657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195400,1090820000,35250,35250,35250,35250,120
|
|
20230828,195300,1090820000,35250,35250,35250,35250,0
|
|
20230828,195200,1090820000,35250,35250,35250,35250,0
|
|
20230828,195100,1090820000,35250,35250,35250,35250,0
|
|
20230828,195000,1090820000,35250,35250,35250,35250,0
|
|
20230828,194900,1090820000,35250,35250,35250,35250,0
|
|
20230828,194800,1090820000,35250,35250,35250,35250,0
|
|
20230828,194700,1090820000,35250,35250,35250,35250,0
|
|
20230828,194600,1090820000,35250,35250,35250,35250,0
|
|
20230828,194500,1090820000,35250,35250,35250,35250,0
|
|
20230828,194400,1090820000,35250,35250,35250,35250,0
|
|
20230828,194300,1090820000,35250,35250,35250,35250,0
|
|
20230828,194200,1090820000,35250,35250,35250,35250,0
|
|
20230828,194100,1090820000,35250,35250,35250,35250,0
|
|
20230828,194000,1090820000,35250,35250,35250,35250,0
|
|
20230828,193900,1090820000,35250,35250,35250,35250,0
|
|
20230828,193800,1090820000,35250,35250,35250,35250,0
|
|
20230828,193700,1090820000,35250,35250,35250,35250,0
|
|
20230828,193600,1090820000,35250,35250,35250,35250,0
|
|
20230828,193500,1090820000,35250,35250,35250,35250,0
|
|
20230828,193400,1090820000,35250,35250,35250,35250,0
|
|
20230828,193300,1090820000,35250,35250,35250,35250,0
|
|
20230828,193200,1090820000,35250,35250,35250,35250,0
|
|
20230828,193100,1090820000,35250,35250,35250,35250,0
|
|
20230828,193000,1090820000,35250,35250,35250,35250,0
|
|
20230828,192900,1090820000,35250,35250,35250,35250,0
|
|
20230828,192800,1090820000,35250,35250,35250,35250,0
|
|
20230828,192700,1090820000,35250,35250,35250,35250,0
|
|
20230828,192600,1090820000,35250,35250,35250,35250,0
|
|
20230828,192500,1090820000,35250,35250,35250,35250,0
|
|
20230828,192400,1090820000,35250,35250,35250,35250,120
|
|
20230828,192300,1090820000,35250,35250,35250,35250,0
|
|
20230828,192200,1090820000,35250,35250,35250,35250,0
|
|
20230828,192100,1090820000,35250,35250,35250,35250,0
|
|
20230828,192000,1090820000,35250,35250,35250,35250,0
|
|
20230828,191900,1090820000,35250,35250,35250,35250,0
|
|
20230828,191800,1090820000,35250,35250,35250,35250,0
|
|
20230828,191700,1090820000,35250,35250,35250,35250,0
|
|
20230828,191600,1090820000,35250,35250,35250,35250,0
|
|
20230828,191500,1090820000,35250,35250,35250,35250,0
|
|
20230828,191400,1090820000,35250,35250,35250,35250,0
|
|
20230828,191300,1090820000,35250,35250,35250,35250,0
|
|
20230828,191200,1090820000,35250,35250,35250,35250,0
|
|
20230828,191100,1090820000,35250,35250,35250,35250,0
|
|
20230828,191000,1090820000,35250,35250,35250,35250,0
|
|
20230828,190900,1090820000,35250,35250,35250,35250,0
|
|
20230828,190800,1090820000,35250,35250,35250,35250,0
|
|
20230828,190700,1090820000,35250,35250,35250,35250,0
|
|
20230828,190600,1090820000,35250,35250,35250,35250,0
|
|
20230828,190500,1090820000,35250,35250,35250,35250,0
|
|
20230828,190400,1090820000,35250,35250,35250,35250,0
|
|
20230828,190300,1090820000,35250,35250,35250,35250,0
|
|
20230828,190200,1090820000,35250,35250,35250,35250,0
|
|
20230828,190100,1090820000,35250,35250,35250,35250,0
|
|
20230828,190000,1090820000,35250,35250,35250,35250,0
|
|
20230828,185900,1090820000,35250,35250,35250,35250,0
|
|
20230828,185800,1090820000,35250,35250,35250,35250,0
|
|
20230828,185700,1090820000,35250,35250,35250,35250,0
|
|
20230828,185600,1090820000,35250,35250,35250,35250,0
|
|
20230828,185500,1090820000,35250,35250,35250,35250,0
|
|
20230828,185400,1090820000,35250,35250,35250,35250,120
|
|
20230828,185300,1090820000,35250,35250,35250,35250,0
|
|
20230828,185200,1090820000,35250,35250,35250,35250,0
|
|
20230828,185100,1090820000,35250,35250,35250,35250,0
|
|
20230828,185000,1090820000,35250,35250,35250,35250,0
|
|
20230828,184900,1090820000,35250,35250,35250,35250,0
|
|
20230828,184800,1090820000,35250,35250,35250,35250,0
|
|
20230828,184700,1090820000,35250,35250,35250,35250,0
|
|
20230828,184600,1090820000,35250,35250,35250,35250,0
|
|
20230828,184500,1090820000,35250,35250,35250,35250,0
|
|
20230828,184400,1090820000,35250,35250,35250,35250,0
|
|
20230828,184300,1090820000,35250,35250,35250,35250,0
|
|
20230828,184200,1090820000,35250,35250,35250,35250,0
|
|
20230828,184100,1090820000,35250,35250,35250,35250,0
|
|
20230828,184000,1090820000,35250,35250,35250,35250,0
|
|
20230828,183900,1090820000,35250,35250,35250,35250,0
|
|
20230828,183800,1090820000,35250,35250,35250,35250,0
|
|
20230828,183700,1090820000,35250,35250,35250,35250,0
|
|
20230828,183600,1090820000,35250,35250,35250,35250,0
|
|
20230828,183500,1090820000,35250,35250,35250,35250,0
|
|
20230828,183400,1090820000,35250,35250,35250,35250,0
|
