
|
20230908,171300,488883850,22300,22300,22300,22300,0
|
|
20230908,171200,488883850,22300,22300,22300,22300,0
|
|
20230908,171100,488883850,22300,22300,22300,22300,0
|
|
20230908,171000,488883850,22300,22300,22300,22300,0
|
|
20230908,170900,488883850,22300,22300,22300,22300,0
|
|
20230908,170800,488883850,22300,22300,22300,22300,0
|
|
20230908,170700,488883850,22300,22300,22300,22300,0
|
|
20230908,170600,488883850,22300,22300,22300,22300,0
|
|
20230908,170500,488883850,22300,22300,22300,22300,0
|
|
20230908,170400,488883850,22300,22300,22300,22300,0
|
|
20230908,170300,488883850,22300,22300,22300,22300,0
|
|
20230908,170200,488883850,22300,22300,22300,22300,0
|
|
20230908,170100,488883850,22300,22300,22300,22300,0
|
|
20230908,170000,488883850,22300,22300,22300,22300,0
|
|
20230908,165900,488883850,22300,22300,22300,22300,0
|
|
20230908,165800,488883850,22300,22300,22300,22300,0
|
|
20230908,165700,488883850,22300,22300,22300,22300,0
|
|
20230908,165600,488883850,22300,22300,22300,22300,0
|
|
20230908,165500,488883850,22300,22300,22300,22300,0
|
|
20230908,165400,488883850,22300,22300,22300,22300,0
|
|
20230908,165300,488883850,22300,22300,22300,22300,0
|
|
20230908,165200,488883850,22300,22300,22300,22300,0
|
|
20230908,165100,488883850,22300,22300,22300,22300,0
|
|
20230908,165000,488883850,22300,22300,22300,22300,0
|
|
20230908,164900,488883850,22300,22300,22300,22300,0
|
|
20230908,164800,488883850,22300,22300,22300,22300,0
|
|
20230908,164700,488883850,22300,22300,22300,22300,0
|
|
20230908,164600,488883850,22300,22300,22300,22300,0
|
|
20230908,164500,488883850,22300,22300,22300,22300,0
|
|
20230908,164400,488883850,22300,22300,22300,22300,69
|
|
20230908,164300,488883850,22300,22300,22300,22300,0
|
|
20230908,164200,488883850,22300,22300,22300,22300,0
|
|
20230908,164100,488883850,22300,22300,22300,22300,0
|
|
20230908,164000,488883850,22300,22300,22300,22300,0
|
|
20230908,163900,488883850,22300,22300,22300,22300,0
|
|
20230908,163800,488883850,22300,22300,22300,22300,0
|
|
20230908,163700,488883850,22300,22300,22300,22300,0
|
|
20230908,163600,488883850,22300,22300,22300,22300,0
|
|
20230908,163500,488883850,22300,22300,22300,22300,0
|
|
20230908,163400,488883850,22300,22300,22300,22300,0
|
|
20230908,163300,488883850,22300,22300,22300,22300,0
|
|
20230908,163200,488883850,22300,22300,22300,22300,0
|
|
20230908,163100,488883850,22300,22300,22300,22300,0
|
|
20230908,163000,488883850,22300,22300,22300,22300,0
|
|
20230908,162900,488883850,22300,22300,22300,22300,0
|
|
20230908,162800,488883850,22300,22300,22300,22300,0
|
|
20230908,162700,488883850,22300,22300,22300,22300,0
|
|
20230908,162600,488883850,22300,22300,22300,22300,0
|
|
20230908,162500,488883850,22300,22300,22300,22300,0
|
|
20230908,162400,488883850,22300,22300,22300,22300,0
|
|
20230908,162300,488883850,22300,22300,22300,22300,0
|
|
20230908,162200,488883850,22300,22300,22300,22300,0
|
|
20230908,162100,488883850,22300,22300,22300,22300,0
|
|
20230908,162000,488883850,22300,22300,22300,22300,0
|
|
20230908,161900,488883850,22300,22300,22300,22300,0
|
|
20230908,161800,488883850,22300,22300,22300,22300,0
|
|
20230908,161700,488883850,22300,22300,22300,22300,0
|
|
20230908,161600,488883850,22300,22300,22300,22300,0
|
|
20230908,161500,488883850,22300,22300,22300,22300,0
|
|
20230908,161400,488883850,22300,22300,22300,22300,69
|
|
20230908,161300,488883850,22300,22300,22300,22300,0
|
|
20230908,161200,488883850,22300,22300,22300,22300,0
|
|
