586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184300,821616900,60600,60600,60600,60600,93
|
|
20230830,184200,821616900,60600,60600,60600,60600,0
|
|
20230830,184100,821616900,60600,60600,60600,60600,0
|
|
20230830,184000,821616900,60600,60600,60600,60600,0
|
|
20230830,183900,821616900,60600,60600,60600,60600,0
|
|
20230830,183800,821616900,60600,60600,60600,60600,0
|
|
20230830,183700,821616900,60600,60600,60600,60600,0
|
|
20230830,183600,821616900,60600,60600,60600,60600,0
|
|
20230830,183500,821616900,60600,60600,60600,60600,0
|
|
20230830,183400,821616900,60600,60600,60600,60600,0
|
|
20230830,183300,821616900,60600,60600,60600,60600,0
|
|
20230830,183200,821616900,60600,60600,60600,60600,0
|
|
20230830,183100,821616900,60600,60600,60600,60600,0
|
|
20230830,183000,821616900,60600,60600,60600,60600,0
|
|
20230830,182900,821616900,60600,60600,60600,60600,0
|
|
20230830,182800,821616900,60600,60600,60600,60600,0
|
|
20230830,182700,821616900,60600,60600,60600,60600,0
|
|
20230830,182600,821616900,60600,60600,60600,60600,0
|
|
20230830,182500,821616900,60600,60600,60600,60600,0
|
|
20230830,182400,821616900,60600,60600,60600,60600,0
|
|
20230830,182300,821616900,60600,60600,60600,60600,0
|
|
20230830,182200,821616900,60600,60600,60600,60600,0
|
|
20230830,182100,821616900,60600,60600,60600,60600,0
|
|
20230830,182000,821616900,60600,60600,60600,60600,0
|
|
20230830,181900,821616900,60600,60600,60600,60600,0
|
|
20230830,181800,821616900,60600,60600,60600,60600,0
|
|
20230830,181700,821616900,60600,60600,60600,60600,0
|
|
20230830,181600,821616900,60600,60600,60600,60600,0
|
|
20230830,181500,821616900,60600,60600,60600,60600,0
|
|
20230830,181400,821616900,60600,60600,60600,60600,0
|
|
20230830,181300,821616900,60600,60600,60600,60600,93
|
|
20230830,181200,821616900,60600,60600,60600,60600,0
|
|
20230830,181100,821616900,60600,60600,60600,60600,0
|
|
20230830,181000,821616900,60600,60600,60600,60600,0
|
|
20230830,180900,821616900,60600,60600,60600,60600,0
|
|
20230830,180800,821616900,60600,60600,60600,60600,0
|
|
20230830,180700,821616900,60600,60600,60600,60600,0
|
|
20230830,180600,821616900,60600,60600,60600,60600,0
|
|
20230830,180500,821616900,60600,60600,60600,60600,0
|
|
20230830,180400,821616900,60600,60600,60600,60600,0
|
|
20230830,180300,821616900,60600,60600,60600,60600,0
|
|
20230830,180200,821616900,60600,60600,60600,60600,0
|
|
20230830,180100,821616900,60600,60600,60600,60600,0
|
|
20230830,180000,821616900,60600,60600,60600,60600,0
|
|
20230830,175900,821616900,60600,60600,60600,60600,0
|
|
20230830,175800,821616900,60600,60600,60600,60600,0
|
|
20230830,175700,821616900,60600,60600,60600,60600,0
|
|
20230830,175600,821616900,60600,60600,60600,60600,0
|
|
20230830,175500,821616900,60600,60600,60600,60600,0
|
|
20230830,175400,821616900,60600,60600,60600,60600,0
|
|
20230830,175300,821616900,60600,60600,60600,60600,0
|
|
20230830,175200,821616900,60600,60600,60600,60600,0
|
|
20230830,175100,821616900,60600,60600,60600,60600,0
|
|
20230830,175000,821616900,60600,60600,60600,60600,0
|
|
20230830,174900,821616900,60600,60600,60600,60600,0
|
|
20230830,174800,821616900,60600,60600,60600,60600,0
|
|
20230830,174700,821616900,60600,60600,60600,60600,0
|
|
20230830,174600,821616900,60600,60600,60600,60600,0
|
|
20230830,174500,821616900,60600,60600,60600,60600,0
|
|
20230830,174400,821616900,60600,60600,60600,60600,0
|
|
20230830,174300,821616900,60600,60600,60600,60600,93
|
|
20230830,174200,821616900,60600,60600,60600,60600,0
|
|
20230830,174100,821616900,60600,60600,60600,60600,0
|
|
20230830,174000,821616900,60600,60600,60600,60600,0
|
|
20230830,173900,821616900,60600,60600,60600,60600,0