|
20230828,183300,1090820000,35250,35250,35250,35250,0
|
|
20230828,183200,1090820000,35250,35250,35250,35250,0
|
|
20230828,183100,1090820000,35250,35250,35250,35250,0
|
|
20230828,183000,1090820000,35250,35250,35250,35250,0
|
|
20230828,182900,1090820000,35250,35250,35250,35250,0
|
|
20230828,182800,1090820000,35250,35250,35250,35250,0
|
|
20230828,182700,1090820000,35250,35250,35250,35250,0
|
|
20230828,182600,1090820000,35250,35250,35250,35250,0
|
|
20230828,182500,1090820000,35250,35250,35250,35250,0
|
|
20230828,182400,1090820000,35250,35250,35250,35250,120
|
|
20230828,182300,1090820000,35250,35250,35250,35250,0
|
|
20230828,182200,1090820000,35250,35250,35250,35250,0
|
|
20230828,182100,1090820000,35250,35250,35250,35250,0
|
|
20230828,182000,1090820000,35250,35250,35250,35250,0
|
|
20230828,181900,1090820000,35250,35250,35250,35250,0
|
|
20230828,181800,1090820000,35250,35250,35250,35250,0
|
|
20230828,181700,1090820000,35250,35250,35250,35250,0
|
|
20230828,181600,1090820000,35250,35250,35250,35250,0
|
|
20230828,181500,1090820000,35250,35250,35250,35250,0
|
|
20230828,181400,1090820000,35250,35250,35250,35250,0
|
|
20230828,181300,1090820000,35250,35250,35250,35250,0
|
|
20230828,181200,1090820000,35250,35250,35250,35250,0
|
|
20230828,181100,1090820000,35250,35250,35250,35250,0
|
|
20230828,181000,1090820000,35250,35250,35250,35250,0
|
|
20230828,180900,1090820000,35250,35250,35250,35250,0
|
|
20230828,180800,1090820000,35250,35250,35250,35250,0
|
|
20230828,180700,1090820000,35250,35250,35250,35250,0
|
|
20230828,180600,1090820000,35250,35250,35250,35250,0
|
|
20230828,180500,1090820000,35250,35250,35250,35250,0
|
|
20230828,180400,1090820000,35250,35250,35250,35250,0
|
|
20230828,180300,1090820000,35250,35250,35250,35250,0
|
|
20230828,180200,1090820000,35250,35250,35250,35250,0
|
|
20230828,180100,1090820000,35250,35250,35250,35250,0
|
|
20230828,180000,1090820000,35250,35250,35250,35250,0
|
|
20230828,175900,1090820000,35250,35250,35250,35250,0
|
|
20230828,175800,1090820000,35250,35250,35250,35250,0
|
|
20230828,175700,1090820000,35250,35250,35250,35250,0
|
|
20230828,175600,1090820000,35250,35250,35250,35250,0
|
|
20230828,175500,1090820000,35250,35250,35250,35250,0
|
|
20230828,175400,1090820000,35250,35250,35250,35250,120
|
|
20230828,175300,1090820000,35250,35250,35250,35250,0
|
|
20230828,175200,1090820000,35250,35250,35250,35250,0
|
|
20230828,175100,1090820000,35250,35250,35250,35250,0
|
|
20230828,175000,1090820000,35250,35250,35250,35250,0
|
|
20230828,174900,1090820000,35250,35250,35250,35250,0
|
|
20230828,174800,1090820000,35250,35250,35250,35250,0
|
|
20230828,174700,1090820000,35250,35250,35250,35250,0
|
|
20230828,174600,1090820000,35250,35250,35250,35250,0
|
|
20230828,174500,1090820000,35250,35250,35250,35250,0
|
|
20230828,174400,1090820000,35250,35250,35250,35250,0
|
|
20230828,174300,1090820000,35250,35250,35250,35250,0
|
|
20230828,174200,1090820000,35250,35250,35250,35250,0
|
|
20230828,174100,1090820000,35250,35250,35250,35250,0
|
|
20230828,174000,1090820000,35250,35250,35250,35250,0
|
|
20230828,173900,1090820000,35250,35250,35250,35250,0
|
|
20230828,173800,1090820000,35250,35250,35250,35250,0
|
|
20230828,173700,1090820000,35250,35250,35250,35250,0
|
|
20230828,173600,1090820000,35250,35250,35250,35250,0
|
|
20230828,173500,1090820000,35250,35250,35250,35250,0
|
|
20230828,173400,1090820000,35250,35250,35250,35250,0
|
|
20230828,173300,1090820000,35250,35250,35250,35250,0
|
|
20230828,173200,1090820000,35250,35250,35250,35250,0
|
|
20230828,173100,1090820000,35250,35250,35250,35250,0
|
|
20230828,173000,1090820000,35250,35250,35250,35250,0
|
|
20230828,172900,1090820000,35250,35250,35250,35250,0
|
|
20230828,172800,1090820000,35250,35250,35250,35250,0
|
|
20230828,172700,1090820000,35250,35250,35250,35250,0
|
|
20230828,172600,1090820000,35250,35250,35250,35250,0
|
|
20230828,172500,1090820000,35250,35250,35250,35250,0
|
|
20230828,172400,1090820000,35250,35250,35250,35250,120
|
|
20230828,172300,1090820000,35250,35250,35250,35250,0
|
|
20230828,172200,1090820000,35250,35250,35250,35250,0
|
|
20230828,172100,1090820000,35250,35250,35250,35250,0
|
|
20230828,172000,1090820000,35250,35250,35250,35250,0
|
|
20230828,171900,1090820000,35250,35250,35250,35250,0
|
|
20230828,171800,1090820000,35250,35250,35250,35250,0
|
|
20230828,171700,1090820000,35250,35250,35250,35250,0
|
|
20230828,171600,1090820000,35250,35250,35250,35250,0
|
|
20230828,171500,1090820000,35250,35250,35250,35250,0
|
|
20230828,171400,1090820000,35250,35250,35250,35250,0
|
|
20230828,171300,1090820000,35250,35250,35250,35250,0
|
|
20230828,171200,1090820000,35250,35250,35250,35250,0