20230908,161100,488883850,22300,22300,22300,22300,0
|
|
20230908,161000,488883850,22300,22300,22300,22300,0
|
|
20230908,160900,488883850,22300,22300,22300,22300,0
|
|
20230908,160800,488883850,22300,22300,22300,22300,0
|
|
20230908,160700,488883850,22300,22300,22300,22300,0
|
|
20230908,160600,488883850,22300,22300,22300,22300,0
|
|
20230908,160500,488883850,22300,22300,22300,22300,0
|
|
20230908,160400,488883850,22300,22300,22300,22300,0
|
|
20230908,160300,488883850,22300,22300,22300,22300,0
|
|
20230908,160200,488883850,22300,22300,22300,22300,0
|
|
20230908,160100,488883850,22300,22300,22300,22300,0
|
|
20230908,160000,488883850,22300,22300,22300,22300,0
|
|
20230908,155900,488883850,22300,22300,22300,22300,0
|
|
20230908,155800,488883850,22300,22300,22300,22300,0
|
|
20230908,155700,488883850,22300,22300,22300,22300,0
|
|
20230908,155600,488883850,22300,22300,22300,22300,0
|
|
20230908,155500,488883850,22300,22300,22300,22300,0
|
|
20230908,155400,488883850,22300,22300,22300,22300,0
|
|
20230908,155300,488883850,22300,22300,22300,22300,0
|
|
20230908,155200,488883850,22300,22300,22300,22300,0
|
|
20230908,155100,488883850,22300,22300,22300,22300,0
|
|
20230908,155000,488883850,22300,22300,22300,22300,0
|
|
20230908,154900,488883850,22300,22300,22300,22300,0
|
|
20230908,154800,488883850,22300,22300,22300,22300,0
|
|
20230908,154700,488883850,22300,22300,22300,22300,0
|
|
20230908,154600,488883850,22300,22300,22300,22300,0
|
|
20230908,154500,488883850,22300,22300,22300,22300,0
|
|
20230908,154400,488883850,22300,22300,22300,22300,69
|
|
20230908,154300,488883850,22300,22300,22300,22300,0
|
|
20230908,154200,488883850,22300,22300,22300,22300,0
|
|
20230908,154100,488883850,22300,22300,22300,22300,0
|
|
20230908,154000,488883850,22300,22300,22300,22300,0
|
|
20230908,153900,488883850,22300,22300,22300,22300,0
|
|
20230908,153800,488883850,22300,22300,22300,22300,0
|
|
20230908,153700,488883850,22300,22300,22300,22300,0
|
|
20230908,153600,488883850,22300,22300,22300,22300,0
|
|
20230908,153500,488883850,22300,22300,22300,22300,0
|
|
20230908,153400,488883850,22300,22300,22300,22300,0
|
|
20230908,153300,488883850,22300,22300,22300,22300,0
|
|
20230908,153200,488883850,22300,22300,22300,22300,0
|
|
20230908,153100,488883850,22300,22300,22300,22300,0
|
|
20230908,153000,488883850,22300,22300,22300,22300,69
|
|
20230908,152900,487345150,22300,22300,22300,22300,0
|
|
20230908,152800,487345150,22300,22300,22300,22300,0
|
|
20230908,152700,487345150,22300,22300,22300,22300,0
|
|
20230908,152600,487345150,22300,22300,22300,22300,0
|
|
20230908,152500,487345150,22300,22300,22300,22300,0
|
|
20230908,152400,487345150,22300,22300,22300,22300,0
|
|
20230908,152300,487345150,22300,22300,22300,22300,0
|
|
20230908,152200,487345150,22300,22300,22300,22300,0
|
|
20230908,152100,487345150,22300,22300,22300,22300,0
|
|
20230908,152000,487345150,22300,22300,22300,22300,0
|
|
20230908,151900,487345150,22300,22250,22300,22250,263
|
|
20230908,151800,481489200,22250,22200,22250,22200,89
|
|
20230908,151700,479512500,22250,22250,22250,22200,3
|
|
20230908,151600,479445800,22250,22250,22250,22200,16
|
|
20230908,151500,479089950,22250,22200,22250,22200,20
|
|
20230908,151400,478645450,22200,22250,22250,22200,23
|
|
20230908,151300,478133750,22200,22200,22200,22200,3
|
|
20230908,151200,478067150,22200,22250,22250,22200,155
|
|
20230908,151100,474625900,22200,22250,22250,22200,141
|
|
20230908,151000,471490850,22250,22250,22250,22250,40
|
|