|
|
20230830,173800,821616900,60600,60600,60600,60600,0
|
|
20230830,173700,821616900,60600,60600,60600,60600,0
|
|
20230830,173600,821616900,60600,60600,60600,60600,0
|
|
20230830,173500,821616900,60600,60600,60600,60600,0
|
|
20230830,173400,821616900,60600,60600,60600,60600,0
|
|
20230830,173300,821616900,60600,60600,60600,60600,0
|
|
20230830,173200,821616900,60600,60600,60600,60600,0
|
|
20230830,173100,821616900,60600,60600,60600,60600,0
|
|
20230830,173000,821616900,60600,60600,60600,60600,0
|
|
20230830,172900,821616900,60600,60600,60600,60600,0
|
|
20230830,172800,821616900,60600,60600,60600,60600,0
|
|
20230830,172700,821616900,60600,60600,60600,60600,0
|
|
20230830,172600,821616900,60600,60600,60600,60600,0
|
|
20230830,172500,821616900,60600,60600,60600,60600,0
|
|
20230830,172400,821616900,60600,60600,60600,60600,0
|
|
20230830,172300,821616900,60600,60600,60600,60600,0
|
|
20230830,172200,821616900,60600,60600,60600,60600,0
|
|
20230830,172100,821616900,60600,60600,60600,60600,0
|
|
20230830,172000,821616900,60600,60600,60600,60600,0
|
|
20230830,171900,821616900,60600,60600,60600,60600,0
|
|
20230830,171800,821616900,60600,60600,60600,60600,0
|
|
20230830,171700,821616900,60600,60600,60600,60600,0
|
|
20230830,171600,821616900,60600,60600,60600,60600,0
|
|
20230830,171500,821616900,60600,60600,60600,60600,0
|
|
20230830,171400,821616900,60600,60600,60600,60600,0
|
|
20230830,171300,821616900,60600,60600,60600,60600,93
|
|
20230830,171200,821616900,60600,60600,60600,60600,0
|
|
20230830,171100,821616900,60600,60600,60600,60600,0
|
|
20230830,171000,821616900,60600,60600,60600,60600,0
|
|
20230830,170900,821616900,60600,60600,60600,60600,0
|
|
20230830,170800,821616900,60600,60600,60600,60600,0
|
|
20230830,170700,821616900,60600,60600,60600,60600,0
|
|
20230830,170600,821616900,60600,60600,60600,60600,0
|
|
20230830,170500,821616900,60600,60600,60600,60600,0
|
|
20230830,170400,821616900,60600,60600,60600,60600,0
|
|
20230830,170300,821616900,60600,60600,60600,60600,0
|
|
20230830,170200,821616900,60600,60600,60600,60600,0
|
|
20230830,170100,821616900,60600,60600,60600,60600,0
|
|
20230830,170000,821616900,60600,60600,60600,60600,0
|
|
20230830,165900,821616900,60600,60600,60600,60600,0
|
|
20230830,165800,821616900,60600,60600,60600,60600,0
|
|
20230830,165700,821616900,60600,60600,60600,60600,0
|
|
20230830,165600,821616900,60600,60600,60600,60600,0
|
|
20230830,165500,821616900,60600,60600,60600,60600,0
|
|
20230830,165400,821616900,60600,60600,60600,60600,0
|
|
20230830,165300,821616900,60600,60600,60600,60600,0
|
|
20230830,165200,821616900,60600,60600,60600,60600,0
|
|
20230830,165100,821616900,60600,60600,60600,60600,0
|
|
20230830,165000,821616900,60600,60600,60600,60600,0
|
|
20230830,164900,821616900,60600,60600,60600,60600,0
|
|
20230830,164800,821616900,60600,60600,60600,60600,0
|
|
20230830,164700,821616900,60600,60600,60600,60600,0
|
|
20230830,164600,821616900,60600,60600,60600,60600,0
|
|
20230830,164500,821616900,60600,60600,60600,60600,0
|
|
20230830,164400,821616900,60600,60600,60600,60600,0
|
|
20230830,164300,821616900,60600,60600,60600,60600,93
|
|
20230830,164200,821616900,60600,60600,60600,60600,0
|
|
20230830,164100,821616900,60600,60600,60600,60600,0
|
|
20230830,164000,821616900,60600,60600,60600,60600,0
|
|
20230830,163900,821616900,60600,60600,60600,60600,0
|
|
20230830,163800,821616900,60600,60600,60600,60600,0
|
|
20230830,163700,821616900,60600,60600,60600,60600,0
|
|
20230830,163600,821616900,60600,60600,60600,60600,0
|
|
20230830,163500,821616900,60600,60600,60600,60600,0
|
|
20230830,163400,821616900,60600,60600,60600,60600,0
|