|
|
20230828,171100,1090820000,35250,35250,35250,35250,0
|
|
20230828,171000,1090820000,35250,35250,35250,35250,0
|
|
20230828,170900,1090820000,35250,35250,35250,35250,0
|
|
20230828,170800,1090820000,35250,35250,35250,35250,0
|
|
20230828,170700,1090820000,35250,35250,35250,35250,0
|
|
20230828,170600,1090820000,35250,35250,35250,35250,0
|
|
20230828,170500,1090820000,35250,35250,35250,35250,0
|
|
20230828,170400,1090820000,35250,35250,35250,35250,0
|
|
20230828,170300,1090820000,35250,35250,35250,35250,0
|
|
20230828,170200,1090820000,35250,35250,35250,35250,0
|
|
20230828,170100,1090820000,35250,35250,35250,35250,0
|
|
20230828,170000,1090820000,35250,35250,35250,35250,0
|
|
20230828,165900,1090820000,35250,35250,35250,35250,0
|
|
20230828,165800,1090820000,35250,35250,35250,35250,0
|
|
20230828,165700,1090820000,35250,35250,35250,35250,0
|
|
20230828,165600,1090820000,35250,35250,35250,35250,0
|
|
20230828,165500,1090820000,35250,35250,35250,35250,0
|
|
20230828,165400,1090820000,35250,35250,35250,35250,120
|
|
20230828,165300,1090820000,35250,35250,35250,35250,0
|
|
20230828,165200,1090820000,35250,35250,35250,35250,0
|
|
20230828,165100,1090820000,35250,35250,35250,35250,0
|
|
20230828,165000,1090820000,35250,35250,35250,35250,0
|
|
20230828,164900,1090820000,35250,35250,35250,35250,0
|
|
20230828,164800,1090820000,35250,35250,35250,35250,0
|
|
20230828,164700,1090820000,35250,35250,35250,35250,0
|
|
20230828,164600,1090820000,35250,35250,35250,35250,0
|
|
20230828,164500,1090820000,35250,35250,35250,35250,0
|
|
20230828,164400,1090820000,35250,35250,35250,35250,0
|
|
20230828,164300,1090820000,35250,35250,35250,35250,0
|
|
20230828,164200,1090820000,35250,35250,35250,35250,0
|
|
20230828,164100,1090820000,35250,35250,35250,35250,0
|
|
20230828,164000,1090820000,35250,35250,35250,35250,0
|
|
20230828,163900,1090820000,35250,35250,35250,35250,0
|
|
20230828,163800,1090820000,35250,35250,35250,35250,0
|
|
20230828,163700,1090820000,35250,35250,35250,35250,0
|
|
20230828,163600,1090820000,35250,35250,35250,35250,0
|
|
20230828,163500,1090820000,35250,35250,35250,35250,0
|
|
20230828,163400,1090820000,35250,35250,35250,35250,0
|
|
20230828,163300,1090820000,35250,35250,35250,35250,0
|
|
20230828,163200,1090820000,35250,35250,35250,35250,0
|
|
20230828,163100,1090820000,35250,35250,35250,35250,0
|
|
20230828,163000,1090820000,35250,35250,35250,35250,0
|
|
20230828,162900,1090820000,35250,35250,35250,35250,0
|
|
20230828,162800,1090820000,35250,35250,35250,35250,0
|
|
20230828,162700,1090820000,35250,35250,35250,35250,0
|
|
20230828,162600,1090820000,35250,35250,35250,35250,0
|
|
20230828,162500,1090820000,35250,35250,35250,35250,0
|
|
20230828,162400,1090820000,35250,35250,35250,35250,120
|
|
20230828,162300,1090820000,35250,35250,35250,35250,0
|
|
20230828,162200,1090820000,35250,35250,35250,35250,0
|
|
20230828,162100,1090820000,35250,35250,35250,35250,0
|
|
20230828,162000,1090820000,35250,35250,35250,35250,0
|
|
20230828,161900,1090820000,35250,35250,35250,35250,0
|
|
20230828,161800,1090820000,35250,35250,35250,35250,0
|
|
20230828,161700,1090820000,35250,35250,35250,35250,0
|
|
20230828,161600,1090820000,35250,35250,35250,35250,0
|
|
20230828,161500,1090820000,35250,35250,35250,35250,0
|
|
20230828,161400,1090820000,35250,35250,35250,35250,0
|
|
20230828,161300,1090820000,35250,35250,35250,35250,0
|
|
20230828,161200,1090820000,35250,35250,35250,35250,0
|
|
20230828,161100,1090820000,35250,35250,35250,35250,0
|
|
20230828,161000,1090820000,35250,35250,35250,35250,0
|
|
20230828,160900,1090820000,35250,35250,35250,35250,0
|
|
20230828,160800,1090820000,35250,35250,35250,35250,0
|
|
20230828,160700,1090820000,35250,35250,35250,35250,0
|
|
20230828,160600,1090820000,35250,35250,35250,35250,0
|
|
20230828,160500,1090820000,35250,35250,35250,35250,0
|
|
20230828,160400,1090820000,35250,35250,35250,35250,0
|
|
20230828,160300,1090820000,35250,35250,35250,35250,0
|
|
20230828,160200,1090820000,35250,35250,35250,35250,0
|
|
20230828,160100,1090820000,35250,35250,35250,35250,0
|
|
20230828,160000,1090820000,35250,35250,35250,35250,0
|
|
20230828,155900,1090820000,35250,35250,35250,35250,0
|
|
20230828,155800,1090820000,35250,35250,35250,35250,0
|
|
20230828,155700,1090820000,35250,35250,35250,35250,0
|
|
20230828,155600,1090820000,35250,35250,35250,35250,0
|
|
20230828,155500,1090820000,35250,35250,35250,35250,0
|
|
20230828,155400,1090820000,35250,35250,35250,35250,120
|
|
20230828,155300,1090820000,35250,35250,35250,35250,0
|
|
20230828,155200,1090820000,35250,35250,35250,35250,0
|
|
20230828,155100,1090820000,35250,35250,35250,35250,0
|
|
20230828,155000,1090820000,35250,35250,35250,35250,0