20230908,150900,470600850,22200,22200,22200,22200,3
|
|
20230908,150800,470534250,22200,22250,22250,22200,11
|
|
20230908,150700,470289550,22250,22250,22250,22250,19
|
|
20230908,150600,469866800,22200,22200,22200,22200,3
|
|
20230908,150500,469800200,22200,22250,22250,22200,13
|
|
20230908,150400,469511550,22250,22200,22250,22200,3
|
|
20230908,150300,469444900,22250,22200,22250,22200,38
|
|
20230908,150200,468601200,22200,22200,22200,22200,3
|
|
20230908,150100,468534600,22200,22200,22200,22200,1
|
|
20230908,150000,468512400,22200,22200,22200,22200,40
|
|
20230908,145900,467624400,22250,22200,22250,22200,4
|
|
20230908,145800,467535550,22200,22250,22300,22200,755
|
|
20230908,145700,450751150,22300,22250,22300,22250,4
|
|
20230908,145600,450662100,22300,22300,22300,22300,0
|
|
20230908,145500,450662100,22300,22300,22300,22300,2
|
|
20230908,145400,450617500,22250,22250,22250,22250,27
|
|
20230908,145300,450016750,22300,22300,22300,22300,10
|
|
20230908,145200,449793750,22300,22300,22300,22250,5
|
|
20230908,145100,449682400,22300,22300,22300,22300,5
|
|
20230908,145000,449570900,22300,22250,22300,22250,9
|
|
20230908,144900,449370350,22300,22300,22300,22300,105
|
|
20230908,144800,447028850,22250,22250,22250,22250,13
|
|
20230908,144700,446739600,22250,22250,22250,22250,3
|
|
20230908,144600,446672850,22300,22300,22300,22300,27
|
|
20230908,144500,446070750,22300,22250,22300,22250,4
|
|
20230908,144400,445981700,22300,22300,22300,22300,323
|
|
20230908,144300,438778800,22250,22250,22250,22250,297
|
|
20230908,144200,432170550,22250,22250,22250,22200,10
|
|
20230908,144100,431948200,22200,22200,22200,22200,0
|
|
20230908,144000,431948200,22200,22250,22250,22200,4
|
|
20230908,143900,431859350,22250,22250,22250,22250,301
|
|
20230908,143800,425162100,22250,22200,22250,22200,56
|
|
20230908,143700,423916250,22250,22250,22250,22250,101
|
|
20230908,143600,421669000,22200,22200,22200,22200,21
|
|
20230908,143500,421202800,22200,22200,22200,22200,2
|
|
20230908,143400,421158400,22250,22250,22250,22250,10
|
|
20230908,143300,420935900,22200,22250,22250,22200,5
|
|
20230908,143200,420824800,22250,22250,22250,22250,0
|
|
20230908,143100,420824800,22250,22250,22250,22250,3
|
|
20230908,143000,420758050,22200,22200,22200,22200,21
|
|
20230908,142900,420291850,22200,22200,22200,22200,500
|
|
20230908,142800,409191850,22150,22200,22200,22150,13
|
|
20230908,142700,408903400,22200,22200,22200,22200,0
|
|
20230908,142600,408903400,22200,22150,22200,22150,4
|
|
20230908,142500,408814750,22200,22200,22200,22150,9
|
|
20230908,142400,408615300,22150,22200,22200,22150,14
|
|
20230908,142300,408304550,22150,22150,22150,22150,3
|
|
20230908,142200,408238100,22150,22150,22150,22150,1
|
|
20230908,142100,408215950,22150,22150,22150,22150,2
|
|
20230908,142000,408171650,22200,22200,22200,22150,9
|
|
20230908,141900,407972200,22150,22150,22150,22150,0
|
|
20230908,141800,407972200,22150,22200,22200,22150,6
|
|
20230908,141700,407839250,22200,22200,22200,22200,0
|
|
20230908,141600,407839250,22200,22150,22200,22150,5
|
|
20230908,141500,407728400,22150,22150,22150,22150,7
|
|
20230908,141400,407573350,22150,22200,22200,22150,4
|
|
20230908,141300,407484700,22200,22200,22200,22200,2
|
|
20230908,141200,407440300,22200,22200,22200,22200,1
|
|
20230908,141100,407418100,22150,22150,22150,22150,22
|
|
20230908,141000,406930800,22250,22250,22250,22250,85
|
|
20230908,140900,405039550,22200,22200,22200,22200,3
|
|
20230908,140800,404972950,22250,22250,22250,22250,1