|
20230830,163300,821616900,60600,60600,60600,60600,0
|
|
20230830,163200,821616900,60600,60600,60600,60600,0
|
|
20230830,163100,821616900,60600,60600,60600,60600,0
|
|
20230830,163000,821616900,60600,60600,60600,60600,0
|
|
20230830,162900,821616900,60600,60600,60600,60600,0
|
|
20230830,162800,821616900,60600,60600,60600,60600,0
|
|
20230830,162700,821616900,60600,60600,60600,60600,0
|
|
20230830,162600,821616900,60600,60600,60600,60600,0
|
|
20230830,162500,821616900,60600,60600,60600,60600,0
|
|
20230830,162400,821616900,60600,60600,60600,60600,0
|
|
20230830,162300,821616900,60600,60600,60600,60600,0
|
|
20230830,162200,821616900,60600,60600,60600,60600,0
|
|
20230830,162100,821616900,60600,60600,60600,60600,0
|
|
20230830,162000,821616900,60600,60600,60600,60600,0
|
|
20230830,161900,821616900,60600,60600,60600,60600,0
|
|
20230830,161800,821616900,60600,60600,60600,60600,0
|
|
20230830,161700,821616900,60600,60600,60600,60600,0
|
|
20230830,161600,821616900,60600,60600,60600,60600,0
|
|
20230830,161500,821616900,60600,60600,60600,60600,0
|
|
20230830,161400,821616900,60600,60600,60600,60600,0
|
|
20230830,161300,821616900,60600,60600,60600,60600,93
|
|
20230830,161200,821616900,60600,60600,60600,60600,0
|
|
20230830,161100,821616900,60600,60600,60600,60600,0
|
|
20230830,161000,821616900,60600,60600,60600,60600,0
|
|
20230830,160900,821616900,60600,60600,60600,60600,0
|
|
20230830,160800,821616900,60600,60600,60600,60600,0
|
|
20230830,160700,821616900,60600,60600,60600,60600,0
|
|
20230830,160600,821616900,60600,60600,60600,60600,0
|
|
20230830,160500,821616900,60600,60600,60600,60600,0
|
|
20230830,160400,821616900,60600,60600,60600,60600,0
|
|
20230830,160300,821616900,60600,60600,60600,60600,0
|
|
20230830,160200,821616900,60600,60600,60600,60600,0
|
|
20230830,160100,821616900,60600,60600,60600,60600,0
|
|
20230830,160000,821616900,60600,60600,60600,60600,0
|
|
20230830,155900,821616900,60600,60600,60600,60600,0
|
|
20230830,155800,821616900,60600,60600,60600,60600,0
|
|
20230830,155700,821616900,60600,60600,60600,60600,0
|
|
20230830,155600,821616900,60600,60600,60600,60600,0
|
|
20230830,155500,821616900,60600,60600,60600,60600,0
|
|
20230830,155400,821616900,60600,60600,60600,60600,0
|
|
20230830,155300,821616900,60600,60600,60600,60600,0
|
|
20230830,155200,821616900,60600,60600,60600,60600,0
|
|
20230830,155100,821616900,60600,60600,60600,60600,0
|
|
20230830,155000,821616900,60600,60600,60600,60600,0
|
|
20230830,154900,821616900,60600,60600,60600,60600,0
|
|
20230830,154800,821616900,60600,60600,60600,60600,0
|
|
20230830,154700,821616900,60600,60600,60600,60600,0
|
|
20230830,154600,821616900,60600,60600,60600,60600,0
|
|
20230830,154500,821616900,60600,60600,60600,60600,0
|
|
20230830,154400,821616900,60600,60600,60600,60600,0
|
|
20230830,154300,821616900,60600,60600,60600,60600,93
|
|
20230830,154200,821616900,60600,60600,60600,60600,0
|
|
20230830,154100,821616900,60600,60600,60600,60600,0
|
|
20230830,154000,821616900,60600,60600,60600,60600,0
|
|
20230830,153900,821616900,60600,60600,60600,60600,0
|
|
20230830,153800,821616900,60600,60600,60600,60600,0
|
|
20230830,153700,821616900,60600,60600,60600,60600,0
|
|
20230830,153600,821616900,60600,60600,60600,60600,0
|
|
20230830,153500,821616900,60600,60600,60600,60600,0
|
|
20230830,153400,821616900,60600,60600,60600,60600,0
|
|
20230830,153300,821616900,60600,60600,60600,60600,0
|
|
20230830,153200,821616900,60600,60600,60600,60600,0
|
|
20230830,153100,821616900,60600,60600,60600,60600,0
|
|
20230830,153000,821616900,60600,60600,60600,60600,93
|
|
20230830,152900,815981100,60700,60700,60700,60700,0
|
|