|
|
20230828,154900,1090820000,35250,35250,35250,35250,0
|
|
20230828,154800,1090820000,35250,35250,35250,35250,0
|
|
20230828,154700,1090820000,35250,35250,35250,35250,0
|
|
20230828,154600,1090820000,35250,35250,35250,35250,0
|
|
20230828,154500,1090820000,35250,35250,35250,35250,0
|
|
20230828,154400,1090820000,35250,35250,35250,35250,0
|
|
20230828,154300,1090820000,35250,35250,35250,35250,0
|
|
20230828,154200,1090820000,35250,35250,35250,35250,0
|
|
20230828,154100,1090820000,35250,35250,35250,35250,0
|
|
20230828,154000,1090820000,35250,35250,35250,35250,0
|
|
20230828,153900,1090820000,35250,35250,35250,35250,0
|
|
20230828,153800,1090820000,35250,35250,35250,35250,0
|
|
20230828,153700,1090820000,35250,35250,35250,35250,0
|
|
20230828,153600,1090820000,35250,35250,35250,35250,0
|
|
20230828,153500,1090820000,35250,35250,35250,35250,0
|
|
20230828,153400,1090820000,35250,35250,35250,35250,0
|
|
20230828,153300,1090820000,35250,35250,35250,35250,0
|
|
20230828,153200,1090820000,35250,35250,35250,35250,0
|
|
20230828,153100,1090820000,35250,35250,35250,35250,0
|
|
20230828,153000,1090820000,35250,35250,35250,35250,120
|
|
20230828,152900,1086590000,35400,35400,35400,35400,0
|
|
20230828,152800,1086590000,35400,35400,35400,35400,0
|
|
20230828,152700,1086590000,35400,35400,35400,35400,0
|
|
20230828,152600,1086590000,35400,35400,35400,35400,0
|
|
20230828,152500,1086590000,35400,35400,35400,35400,0
|
|
20230828,152400,1086590000,35400,35400,35400,35400,0
|
|
20230828,152300,1086590000,35400,35400,35400,35400,0
|
|
20230828,152200,1086590000,35400,35400,35400,35400,0
|
|
20230828,152100,1086590000,35400,35400,35400,35400,0
|
|
20230828,152000,1086590000,35400,35400,35400,35400,0
|
|
20230828,151900,1086590000,35400,35100,35400,35050,88
|
|
20230828,151800,1083497250,35350,35350,35350,35100,26
|
|
20230828,151700,1082581150,35050,35200,35350,35000,112
|
|
20230828,151600,1078656300,35200,35000,35250,35000,84
|
|
20230828,151500,1075698500,35000,35250,35250,35000,94
|
|
20230828,151400,1072401400,35250,35250,35250,35250,38
|
|
20230828,151300,1071061900,35300,35300,35300,35300,0
|
|
20230828,151200,1071061900,35300,35300,35300,35300,9
|
|
20230828,151100,1070744200,35300,35300,35300,35300,0
|
|
20230828,151000,1070744200,35300,35350,35350,35300,91
|
|
20230828,150900,1067531350,35300,35200,35300,35200,503
|
|
20230828,150800,1049778450,35200,35250,35250,35200,45
|
|
20230828,150700,1048192800,35200,35200,35200,35200,13
|
|
20230828,150600,1047735200,35300,35200,35300,35200,23
|
|
20230828,150500,1046925200,35200,35250,35250,35200,30
|
|
20230828,150400,1045868750,35300,35250,35300,35200,115
|
|
20230828,150300,1041816300,35300,35300,35300,35300,9
|
|
20230828,150200,1041498600,35300,35250,35300,35250,48
|
|
20230828,150100,1039806250,35250,35200,35300,35200,307
|
|
20230828,150000,1028985850,35100,35050,35100,35050,642
|
|
20230828,145900,1006457150,35100,35100,35100,35100,0
|
|
20230828,145800,1006457150,35100,35100,35100,35100,0
|
|
20230828,145700,1006457150,35100,35100,35100,35100,26
|
|
20230828,145600,1005544550,35050,35100,35100,35000,83
|
|
20230828,145500,1002636900,35100,35100,35100,35100,7
|
|
20230828,145400,1002391200,35100,35150,35150,35100,25
|
|
20230828,145300,1001513200,35200,35200,35200,35200,5
|
|
20230828,145200,1001337200,35100,35150,35200,35100,42
|
|
20230828,145100,999861500,35100,35150,35150,35100,85
|
|
20230828,145000,996876500,35150,35100,35150,35100,36
|
|
20230828,144900,995612800,35100,35100,35100,35100,101
|
|
20230828,144800,992067700,35100,35100,35100,35100,0
|
|
20230828,144700,992067700,35100,35100,35100,35100,33
|
|
20230828,144600,990909400,35100,35100,35100,35100,31
|
|
20230828,144500,989821300,35100,35150,35150,35100,11
|
|
20230828,144400,989434800,35150,35150,35150,35150,6
|
|
20230828,144300,989223900,35150,35050,35150,35050,72
|
|
20230828,144200,986699850,35000,35050,35050,35000,26
|
|
20230828,144100,985788850,35100,35100,35100,35100,38
|
|
20230828,144000,984455050,35050,35150,35150,35050,169
|
|
20230828,143900,978526400,35150,35200,35200,35150,54
|
|
20230828,143800,976627500,35150,35250,35250,35150,12
|
|
20230828,143700,976205000,35250,35200,35250,35200,22
|
|
20230828,143600,975429550,35200,35250,35250,35200,84
|
|
20230828,143500,972470000,35200,35150,35200,35150,37
|
|
20230828,143400,971169150,35150,35100,35150,35100,198
|
|
20230828,143300,964214850,35100,35150,35150,35100,29
|
|
20230828,143200,963196600,35150,35150,35150,35150,7
|
|
20230828,143100,962950550,35150,35150,35150,35150,0
|
|
20230828,143000,962950550,35150,35100,35150,35100,36
|
|
20230828,142900,961686900,35100,35050,35100,35050,95
|
|