|
|
20230908,140700,404950700,22200,22250,22250,22200,7
|
|
20230908,140600,404795000,22200,22200,22250,22200,377
|
|
20230908,140500,396412150,22150,22150,22150,22150,2441
|
|
20230908,140400,342344000,22100,22100,22100,22100,0
|
|
20230908,140300,342344000,22100,22200,22200,22100,1200
|
|
20230908,140200,315796800,22250,22200,22250,22200,5
|
|
20230908,140100,315685700,22200,22250,22250,22200,9
|
|
20230908,140000,315485800,22250,22250,22250,22200,20
|
|
20230908,135900,315040850,22200,22250,22250,22200,4
|
|
20230908,135800,314952000,22250,22250,22250,22250,7
|
|
20230908,135700,314796250,22200,22200,22200,22200,113
|
|
20230908,135600,312287650,22200,22200,22200,22200,880
|
|
20230908,135500,292751650,22150,22150,22150,22150,3
|
|
20230908,135400,292685200,22200,22200,22200,22200,1
|
|
20230908,135300,292663000,22200,22150,22200,22150,2
|
|
20230908,135200,292618650,22150,22200,22200,22150,23
|
|
20230908,135100,292109050,22200,22200,22200,22200,0
|
|
20230908,135000,292109050,22200,22150,22200,22150,23
|
|
20230908,134900,291598600,22200,22200,22200,22200,16
|
|
20230908,134800,291243400,22200,22200,22200,22200,1
|
|
20230908,134700,291221200,22150,22150,22150,22150,10
|
|
20230908,134600,290999700,22200,22200,22200,22200,1
|
|
20230908,134500,290977500,22150,22150,22150,22150,4
|
|
20230908,134400,290888900,22150,22150,22150,22150,21
|
|
20230908,134300,290423750,22200,22150,22200,22100,289
|
|
20230908,134200,284009050,22150,22200,22200,22150,45
|
|
20230908,134100,283010400,22200,22150,22200,22150,2
|
|
20230908,134000,282966050,22150,22150,22150,22150,3
|
|
20230908,133900,282899600,22150,22150,22150,22150,0
|
|
20230908,133800,282899600,22150,22100,22150,22100,16
|
|
20230908,133700,282545350,22100,22100,22100,22100,7
|
|
20230908,133600,282390650,22100,22100,22100,22100,0
|
|
20230908,133500,282390650,22100,22150,22150,22100,6
|
|
20230908,133400,282257900,22150,22150,22150,22150,1
|
|
20230908,133300,282235750,22100,22150,22150,22100,11
|
|
20230908,133200,281992600,22100,22100,22100,22100,0
|
|
20230908,133100,281992600,22100,22100,22100,22100,3
|
|
20230908,133000,281926300,22100,22100,22100,22100,1
|
|
20230908,132900,281904200,22150,22150,22150,22150,1
|
|
20230908,132800,281882050,22100,22100,22100,22100,6
|
|
20230908,132700,281749450,22150,22150,22150,22150,79
|
|
20230908,132600,279999600,22150,22100,22150,22100,17
|
|
20230908,132500,279623150,22100,22100,22100,22100,0
|
|
20230908,132400,279623150,22100,22100,22100,22100,55
|
|
20230908,132300,278407650,22100,22050,22100,22050,11
|
|
20230908,132200,278164950,22150,22100,22150,22100,2
|
|
20230908,132100,278120700,22100,22150,22150,22100,3
|
|
20230908,132000,278054350,22100,22100,22100,22100,0
|
|
20230908,131900,278054350,22100,22050,22100,22050,10
|
|
20230908,131800,277833700,22150,22150,22150,22150,0
|
|
20230908,131700,277833700,22150,22150,22150,22150,0
|
|
20230908,131600,277833700,22150,22050,22150,22050,19
|
|
20230908,131500,277413650,22100,22100,22100,22100,1
|
|
20230908,131400,277391550,22100,22100,22100,22050,8
|
|
20230908,131300,277215050,22100,22100,22100,22100,14
|
|
20230908,131200,276905650,22100,22100,22100,22100,1
|
|
20230908,131100,276883550,22100,22100,22100,22100,10
|
|
20230908,131000,276662550,22100,22100,22100,22100,1
|
|
20230908,130900,276640450,22050,22050,22050,22050,10
|
|
20230908,130800,276419950,22050,22100,22100,22050,2
|
|
20230908,130700,276375800,22050,22050,22100,22050,21
|
|