20230830,152800,815981100,60700,60700,60700,60700,0
|
|
20230830,152700,815981100,60700,60700,60700,60700,0
|
|
20230830,152600,815981100,60700,60700,60700,60700,0
|
|
20230830,152500,815981100,60700,60700,60700,60700,0
|
|
20230830,152400,815981100,60700,60700,60700,60700,0
|
|
20230830,152300,815981100,60700,60700,60700,60700,0
|
|
20230830,152200,815981100,60700,60700,60700,60700,0
|
|
20230830,152100,815981100,60700,60700,60700,60700,0
|
|
20230830,152000,815981100,60700,60700,60700,60700,0
|
|
20230830,151900,815981100,60700,60500,60700,60500,317
|
|
20230830,151800,796770900,60500,60600,60600,60500,3
|
|
20230830,151700,796589200,60600,60500,60600,60500,163
|
|
20230830,151600,786725200,60600,60400,60600,60400,277
|
|
20230830,151500,769963300,60400,60500,60500,60400,46
|
|
20230830,151400,767184700,60500,60500,60500,60500,4
|
|
20230830,151300,766942700,60500,60500,60500,60500,4
|
|
20230830,151200,766700700,60600,60600,60600,60600,2
|
|
20230830,151100,766579500,60600,60600,60600,60600,1
|
|
20230830,151000,766518900,60400,60600,60600,60400,7
|
|
20230830,150900,766095300,60500,60500,60500,60500,50
|
|
20230830,150800,763070300,60600,60600,60600,60600,0
|
|
20230830,150700,763070300,60600,60600,60600,60600,219
|
|
20230830,150600,749798900,60600,60600,60600,60600,22
|
|
20230830,150500,748465700,60500,60500,60500,60500,1
|
|
20230830,150400,748405200,60600,60600,60600,60600,0
|
|
20230830,150300,748405200,60600,60600,60700,60600,33
|
|
20230830,150200,746403700,60600,60700,60800,60500,101
|
|
20230830,150100,740272900,60800,60700,60800,60700,514
|
|
20230830,150000,709058000,60600,60600,60600,60600,88
|
|
20230830,145900,703725200,60600,60600,60600,60500,462
|
|
20230830,145800,675728100,60500,60500,60500,60500,10
|
|
20230830,145700,675123100,60500,60500,60500,60500,2
|
|
20230830,145600,675002100,60500,60500,60500,60500,35
|
|
20230830,145500,672884600,60500,60500,60500,60500,0
|
|
20230830,145400,672884600,60500,60500,60500,60500,5
|
|
20230830,145300,672582100,60500,60300,60500,60300,274
|
|
20230830,145200,656008500,60300,60300,60300,60300,0
|
|
20230830,145100,656008500,60300,60300,60300,60300,1
|
|
20230830,145000,655948200,60500,60500,60500,60500,10
|
|
20230830,144900,655343200,60400,60400,60400,60400,1
|
|
20230830,144800,655282800,60400,60400,60400,60400,3
|
|
20230830,144700,655101600,60400,60400,60400,60400,6
|
|
20230830,144600,654739200,60400,60400,60400,60400,113
|
|
20230830,144500,647914000,60400,60400,60400,60400,0
|
|
20230830,144400,647914000,60400,60400,60400,60400,52
|
|
20230830,144300,644773200,60500,60100,60500,60100,1200
|
|
20230830,144200,572365200,60000,60000,60000,60000,459
|
|
20230830,144100,544825200,60000,60000,60000,60000,0
|
|
20230830,144000,544825200,60000,60000,60000,60000,0
|
|
20230830,143900,544825200,60000,60000,60000,60000,1
|
|
20230830,143800,544765200,60000,60000,60000,60000,0
|
|
20230830,143700,544765200,60000,60000,60000,60000,6
|
|
20230830,143600,544405200,60000,60000,60000,60000,39
|
|
20230830,143500,542065200,60000,60000,60000,60000,11
|
|
20230830,143400,541405200,60000,60000,60000,60000,0
|
|
20230830,143300,541405200,60000,60000,60000,60000,5
|
|
20230830,143200,541105200,60000,60000,60000,60000,10
|
|
20230830,143100,540505200,60000,60000,60000,60000,10
|
|
20230830,143000,539905200,60100,60100,60100,60100,0
|
|
20230830,142900,539905200,60100,60100,60100,60100,0
|
|
20230830,142800,539905200,60100,60100,60100,60100,0
|
|
20230830,142700,539905200,60100,60000,60100,60000,115
|
|
20230830,142600,533003700,60100,60100,60100,60100,20
|
|
20230830,142500,531801700,60100,60000,60100,60000,294
|
|
20230830,142400,514143100,60000,60000,60000,60000,221
|
|