20230828,142800,958354150,35050,35050,35050,35050,102
|
|
20230828,142700,954779050,35050,35050,35050,34900,1252
|
|
20230828,142600,911052650,35150,35150,35150,35150,2
|
|
20230828,142500,910982350,35150,35100,35200,34900,1222
|
|
20230828,142400,868270950,35150,35150,35150,35150,44
|
|
20230828,142300,866724350,35150,35150,35150,35050,130
|
|
20230828,142200,862161100,35200,35200,35200,35200,0
|
|
20230828,142100,862161100,35200,35150,35200,35150,15
|
|
20230828,142000,861633500,35200,35200,35200,35200,9
|
|
20230828,141900,861316700,35200,35200,35200,35200,0
|
|
20230828,141800,861316700,35200,35150,35200,35150,48
|
|
20230828,141700,859627200,35200,35200,35200,35100,51
|
|
20230828,141600,857832350,35250,35250,35250,35200,46
|
|
20230828,141500,856212350,35250,35250,35250,35250,0
|
|
20230828,141400,856212350,35250,35200,35250,35200,25
|
|
20230828,141300,855331950,35250,35200,35300,35200,26
|
|
20230828,141200,854415200,35200,35150,35200,35150,77
|
|
20230828,141100,851708500,35200,35200,35200,35150,43
|
|
20230828,141000,850195050,35300,35300,35300,35300,1
|
|
20230828,140900,850159750,35250,35150,35250,35150,64
|
|
20230828,140800,847907000,35150,35250,35250,35150,25
|
|
20230828,140700,847026550,35200,35200,35200,35200,0
|
|
20230828,140600,847026550,35200,35050,35200,35050,44
|
|
20230828,140500,845478100,35000,35200,35200,35000,146
|
|
20230828,140400,840355200,35150,35250,35250,35150,33
|
|
20230828,140300,839193450,35250,35300,35300,35250,53
|
|
20230828,140200,837322700,35350,35350,35350,35350,25
|
|
20230828,140100,836438950,35350,35350,35350,35350,7
|
|
20230828,140000,836191500,35350,35300,35350,35300,23
|
|
20230828,135900,835378750,35350,35400,35400,35350,45
|
|
20230828,135800,833787650,35400,35400,35400,35400,0
|
|
20230828,135700,833787650,35400,35200,35400,35200,227
|
|
20230828,135600,825793850,35200,35150,35200,35150,17
|
|
20230828,135500,825195700,35200,35200,35200,35200,0
|
|
20230828,135400,825195700,35200,35200,35200,35200,0
|
|
20230828,135300,825195700,35200,35200,35200,35200,9
|
|
20230828,135200,824878900,35200,35200,35200,35200,25
|
|
20230828,135100,823998900,35200,35250,35250,35200,23
|
|
20230828,135000,823188450,35250,35250,35250,35250,5
|
|
20230828,134900,823012200,35250,35250,35250,35250,9
|
|
20230828,134800,822694950,35200,35200,35200,35200,31
|
|
20230828,134700,821603750,35200,35250,35250,35200,18
|
|
20230828,134600,820969500,35250,35250,35250,35250,19
|
|
20230828,134500,820299750,35250,35250,35250,35250,41
|
|
20230828,134400,818854500,35250,35300,35300,35250,50
|
|
20230828,134300,817090500,35300,35300,35300,35300,20
|
|
20230828,134200,816384500,35300,35300,35300,35300,16
|
|
20230828,134100,815819700,35300,35350,35350,35100,202
|
|
20230828,134000,808700150,35350,35350,35350,35350,16
|
|
20230828,133900,808134550,35350,35350,35350,35300,46
|
|
20230828,133800,806510300,35350,35350,35350,35350,14
|
|
20230828,133700,806015400,35350,35350,35350,35350,0
|
|
20230828,133600,806015400,35350,35350,35350,35350,9
|
|
20230828,133500,805697250,35300,35300,35300,35300,58
|
|
20230828,133400,803649850,35300,35350,35350,35300,85
|
|
20230828,133300,800647200,35400,35400,35400,35400,10
|
|
20230828,133200,800293200,35400,35400,35400,35400,1
|
|
20230828,133100,800257800,35400,35400,35450,35400,62
|
|
20230828,133000,798060900,35400,35450,35450,35400,128
|
|
20230828,132900,793528300,35450,35450,35450,35450,11
|
|
20230828,132800,793138350,35450,35450,35450,35450,7
|
|
20230828,132700,792890200,35450,35450,35450,35450,20
|
|
20230828,132600,792181200,35400,35450,35450,35400,7
|
|
20230828,132500,791933350,35450,35400,35450,35400,47
|
|
20230828,132400,790268200,35450,35450,35450,35450,42
|
|
20230828,132300,788779300,35450,35450,35450,35450,9
|
|
20230828,132200,788460250,35450,35350,35450,35350,35
|
|
20230828,132100,787220450,35400,35350,35400,35350,362
|
|
20230828,132000,774423300,35350,35350,35350,35350,33
|
|
20230828,131900,773256750,35350,35300,35350,35300,13
|
|
20230828,131800,772797700,35350,35350,35350,35350,18
|
|
20230828,131700,772161400,35300,35350,35350,35300,14
|
|
20230828,131600,771666750,35350,35350,35350,35350,7
|
|
20230828,131500,771419300,35350,35350,35350,35350,38
|
|
20230828,131400,770076000,35350,35350,35350,35350,0
|
|
20230828,131300,770076000,35350,35300,35350,35300,94
|
|
20230828,131200,766757000,35300,35300,35300,35300,11
|
|
20230828,131100,766368700,35300,35300,35300,35300,61
|
|
20230828,131000,764215400,35300,35150,35300,35150,332
|
|
20230828,130900,752544200,35100,35100,35100,35100,6
|
|
20230828,130800,752333600,35150,35150,35150,35150,0
|
|
20230828,130700,752333600,35150,35050,35150,35050,74
|
|