20230908,130600,275912700,22100,22100,22100,22100,2
|
|
20230908,130500,275868500,22050,22050,22050,22050,0
|
|
20230908,130400,275868500,22050,22050,22050,22050,9
|
|
20230908,130300,275670050,22100,22100,22100,22100,85
|
|
20230908,130200,273791550,22100,22100,22100,22050,5
|
|
20230908,130100,273681200,22050,22050,22050,22050,1
|
|
20230908,130000,273659150,22050,22000,22050,22000,37
|
|
20230908,125900,272843800,22050,22050,22050,22050,0
|
|
20230908,125800,272843800,22050,22050,22050,22050,0
|
|
20230908,125700,272843800,22050,22000,22050,22000,3
|
|
20230908,125600,272777750,22050,22050,22050,22050,0
|
|
20230908,125500,272777750,22050,22000,22050,22000,11
|
|
20230908,125400,272535700,22050,22050,22050,22050,3
|
|
20230908,125300,272469550,22000,22050,22050,22000,6
|
|
20230908,125200,272337300,22000,22050,22050,22000,58
|
|
20230908,125100,271058550,22000,22000,22050,22000,46
|
|
20230908,125000,270046050,22050,22050,22050,22000,14
|
|
20230908,124900,269737850,22050,22050,22050,22050,14
|
|
20230908,124800,269429150,22000,22000,22000,22000,3
|
|
20230908,124700,269363150,22050,22050,22050,22050,1
|
|
20230908,124600,269341100,22000,22000,22000,22000,1
|
|
20230908,124500,269319100,22000,22050,22050,22000,110
|
|
20230908,124400,266894100,22000,22000,22000,22000,0
|
|
20230908,124300,266894100,22000,22000,22050,22000,104
|
|
20230908,124200,264606000,22000,22000,22000,22000,3
|
|
20230908,124100,264540000,22050,22000,22050,22000,8
|
|
20230908,124000,264363900,22000,22000,22000,22000,3
|
|
20230908,123900,264297900,22000,22000,22000,22000,1
|
|
20230908,123800,264275900,22000,22050,22050,22000,4
|
|
20230908,123700,264187850,22050,22050,22050,22050,2
|
|
20230908,123600,264143750,22050,22000,22050,22000,11
|
|
20230908,123500,263901700,22000,22000,22000,22000,13
|
|
20230908,123400,263615700,22050,22050,22050,22050,12
|
|
20230908,123300,263351100,22000,22000,22000,22000,3
|
|
20230908,123200,263285100,22000,22000,22000,22000,10
|
|
20230908,123100,263065100,22000,22000,22000,22000,12
|
|
20230908,123000,262801100,22050,22050,22050,22050,2
|
|
20230908,122900,262757000,22050,22050,22050,22050,2
|
|
20230908,122800,262712900,22050,22100,22100,22050,2
|
|
20230908,122700,262668750,22050,22050,22050,22050,153
|
|
20230908,122600,259295100,22050,22100,22100,22050,23
|
|
20230908,122500,258787300,22050,22050,22050,22050,0
|
|
20230908,122400,258787300,22050,22050,22050,22050,54
|
|
20230908,122300,257596600,22100,22100,22100,22100,2
|
|
20230908,122200,257552400,22050,22050,22050,22050,59
|
|
20230908,122100,256251450,22100,22050,22100,22050,6
|
|
20230908,122000,256119100,22050,22050,22050,22050,0
|
|
20230908,121900,256119100,22050,22050,22050,22050,3
|
|
20230908,121800,256052950,22100,22100,22100,22100,1
|
|
20230908,121700,256030850,22100,22050,22100,22050,37
|
|
20230908,121600,255214950,22050,22100,22100,22050,5
|
|
20230908,121500,255104650,22100,22100,22100,22100,1
|
|
20230908,121400,255082550,22050,22050,22050,22050,2
|
|
20230908,121300,255038450,22050,22050,22050,22050,0
|
|
20230908,121200,255038450,22050,22050,22100,22050,11
|
|
20230908,121100,254795850,22100,22100,22100,22100,4
|
|
20230908,121000,254707450,22050,22050,22050,22050,0
|
|
20230908,120900,254707450,22050,22100,22100,22050,5
|
|
20230908,120800,254597150,22050,22050,22050,22050,7
|
|
20230908,120700,254442800,22050,22050,22050,22050,3
|
|
20230908,120600,254376650,22100,22100,22100,22100,1
|
|
20230908,120500,254354550,22050,22050,22050,22050,3
|
|