20230830,142300,500883100,60000,60000,60000,60000,0
|
|
20230830,142200,500883100,60000,60000,60000,60000,63
|
|
20230830,142100,497103100,60000,60000,60000,60000,132
|
|
20230830,142000,489183100,60000,60000,60000,60000,120
|
|
20230830,141900,481983100,60000,60000,60000,60000,80
|
|
20230830,141800,477183100,60000,60000,60000,60000,0
|
|
20230830,141700,477183100,60000,60000,60000,60000,0
|
|
20230830,141600,477183100,60000,60000,60000,60000,15
|
|
20230830,141500,476283100,60000,60000,60000,60000,0
|
|
20230830,141400,476283100,60000,60000,60000,60000,0
|
|
20230830,141300,476283100,60000,60000,60000,60000,0
|
|
20230830,141200,476283100,60000,60000,60000,60000,0
|
|
20230830,141100,476283100,60000,60000,60000,60000,0
|
|
20230830,141000,476283100,60000,59800,60000,59800,199
|
|
20230830,140900,464351200,59800,59800,59800,59800,11
|
|
20230830,140800,463693400,59800,59800,59800,59800,0
|
|
20230830,140700,463693400,59800,59800,59800,59800,0
|
|
20230830,140600,463693400,59800,59800,59800,59800,14
|
|
20230830,140500,462856200,59800,59800,59800,59800,0
|
|
20230830,140400,462856200,59800,59800,59800,59800,10
|
|
20230830,140300,462258200,59800,59800,59800,59800,10
|
|
20230830,140200,461660200,59800,59800,59800,59800,20
|
|
20230830,140100,460464200,59800,59800,59800,59800,0
|
|
20230830,140000,460464200,59800,59800,59800,59800,0
|
|
20230830,135900,460464200,59800,59900,59900,59800,29
|
|
20230830,135800,458729000,59900,59900,59900,59900,4
|
|
20230830,135700,458489400,60000,60000,60000,60000,0
|
|
20230830,135600,458489400,60000,60000,60000,60000,0
|
|
20230830,135500,458489400,60000,60000,60000,60000,0
|
|
20230830,135400,458489400,60000,60000,60000,60000,0
|
|
20230830,135300,458489400,60000,60000,60000,60000,0
|
|
20230830,135200,458489400,60000,60000,60000,60000,0
|
|
20230830,135100,458489400,60000,60000,60000,60000,0
|
|
20230830,135000,458489400,60000,60000,60000,60000,0
|
|
20230830,134900,458489400,60000,60000,60000,60000,4
|
|
20230830,134800,458249400,60100,60100,60100,60100,0
|
|
20230830,134700,458249400,60100,60100,60100,60100,0
|
|
20230830,134600,458249400,60100,60100,60100,60100,0
|
|
20230830,134500,458249400,60100,60100,60100,60100,0
|
|
20230830,134400,458249400,60100,60100,60100,60100,0
|
|
20230830,134300,458249400,60100,60100,60100,60100,3
|
|
20230830,134200,458069100,60200,60200,60200,60200,0
|
|
20230830,134100,458069100,60200,60200,60200,60200,0
|
|
20230830,134000,458069100,60200,60200,60200,60200,0
|
|
20230830,133900,458069100,60200,60200,60200,60200,0
|
|
20230830,133800,458069100,60200,60200,60200,60200,0
|
|
20230830,133700,458069100,60200,60200,60200,60200,0
|
|
20230830,133600,458069100,60200,60200,60200,60200,0
|
|
20230830,133500,458069100,60200,60200,60200,60200,0
|
|
20230830,133400,458069100,60200,60200,60200,60200,1
|
|
20230830,133300,458008900,60100,60100,60100,60100,0
|
|
20230830,133200,458008900,60100,60100,60100,60100,0
|
|
20230830,133100,458008900,60100,60000,60100,60000,169
|
|
20230830,133000,447858600,60000,60000,60000,60000,0
|
|
20230830,132900,447858600,60000,60000,60000,60000,0
|
|
20230830,132800,447858600,60000,60000,60000,60000,0
|
|
20230830,132700,447858600,60000,60000,60000,60000,20
|
|
20230830,132600,446658600,60000,60000,60000,60000,93
|
|
20230830,132500,441078600,60000,60000,60000,60000,0
|
|
20230830,132400,441078600,60000,60000,60000,60000,0
|
|
20230830,132300,441078600,60000,60000,60000,60000,0
|
|
20230830,132200,441078600,60000,60000,60000,60000,2
|
|
20230830,132100,440958600,60000,60000,60000,60000,0
|
|
20230830,132000,440958600,60000,60000,60000,60000,0
|
|
20230830,131900,440958600,60000,60000,60000,60000,0
|
|