20230828,130600,749739200,35100,35100,35100,35100,10
|
|
20230828,130500,749388200,35100,35100,35100,35100,20
|
|
20230828,130400,748686200,35150,35050,35150,35050,65
|
|
20230828,130300,746406450,35050,35100,35100,35050,80
|
|
20230828,130200,743598950,35150,35100,35150,35100,64
|
|
20230828,130100,741350900,35100,35100,35100,35100,0
|
|
20230828,130000,741350900,35100,35150,35150,35100,15
|
|
20230828,125900,740823950,35150,35150,35150,35150,0
|
|
20230828,125800,740823950,35150,35100,35150,35100,55
|
|
20230828,125700,738892250,35100,35100,35100,35050,127
|
|
20230828,125600,734434650,35150,35150,35150,35150,7
|
|
20230828,125500,734188600,35150,35150,35150,35150,8
|
|
20230828,125400,733907400,35150,35100,35150,35100,98
|
|
20230828,125300,730467250,35100,35150,35150,35100,12
|
|
20230828,125200,730045700,35150,35100,35150,35100,34
|
|
20230828,125100,728851850,35100,35100,35100,35100,41
|
|
20230828,125000,727412750,35100,35100,35100,35100,0
|
|
20230828,124900,727412750,35100,35100,35100,35100,9
|
|
20230828,124800,727096850,35050,35050,35050,35050,531
|
|
20230828,124700,708485300,35000,35150,35150,35000,2060
|
|
20230828,124600,636356200,35200,35200,35200,35200,16
|
|
20230828,124500,635793000,35250,35150,35250,35150,45
|
|
20230828,124400,634210250,35150,35200,35200,35150,125
|
|
20230828,124300,629813250,35250,35350,35350,35250,215
|
|
20230828,124200,622229300,35400,35200,35400,35200,1650
|
|
20230828,124100,563989950,35200,35200,35200,35200,111
|
|
20230828,124000,560082750,35300,35300,35300,35200,98
|
|
20230828,123900,556628300,35350,35100,35400,35100,900
|
|
20230828,123800,524934150,35150,35150,35150,35150,7
|
|
20230828,123700,524688100,35150,35150,35150,35150,7
|
|
20230828,123600,524442050,35050,35050,35050,35050,36
|
|
20230828,123500,523180250,35150,35100,35150,35100,37
|
|
20230828,123400,521881200,35100,35100,35100,35100,42
|
|
20230828,123300,520407000,35100,35050,35100,35050,67
|
|
20230828,123200,518056800,35050,35100,35100,35050,33
|
|
20230828,123100,516899300,35100,35100,35100,35100,210
|
|
20230828,123000,509528300,35100,35100,35100,35100,30
|
|
20230828,122900,508475300,35100,35100,35100,35100,7
|
|
20230828,122800,508229600,35100,35100,35100,35100,16
|
|
20230828,122700,507668000,35050,35050,35050,35050,7
|
|
20230828,122600,507422650,35050,34950,35050,34950,1006
|
|
20230828,122500,472215450,34950,34950,34950,34950,8
|
|
20230828,122400,471935850,34950,34950,34950,34950,16
|
|
20230828,122300,471376650,34900,34950,34950,34900,41
|
|
20230828,122200,469943950,34950,34950,34950,34950,7
|
|
20230828,122100,469699300,34800,34800,34800,34800,0
|
|
20230828,122000,469699300,34800,34800,34800,34800,32
|
|
20230828,121900,468585700,34800,34750,34800,34750,21
|
|
20230828,121800,467855500,34750,34750,34750,34750,6
|
|
20230828,121700,467647000,34750,34750,34750,34750,128
|
|
20230828,121600,463199000,34750,34750,34750,34750,35
|
|
20230828,121500,461982750,34800,34850,34900,34800,300
|
|
20230828,121400,451532000,34850,34900,34900,34850,251
|
|
20230828,121300,442777200,34900,34950,34950,34900,69
|
|
20230828,121200,440368650,34900,34900,34900,34900,3
|
|
20230828,121100,440263950,34900,34900,34900,34900,6
|
|
20230828,121000,440054550,34900,34950,34950,34900,91
|
|
20230828,120900,436874700,34950,35000,35000,34950,91
|
|
20230828,120800,433693900,34950,35000,35000,34950,22
|
|
20230828,120700,432924250,34950,34950,34950,34950,0
|
|
20230828,120600,432924250,34950,34950,35000,34950,16
|
|
20230828,120500,432364550,35000,35000,35000,35000,7
|
|
20230828,120400,432119550,34950,35000,35000,34950,17
|
|
20230828,120300,431524600,34950,34950,35000,34950,13
|
|
20230828,120200,431069900,34950,34950,34950,34950,2
|
|
20230828,120100,431000000,34950,34950,34950,34900,20
|
|
20230828,120000,430301300,34950,34950,34950,34950,7
|
|
20230828,115900,430056650,34950,34950,34950,34900,15
|
|
20230828,115800,429532500,34950,35000,35000,34950,24
|
|
20230828,115700,428693350,34950,34900,34950,34900,17
|
|
20230828,115600,428099450,34900,34900,34900,34900,3
|
|
20230828,115500,427994750,34950,34950,34950,34950,20
|
|
20230828,115400,427295750,34900,34900,34900,34900,4
|
|
20230828,115300,427156150,34950,34950,34950,34950,11
|
|
20230828,115200,426771700,34950,34950,35000,34950,33
|
|
20230828,115100,425617950,35000,35000,35000,35000,7
|
|
20230828,115000,425372950,35000,34950,35000,34950,18
|
|
20230828,114900,424743150,34950,34950,34950,34950,1
|
|
20230828,114800,424708200,34950,34950,35000,34950,23
|
|
20230828,114700,423903850,35000,34950,35000,34950,12
|
|
20230828,114600,423484100,35000,35000,35000,34950,24
|
|
20230828,114500,422644500,34950,35000,35000,34950,10
|
|