20230908,120400,254288400,22100,22100,22100,22100,1
|
|
20230908,120300,254266300,22050,22050,22050,22050,7
|
|
20230908,120200,254111950,22050,22050,22100,22050,5
|
|
20230908,120100,254001650,22100,22100,22100,22100,0
|
|
20230908,120000,254001650,22100,22050,22100,22050,20
|
|
20230908,115900,253559750,22100,22050,22100,22050,15
|
|
20230908,115800,253228550,22050,22100,22100,22050,8
|
|
20230908,115700,253052100,22050,22050,22050,22050,8
|
|
20230908,115600,252875700,22050,22100,22100,22050,6
|
|
20230908,115500,252743350,22050,22050,22050,22050,3
|
|
20230908,115400,252677200,22050,22050,22050,22050,7
|
|
20230908,115300,252522850,22050,22050,22050,22050,14
|
|
20230908,115200,252214150,22100,22100,22100,22100,0
|
|
20230908,115100,252214150,22100,22050,22100,22050,30
|
|
20230908,115000,251552600,22050,22050,22050,22050,8
|
|
20230908,114900,251376200,22100,22050,22100,22050,14
|
|
20230908,114800,251067450,22050,22050,22050,22050,2
|
|
20230908,114700,251023350,22050,22100,22100,22050,11
|
|
20230908,114600,250780750,22050,22050,22050,22050,6
|
|
20230908,114500,250648450,22050,22050,22050,22050,3
|
|
20230908,114400,250582300,22100,22100,22100,22100,51
|
|
20230908,114300,249455200,22050,22100,22100,22050,10
|
|
20230908,114200,249234650,22050,22050,22050,22050,0
|
|
20230908,114100,249234650,22050,22050,22050,22050,8
|
|
20230908,114000,249058250,22050,22050,22050,22050,7
|
|
20230908,113900,248903900,22100,22050,22100,22050,13
|
|
20230908,113800,248617200,22050,22100,22100,22050,16
|
|
20230908,113700,248263750,22100,22050,22100,22050,10
|
|
20230908,113600,248043200,22100,22050,22100,22050,11
|
|
20230908,113500,247800500,22050,22050,22050,22050,0
|
|
20230908,113400,247800500,22050,22050,22050,22050,17
|
|
20230908,113300,247425650,22000,22000,22000,22000,2
|
|
20230908,113200,247381650,22000,22050,22050,22000,10
|
|
20230908,113100,247161200,22050,22050,22050,22050,31
|
|
20230908,113000,246477650,22000,22100,22100,22000,8
|
|
20230908,112900,246301300,22050,22000,22050,22000,15
|
|
20230908,112800,245971150,22000,22000,22000,22000,0
|
|
20230908,112700,245971150,22000,22050,22050,22000,7
|
|
20230908,112600,245817100,22000,22050,22050,22000,18
|
|
20230908,112500,245420350,22050,22050,22050,22000,30
|
|
20230908,112400,244759250,22050,22050,22050,22000,15
|
|
20230908,112300,244428950,22050,22000,22050,22000,13
|
|
20230908,112200,244142900,22000,22000,22000,22000,14
|
|
20230908,112100,243834900,22000,22000,22000,22000,3
|
|
20230908,112000,243768900,22050,22050,22050,22000,24
|
|
20230908,111900,243240550,22000,22000,22000,22000,8
|
|
20230908,111800,243064550,22050,22050,22050,22050,1
|
|
20230908,111700,243042500,22000,22000,22050,22000,71
|
|
20230908,111600,241477150,22050,22050,22050,22050,7
|
|
20230908,111500,241322800,22050,22050,22050,22050,0
|
|
20230908,111400,241322800,22050,22050,22050,22050,5
|
|
20230908,111300,241212550,22150,22100,22150,22100,251
|
|
20230908,111200,235660400,22050,22050,22100,22050,30
|
|
20230908,111100,234998800,22050,22050,22050,22050,6
|
|
20230908,111000,234866500,22100,22050,22100,22050,11
|
|
20230908,110900,234623900,22050,22100,22100,22050,6
|
|
20230908,110800,234491550,22100,22100,22100,22100,0
|
|
20230908,110700,234491550,22100,22050,22100,22050,132
|
|
20230908,110600,231580900,22050,22050,22050,22050,12
|
|
20230908,110500,231316300,22100,22050,22100,22050,21
|
|
20230908,110400,230852600,22100,22050,22100,22050,7
|
|
20230908,110300,230698200,22050,22050,22050,22050,11