20230830,131800,440958600,60000,60000,60000,60000,0
|
|
20230830,131700,440958600,60000,60000,60000,60000,0
|
|
20230830,131600,440958600,60000,60000,60000,60000,0
|
|
20230830,131500,440958600,60000,60000,60000,60000,0
|
|
20230830,131400,440958600,60000,60000,60000,60000,0
|
|
20230830,131300,440958600,60000,60000,60000,60000,0
|
|
20230830,131200,440958600,60000,60000,60000,60000,1
|
|
20230830,131100,440898600,60000,60000,60000,60000,0
|
|
20230830,131000,440898600,60000,60000,60000,60000,132
|
|
20230830,130900,432978600,60100,60100,60100,60100,1
|
|
20230830,130800,432918500,60000,60000,60000,60000,12
|
|
20230830,130700,432198500,60000,60000,60000,60000,8
|
|
20230830,130600,431718500,60000,59800,60000,59800,48
|
|
20230830,130500,428840900,59700,59700,59700,59700,3
|
|
20230830,130400,428661800,59800,59800,59800,59800,0
|
|
20230830,130300,428661800,59800,59800,59800,59800,0
|
|
20230830,130200,428661800,59800,59800,59800,59800,0
|
|
20230830,130100,428661800,59800,59800,59800,59800,0
|
|
20230830,130000,428661800,59800,59800,59800,59800,0
|
|
20230830,125900,428661800,59800,59800,59800,59800,0
|
|
20230830,125800,428661800,59800,59800,59800,59800,0
|
|
20230830,125700,428661800,59800,59800,59800,59800,0
|
|
20230830,125600,428661800,59800,59800,59800,59800,0
|
|
20230830,125500,428661800,59800,59700,59800,59700,2
|
|
20230830,125400,428542300,59700,59700,59700,59700,0
|
|
20230830,125300,428542300,59700,59700,59700,59700,0
|
|
20230830,125200,428542300,59700,59700,59700,59700,0
|
|
20230830,125100,428542300,59700,59900,59900,59700,19
|
|
20230830,125000,427404400,59900,59900,59900,59900,0
|
|
20230830,124900,427404400,59900,59900,59900,59900,0
|
|
20230830,124800,427404400,59900,59900,59900,59900,0
|
|
20230830,124700,427404400,59900,59900,59900,59900,3
|
|
20230830,124600,427224700,60000,60000,60000,60000,0
|
|
20230830,124500,427224700,60000,60000,60000,60000,0
|
|
20230830,124400,427224700,60000,60000,60000,60000,0
|
|
20230830,124300,427224700,60000,60000,60000,60000,0
|
|
20230830,124200,427224700,60000,60000,60000,60000,2
|
|
20230830,124100,427104700,60000,59900,60000,59900,11
|
|
20230830,124000,426445000,60000,60000,60000,60000,0
|
|
20230830,123900,426445000,60000,60000,60000,60000,0
|
|
20230830,123800,426445000,60000,60000,60000,60000,0
|
|
20230830,123700,426445000,60000,60000,60000,60000,0
|
|
20230830,123600,426445000,60000,60000,60000,60000,0
|
|
20230830,123500,426445000,60000,60000,60000,60000,0
|
|
20230830,123400,426445000,60000,60000,60000,60000,0
|
|
20230830,123300,426445000,60000,60000,60000,60000,3
|
|
20230830,123200,426265000,60000,60000,60000,60000,13
|
|
20230830,123100,425485000,60000,60000,60000,60000,0
|
|
20230830,123000,425485000,60000,60000,60000,60000,0
|
|
20230830,122900,425485000,60000,60000,60000,60000,46
|
|
20230830,122800,422725000,60000,60000,60000,60000,0
|
|
20230830,122700,422725000,60000,60000,60000,60000,0
|
|
20230830,122600,422725000,60000,60000,60000,60000,0
|
|
20230830,122500,422725000,60000,60000,60000,60000,0
|
|
20230830,122400,422725000,60000,60000,60000,60000,19
|
|
20230830,122300,421585000,60000,60000,60000,60000,35
|
|
20230830,122200,419485000,60100,59900,60100,59900,113
|
|
20230830,122100,412706000,59600,59600,59600,59600,0
|
|
20230830,122000,412706000,59600,59600,59600,59600,5
|
|
20230830,121900,412408000,59400,59400,59400,59400,0
|
|
20230830,121800,412408000,59400,59400,59400,59400,0
|
|
20230830,121700,412408000,59400,59400,59400,59400,0
|
|
20230830,121600,412408000,59400,59400,59400,59400,0
|
|
20230830,121500,412408000,59400,59400,59400,59400,0
|
|
20230830,121400,412408000,59400,59400,59400,59400,0
|
|