20230828,114400,422294650,34950,35000,35000,34950,12
|
|
20230828,114300,421874900,35000,34950,35000,34950,12
|
|
20230828,114200,421455050,35000,35000,35000,35000,7
|
|
20230828,114100,421210050,34950,34900,34950,34900,15
|
|
20230828,114000,420685900,34900,34950,34950,34900,32
|
|
20230828,113900,419568750,34900,34950,34950,34900,14
|
|
20230828,113800,419079700,34900,34950,34950,34900,5
|
|
20230828,113700,418905100,34950,34950,34950,34950,8
|
|
20230828,113600,418625500,34900,34900,34900,34900,73
|
|
20230828,113500,416077800,34950,35000,35000,34950,467
|
|
20230828,113400,399755800,35000,35000,35000,35000,16
|
|
20230828,113300,399195800,35000,35000,35000,35000,0
|
|
20230828,113200,399195800,35000,35000,35000,35000,17
|
|
20230828,113100,398600800,35000,34950,35000,34950,12
|
|
20230828,113000,398181050,35000,34950,35000,34950,10
|
|
20230828,112900,397831100,34950,35000,35000,34950,31
|
|
20230828,112800,396746150,34950,34950,35000,34950,33
|
|
20230828,112700,395592550,35000,35000,35000,35000,7
|
|
20230828,112600,395347550,34950,34950,35000,34950,17
|
|
20230828,112500,394753050,34950,34950,34950,34950,6
|
|
20230828,112400,394543350,34900,34900,34900,34900,1
|
|
20230828,112300,394508450,34950,34950,34950,34950,11
|
|
20230828,112200,394124000,34900,34950,34950,34900,336
|
|
20230828,112100,382381350,35000,35000,35000,35000,15
|
|
20230828,112000,381856350,35000,35000,35000,35000,7
|
|
20230828,111900,381611350,35000,35000,35000,35000,9
|
|
20230828,111800,381296350,35000,34950,35000,34950,19
|
|
20230828,111700,380631950,35000,35000,35000,35000,16
|
|
20230828,111600,380071950,35000,35000,35000,35000,7
|
|
20230828,111500,379826950,35000,35000,35000,35000,7
|
|
20230828,111400,379581950,35000,35000,35000,35000,10
|
|
20230828,111300,379231950,35000,34950,35000,34950,12
|
|
20230828,111200,378812200,35000,35000,35000,35000,16
|
|
20230828,111100,378252200,34950,34950,34950,34950,64
|
|
20230828,111000,376015400,34950,34950,34950,34950,9
|
|
20230828,110900,375700850,34900,34900,34900,34900,12
|
|
20230828,110800,375282050,34950,34950,34950,34950,16
|
|
20230828,110700,374722850,34950,34950,34950,34950,1
|
|
20230828,110600,374687900,34900,34900,34900,34900,3
|
|
20230828,110500,374583200,34950,34900,34950,34900,17
|
|
20230828,110400,373989450,34900,34950,34950,34900,64
|
|
20230828,110300,371752800,35000,34950,35000,34950,17
|
|
20230828,110200,371157850,34950,35000,35000,34950,8
|
|
20230828,110100,370877900,34950,35000,35000,34950,20
|
|
20230828,110000,370178450,34950,34950,34950,34950,6
|
|
20230828,105900,369968750,35000,34950,35000,34950,12
|
|
20230828,105800,369548900,35000,35000,35000,35000,24
|
|
20230828,105700,368708900,35000,35050,35050,35000,8
|
|
20230828,105600,368428550,35050,35000,35050,35000,20
|
|
20230828,105500,367728050,35100,35100,35100,35100,94
|
|
20230828,105400,364428650,35150,35150,35150,35150,22
|
|
20230828,105300,363655350,35200,34950,35200,34850,1089
|
|
20230828,105200,325544100,34950,34950,35000,34850,230
|
|
20230828,105100,317510200,35000,35000,35000,35000,43
|
|
20230828,105000,316005200,35000,35000,35000,35000,0
|
|
20230828,104900,316005200,35000,34950,35000,34950,39
|
|
20230828,104800,314640600,34900,34950,34950,34900,28
|
|
20230828,104700,313662050,34950,34950,34950,34900,22
|
|
20230828,104600,312893400,34950,34950,34950,34950,0
|
|
20230828,104500,312893400,34950,34950,34950,34950,9
|
|
20230828,104400,312578850,34850,34850,34850,34850,0
|
|
20230828,104300,312578850,34850,34850,34850,34850,6
|
|
20230828,104200,312369750,34850,34950,34950,34850,1694
|
|
20230828,104100,253174750,34950,35150,35150,34950,306
|
|
20230828,104000,242462500,35150,35150,35150,35150,0
|
|
20230828,103900,242462500,35150,35100,35150,35100,22
|
|
20230828,103800,241689950,35150,35050,35600,35050,250
|
|
20230828,103700,232897850,35050,35050,35050,35050,7
|
|
20230828,103600,232652500,35050,35000,35050,35000,12
|
|
20230828,103500,232232000,35050,35000,35050,35000,66
|
|
20230828,103400,229921650,35000,34950,35000,34950,134
|
|
20230828,103300,225232100,35000,34950,35000,34950,10
|
|
20230828,103200,224882250,35000,35000,35000,34950,24
|
|
20230828,103100,224042300,35000,34950,35000,34950,8
|
|
20230828,103000,223762350,35000,34950,35000,34950,13
|
|
20230828,102900,223307650,35000,35000,35000,35000,35
|
|
20230828,102800,222082650,35000,35000,35000,35000,14
|
|
20230828,102700,221592650,35000,35000,35000,35000,27
|
|
20230828,102600,220647650,35050,35050,35050,35050,19
|
|
20230828,102500,219981700,34950,35000,35050,34950,23
|
|
20230828,102400,219176500,35000,34950,35000,34950,91
|
|
20230828,102300,215991600,35000,35050,35050,35000,33
|
|