|
|
20230908,110200,230455650,22050,22050,22050,22050,54
|
|
20230908,110100,229264950,22050,22050,22050,22050,7
|
|
20230908,110000,229110600,22100,22050,22100,22050,61
|
|
20230908,105900,227762650,22050,22050,22100,22050,3
|
|
20230908,105800,227696450,22050,22050,22050,22050,6
|
|
20230908,105700,227564150,22100,22050,22100,22050,8
|
|
20230908,105600,227387700,22100,22100,22100,22100,1
|
|
20230908,105500,227365600,22100,22050,22100,22050,5
|
|
20230908,105400,227255300,22100,22100,22100,22100,0
|
|
20230908,105300,227255300,22100,22100,22100,22100,1
|
|
20230908,105200,227233200,22100,22100,22100,22100,363
|
|
20230908,105100,219210900,22100,22150,22150,22100,37
|
|
20230908,105000,218393150,22100,22100,22100,22100,2
|
|
20230908,104900,218348950,22100,22100,22100,22100,0
|
|
20230908,104800,218348950,22100,22100,22150,22100,5
|
|
20230908,104700,218238400,22100,22150,22150,22100,33
|
|
20230908,104600,217507750,22150,22100,22150,22100,4
|
|
20230908,104500,217419300,22100,22100,22100,22100,1
|
|
20230908,104400,217397200,22150,22150,22150,22150,1
|
|
20230908,104300,217375050,22100,22100,22100,22100,3
|
|
20230908,104200,217308750,22100,22150,22150,22100,28
|
|
20230908,104100,216689450,22150,22200,22200,22150,4
|
|
20230908,104000,216600800,22150,22100,22150,22100,626
|
|
20230908,103900,202764750,22100,22100,22100,22100,50
|
|
20230908,103800,201659750,22050,22100,22100,22050,106
|
|
20230908,103700,199317900,22100,22100,22100,22100,4
|
|
20230908,103600,199229500,22050,22050,22100,22050,64
|
|
20230908,103500,197818250,22050,22050,22050,22050,0
|
|
20230908,103400,197818250,22050,22050,22050,22050,8
|
|
20230908,103300,197641850,22100,22050,22100,22050,10
|
|
20230908,103200,197421250,22050,22000,22050,22000,37
|
|
20230908,103100,196605600,22050,22050,22050,22000,25
|
|
20230908,103000,196054500,22100,22050,22100,22050,108
|
|
20230908,102900,193668150,22000,22050,22050,22000,107
|
|
20230908,102800,191313900,22100,22050,22100,22000,168
|
|
20230908,102700,187609800,22000,21950,22000,21950,200
|
|
20230908,102600,183209850,21950,21900,21950,21900,3
|
|
20230908,102500,183144050,21950,21950,21950,21950,177
|
|
20230908,102400,179258900,21900,21900,21900,21900,3
|
|
20230908,102300,179193200,21900,21900,21900,21900,6
|
|
20230908,102200,179061800,21900,21850,21900,21850,356
|
|
20230908,102100,171265500,21900,21900,21900,21900,2
|
|
20230908,102000,171221700,21900,21900,21900,21900,15
|
|
20230908,101900,170893200,21900,21900,21900,21900,60
|
|
20230908,101800,169579200,21950,21900,21950,21850,377
|
|
20230908,101700,161333350,21900,21950,21950,21900,58
|
|
20230908,101600,160062900,21950,21950,21950,21950,3
|
|
20230908,101500,159997050,21900,21900,21950,21900,256
|
|
20230908,101400,154390500,21950,21900,21950,21900,8
|
|
20230908,101300,154215250,21900,21900,21900,21900,0
|
|
20230908,101200,154215250,21900,21950,21950,21900,5
|
|
20230908,101100,154105700,21900,21900,21900,21900,1
|
|
20230908,101000,154083800,21900,21900,21900,21900,0
|
|
20230908,100900,154083800,21900,21900,22000,21900,261
|
|
20230908,100800,148362000,21950,21900,21950,21900,101
|
|
20230908,100700,146150050,21900,21950,21950,21850,5
|
|
20230908,100600,146040650,21900,21900,21900,21850,105
|
|
20230908,100500,143741350,21850,21850,21900,21850,57
|
|
20230908,100400,142494100,21850,21900,21900,21850,141
|
|
20230908,100300,139411500,21900,21950,21950,21900,138
|
|
20230908,100200,136382450,21900,21900,21900,21900,216
|