20230830,121300,412408000,59400,59700,59700,59400,179
|
|
20230830,121200,401743400,59700,59700,59700,59700,1
|
|
20230830,121100,401683700,59700,59700,59700,59700,0
|
|
20230830,121000,401683700,59700,59700,59700,59700,0
|
|
20230830,120900,401683700,59700,59700,59700,59700,0
|
|
20230830,120800,401683700,59700,59700,59700,59700,0
|
|
20230830,120700,401683700,59700,59700,59700,59700,0
|
|
20230830,120600,401683700,59700,59700,59700,59700,0
|
|
20230830,120500,401683700,59700,59700,59700,59700,20
|
|
20230830,120400,400489700,59800,59800,59800,59800,53
|
|
20230830,120300,397320300,59800,59800,59800,59800,0
|
|
20230830,120200,397320300,59800,59800,59800,59800,0
|
|
20230830,120100,397320300,59800,59800,59800,59800,0
|
|
20230830,120000,397320300,59800,59800,59800,59800,0
|
|
20230830,115900,397320300,59800,59800,59800,59800,32
|
|
20230830,115800,395406700,59800,59800,59800,59800,1
|
|
20230830,115700,395346900,60200,60200,60200,60200,0
|
|
20230830,115600,395346900,60200,60200,60200,60200,1
|
|
20230830,115500,395286700,60200,60200,60200,60200,13
|
|
20230830,115400,394504100,60200,60200,60200,60200,0
|
|
20230830,115300,394504100,60200,60200,60200,60200,17
|
|
20230830,115200,393480700,60100,60100,60100,60100,0
|
|
20230830,115100,393480700,60100,60100,60100,60100,3
|
|
20230830,115000,393300400,60100,60100,60100,60100,0
|
|
20230830,114900,393300400,60100,60100,60100,60100,5
|
|
20230830,114800,392999900,60100,60100,60100,60100,0
|
|
20230830,114700,392999900,60100,60100,60100,60100,83
|
|
20230830,114600,388011600,60100,60100,60100,60100,0
|
|
20230830,114500,388011600,60100,60100,60100,60100,179
|
|
20230830,114400,377253700,60100,60100,60100,60100,0
|
|
20230830,114300,377253700,60100,60100,60100,60100,0
|
|
20230830,114200,377253700,60100,60100,60100,60100,0
|
|
20230830,114100,377253700,60100,60100,60100,60100,0
|
|
20230830,114000,377253700,60100,60100,60100,60100,184
|
|
20230830,113900,366195300,60000,60000,60000,60000,0
|
|
20230830,113800,366195300,60000,60000,60000,60000,402
|
|
20230830,113700,342075300,60000,60000,60000,60000,0
|
|
20230830,113600,342075300,60000,60000,60000,60000,0
|
|
20230830,113500,342075300,60000,60000,60000,60000,10
|
|
20230830,113400,341475300,60000,60000,60000,60000,227
|
|
20230830,113300,327855300,60000,60000,60000,60000,0
|
|
20230830,113200,327855300,60000,60000,60000,60000,0
|
|
20230830,113100,327855300,60000,59900,60000,59900,223
|
|
20230830,113000,314477400,59900,59900,59900,59900,0
|
|
20230830,112900,314477400,59900,59900,59900,59900,0
|
|
20230830,112800,314477400,59900,59900,59900,59900,0
|
|
20230830,112700,314477400,59900,59900,59900,59900,21
|
|
20230830,112600,313219500,60000,60000,60000,60000,0
|
|
20230830,112500,313219500,60000,60000,60000,60000,0
|
|
20230830,112400,313219500,60000,60000,60000,60000,0
|
|
20230830,112300,313219500,60000,60000,60000,60000,0
|
|
20230830,112200,313219500,60000,59800,60000,59800,415
|
|
20230830,112100,288359900,59600,59600,59600,59600,0
|
|
20230830,112000,288359900,59600,59600,59600,59600,0
|
|
20230830,111900,288359900,59600,59600,59600,59600,5
|
|
20230830,111800,288061900,59600,59600,59600,59600,2
|
|
20230830,111700,287942700,59600,59600,59600,59600,3
|
|
20230830,111600,287763900,59600,59600,59600,59600,0
|
|
20230830,111500,287763900,59600,59900,59900,59600,30
|
|
20230830,111400,285975300,60000,60000,60000,60000,0
|
|
20230830,111300,285975300,60000,59800,60000,59800,265
|
|
20230830,111200,270085200,59800,59800,59800,59800,24
|
|
20230830,111100,268650000,59800,59600,59800,59600,35
|
|
20230830,111000,266558000,59600,59800,59800,59600,28
|
|
20230830,110900,264888600,59600,59600,59600,59600,0
|
|