20230828,102200,214836100,35000,35000,35000,35000,18
|
|
20230828,102100,214206100,35000,35000,35000,35000,5
|
|
20230828,102000,214031100,35050,35000,35050,35000,16
|
|
20230828,101900,213470650,35050,35050,35050,35050,27
|
|
20230828,101800,212524300,35050,35100,35100,35050,105
|
|
20230828,101700,208842400,35100,35150,35150,35100,13
|
|
20230828,101600,208385750,35150,35150,35150,35150,9
|
|
20230828,101500,208069400,35150,35150,35150,35150,5
|
|
20230828,101400,207893650,35150,35150,35150,35150,3
|
|
20230828,101300,207788200,35050,35100,35100,35050,55
|
|
20230828,101200,205858800,35100,35050,35100,35000,118
|
|
20230828,101100,201719850,35050,35000,35050,35000,58
|
|
20230828,101000,199689050,35000,35050,35050,35000,23
|
|
20230828,100900,198883700,34950,34950,34950,34950,0
|
|
20230828,100800,198883700,34950,35050,35100,34950,152
|
|
20230828,100700,193554200,35000,35000,35000,35000,78
|
|
20230828,100600,190824200,35000,35000,35000,35000,2
|
|
20230828,100500,190754200,35000,35000,35000,35000,36
|
|
20230828,100400,189494200,35000,34950,35000,34950,15
|
|
20230828,100300,188969500,35000,35000,35000,35000,170
|
|
20230828,100200,183019500,35050,35100,35100,35000,70
|
|
20230828,100100,180566100,35100,35100,35100,35100,7
|
|
20230828,100000,180320400,35100,35100,35100,35100,17
|
|
20230828,095900,179723700,35050,35100,35100,35050,12
|
|
20230828,095800,179302750,35100,35100,35100,35100,16
|
|
20230828,095700,178741150,35050,35100,35100,35050,11
|
|
20230828,095600,178355400,35100,35100,35100,35100,22
|
|
20230828,095500,177583200,35100,35050,35100,35050,23
|
|
20230828,095400,176776700,35050,35050,35050,35050,10
|
|
20230828,095300,176426200,35000,35000,35000,35000,57
|
|
20230828,095200,174431200,35000,35000,35000,35000,0
|
|
20230828,095100,174431200,35000,35000,35050,35000,424
|
|
20230828,095000,159590000,35050,35050,35050,35050,69
|
|
20230828,094900,157171550,35100,35050,35100,35050,165
|
|
20230828,094800,151387950,35050,35050,35050,35050,13
|
|
20230828,094700,150932300,35100,35150,35150,35100,146
|
|
20230828,094600,145801100,35150,35150,35150,35150,5
|
|
20230828,094500,145625350,35200,35200,35200,35200,10
|
|
20230828,094400,145273350,35200,35200,35200,35050,1003
|
|
20230828,094300,110093100,35200,35200,35250,35200,41
|
|
20230828,094200,108649750,35150,35300,35300,35150,59
|
|
20230828,094100,106572150,35350,35350,35350,35350,12
|
|
20230828,094000,106147950,35350,35350,35350,35350,16
|
|
20230828,093900,105582350,35350,35350,35350,35350,16
|
|
20230828,093800,105016750,35350,35300,35350,35300,17
|
|
20230828,093700,104416100,35350,35350,35350,35350,10
|
|
20230828,093600,104062600,35350,35350,35350,35300,23
|
|
20230828,093500,103250200,35300,35350,35350,35300,84
|
|
20230828,093400,100284650,35350,35350,35350,35350,94
|
|
20230828,093300,96961750,35400,35400,35400,35400,9
|
|
20230828,093200,96643150,35350,35350,35400,35300,30
|
|
20230828,093100,95583800,35400,35400,35400,35400,8
|
|
20230828,093000,95300600,35250,35350,35350,35200,320
|
|
20230828,092900,84015650,35300,35400,35400,35300,272
|
|
20230828,092800,74411100,35450,35450,35450,35450,0
|
|
20230828,092700,74411100,35450,35450,35450,35450,43
|
|
20230828,092600,72886750,35500,35550,35550,35500,43
|
|
20230828,092500,71359850,35550,35550,35550,35550,7
|
|
20230828,092400,71111000,35550,35550,35550,35550,7
|
|
20230828,092300,70862150,35550,35550,35550,35550,6
|
|
20230828,092200,70648850,35550,35550,35550,35550,12
|
|
20230828,092100,70222250,35550,35500,35550,35500,73
|
|
20230828,092000,67627200,35500,35550,35550,35500,9
|
|
20230828,091900,67307650,35550,35550,35550,35550,0
|
|
20230828,091800,67307650,35550,35600,35600,35550,39
|
|
20230828,091700,65919550,35650,35650,35750,35650,48
|
|
20230828,091600,64207400,35650,35650,35650,35650,0
|
|
20230828,091500,64207400,35650,35650,35650,35650,76
|
|
20230828,091400,61498000,35650,35650,35650,35650,2
|
|
20230828,091300,61426700,35650,35650,35650,35650,26
|
|
20230828,091200,60499800,35650,35650,35650,35650,108
|
|
20230828,091100,56649600,35650,35650,35650,35650,52
|
|
20230828,091000,54795800,35650,35650,35650,35650,23
|
|
20230828,090900,53975850,35650,35650,35650,35650,64
|
|
20230828,090800,51694250,35700,35700,35700,35650,125
|
|
20230828,090700,47231850,35700,35650,35700,35600,43
|
|
20230828,090600,45698500,35700,35700,35700,35700,15
|
|
20230828,090500,45163000,35700,35600,35800,35600,589
|
|
20230828,090400,24135750,35550,35550,35550,35500,295
|
|
20230828,090300,13651250,35500,35450,35500,35450,64
|
|
20230828,090200,11379450,35350,35450,35450,35350,59
|
|
20230828,090100,9293700,35350,35250,35500,35200,138
|
|
20230828,090000,4410200,35100,35000,35100,35000,126
|