|
20230908,100100,131652050,21900,21900,21900,21900,0
|
|
20230908,100000,131652050,21900,21900,21950,21900,56
|
|
20230908,095900,130425600,21950,21950,21950,21950,1
|
|
20230908,095800,130403650,21950,21950,21950,21950,148
|
|
20230908,095700,127155050,21950,21900,21950,21900,147
|
|
20230908,095600,123935650,21850,21900,21900,21850,3
|
|
20230908,095500,123870000,21800,21850,21850,21800,107
|
|
20230908,095400,121536000,21900,21900,21900,21900,50
|
|
20230908,095300,120441000,21950,21900,21950,21850,503
|
|
20230908,095200,109441750,21900,21950,21950,21900,210
|
|
20230908,095100,104841450,21900,21950,21950,21900,92
|
|
20230908,095000,102824350,21950,21950,21950,21950,12
|
|
20230908,094900,102560950,21900,22050,22050,21900,505
|
|
20230908,094800,91462800,22050,22050,22050,22050,17
|
|
20230908,094700,91087950,22050,22050,22050,22050,23
|
|
20230908,094600,90580800,22050,22050,22050,22050,7
|
|
20230908,094500,90426450,22050,22050,22050,22050,54
|
|
20230908,094400,89235750,22050,22050,22050,22050,26
|
|
20230908,094300,88662450,22100,22100,22100,22100,1
|
|
20230908,094200,88640350,22050,22100,22100,22050,110
|
|
20230908,094100,86214350,22050,22050,22050,22050,8
|
|
20230908,094000,86037950,22100,22100,22100,22100,0
|
|
20230908,093900,86037950,22100,22100,22100,22100,6
|
|
20230908,093800,85905350,22100,22100,22100,22100,0
|
|
20230908,093700,85905350,22100,22100,22100,22100,1
|
|
20230908,093600,85883250,22100,22100,22100,22050,12
|
|
20230908,093500,85618350,22100,22100,22100,22100,1
|
|
20230908,093400,85596250,22050,22050,22050,22050,1
|
|
20230908,093300,85574200,22100,22100,22100,22100,0
|
|
20230908,093200,85574200,22100,22100,22100,22100,7
|
|
20230908,093100,85419500,22100,22100,22100,22000,11
|
|
20230908,093000,85177000,22050,22000,22050,22000,34
|
|
20230908,092900,84428850,22050,22050,22050,22050,0
|
|
20230908,092800,84428850,22050,22050,22050,22050,7
|
|
20230908,092700,84274500,22050,22000,22050,22000,9
|
|
20230908,092600,84076450,22050,22050,22050,22050,28
|
|
20230908,092500,83459050,22050,22050,22050,22050,132
|
|
20230908,092400,80548450,22100,22100,22100,22100,0
|
|
20230908,092300,80548450,22100,22100,22100,22100,48
|
|
20230908,092200,79487650,22000,22050,22050,22000,13
|
|
20230908,092100,79201300,22100,22050,22100,22050,334
|
|
20230908,092000,71829500,22100,22100,22150,22050,124
|
|
20230908,091900,69088550,22100,22150,22150,22100,16
|
|
20230908,091800,68734200,22150,22150,22150,22150,5
|
|
20230908,091700,68623450,22100,22150,22150,22100,10
|
|
20230908,091600,68402300,22150,22150,22150,22150,0
|
|
20230908,091500,68402300,22150,22150,22150,22150,5
|
|
20230908,091400,68291550,22100,22100,22100,22100,148
|
|
20230908,091300,65020750,22100,22100,22150,22100,127
|
|
20230908,091200,62214000,22150,22000,22250,22000,454
|
|
20230908,091100,52208950,22000,22000,22000,21950,220
|
|
20230908,091000,47369100,22100,22100,22100,22100,12
|
|
20230908,090900,47103900,22100,22150,22150,22100,209
|
|
20230908,090800,42481800,22150,22200,22200,22150,219
|
|
20230908,090700,37620350,22250,22250,22300,22250,440
|
|
20230908,090600,27819750,22300,22450,22450,22300,16
|
|
20230908,090500,27462350,22300,22150,22300,22150,199
|
|
20230908,090400,23051200,22150,22100,22150,22100,331
|
|
20230908,090300,15733300,22050,22150,22150,22050,12
|
|
20230908,090200,15468200,22150,22150,22150,22150,30
|
|
20230908,090100,14803700,22000,22100,22100,22000,221
|
|
20230908,090000,9923100,22100,22000,22100,22000,450
|