20230830,110800,264888600,59600,59600,59600,59600,3
|
|
20230830,110700,264709800,59700,59700,59700,59700,0
|
|
20230830,110600,264709800,59700,59700,59700,59700,0
|
|
20230830,110500,264709800,59700,59700,59700,59700,26
|
|
20230830,110400,263157600,59700,59700,59700,59700,0
|
|
20230830,110300,263157600,59700,59700,59700,59700,1
|
|
20230830,110200,263097900,59700,59700,59700,59700,0
|
|
20230830,110100,263097900,59700,59700,59700,59700,0
|
|
20230830,110000,263097900,59700,59700,59700,59700,0
|
|
20230830,105900,263097900,59700,59700,59700,59700,20
|
|
20230830,105800,261903900,59600,59600,59600,59600,11
|
|
20230830,105700,261248300,60000,60000,60000,60000,0
|
|
20230830,105600,261248300,60000,60000,60000,60000,0
|
|
20230830,105500,261248300,60000,60000,60000,60000,1
|
|
20230830,105400,261188300,60000,60000,60000,60000,0
|
|
20230830,105300,261188300,60000,60000,60000,60000,5
|
|
20230830,105200,260888300,60100,60100,60100,60100,0
|
|
20230830,105100,260888300,60100,60100,60100,60100,5
|
|
20230830,105000,260587800,60100,60100,60100,60100,0
|
|
20230830,104900,260587800,60100,60100,60100,60100,0
|
|
20230830,104800,260587800,60100,60100,60100,60100,0
|
|
20230830,104700,260587800,60100,59900,60100,59900,379
|
|
20230830,104600,237872300,59900,59900,59900,59900,0
|
|
20230830,104500,237872300,59900,59900,59900,59900,0
|
|
20230830,104400,237872300,59900,59900,59900,59900,0
|
|
20230830,104300,237872300,59900,59900,59900,59900,12
|
|
20230830,104200,237153500,60000,59700,60000,59500,110
|
|
20230830,104100,230597500,59900,59900,59900,59900,35
|
|
20230830,104000,228501000,59900,59900,59900,59900,42
|
|
20230830,103900,225985200,59900,59500,59900,59500,6
|
|
20230830,103800,225627800,60000,60000,60000,60000,0
|
|
20230830,103700,225627800,60000,60000,60000,60000,0
|
|
20230830,103600,225627800,60000,60000,60000,60000,17
|
|
20230830,103500,224607800,60100,60000,60100,60000,367
|
|
20230830,103400,202578700,60000,60000,60100,60000,40
|
|
20230830,103300,200178500,60000,60000,60100,60000,123
|
|
20230830,103200,192797300,60000,59800,60000,59800,552
|
|
20230830,103100,159697100,59800,59900,59900,59800,11
|
|
20230830,103000,159038300,59900,59900,59900,59900,0
|
|
20230830,102900,159038300,59900,59600,59900,59600,277
|
|
20230830,102800,142465600,59600,59500,59600,59500,108
|
|
20230830,102700,136038800,59400,59500,59600,59400,49
|
|
20230830,102600,133121800,59400,59400,59400,59400,16
|
|
20230830,102500,132171400,59500,59500,59500,59500,17
|
|
20230830,102400,131159900,59600,59500,59600,59500,153
|
|
20230830,102300,122054400,59400,59400,59400,59400,6
|
|
20230830,102200,121698000,59400,59300,59400,59300,131
|
|
20230830,102100,113923800,59300,59300,59300,59300,6
|
|
20230830,102000,113568000,59300,59300,59300,59300,0
|
|
20230830,101900,113568000,59300,59300,59300,59300,20
|
|
20230830,101800,112382000,59300,59300,59300,59300,0
|
|
20230830,101700,112382000,59300,59300,59300,59300,9
|
|
20230830,101600,111848300,59300,59300,59300,59300,0
|
|
20230830,101500,111848300,59300,59300,59300,59300,0
|
|
20230830,101400,111848300,59300,58800,59300,58800,347
|
|
20230830,101300,91364800,58400,58400,58400,58400,290
|
|
20230830,101200,74428800,58700,58600,58700,58600,130
|
|
20230830,101100,66805900,58500,58600,58600,58500,7
|
|
20230830,101000,66396300,58500,58500,58500,58500,19
|
|
20230830,100900,65284800,58500,58500,58500,58500,5
|
|
20230830,100800,64992300,58500,58500,58500,58500,3
|
|
20230830,100700,64816800,58300,58300,58300,58300,0
|
|
20230830,100600,64816800,58300,58300,58300,58300,0
|
|
20230830,100500,64816800,58300,58300,58300,58300,0
|
|
20230830,100400,64816800,58300,58300,58300,58300,0
|
|
20230830,100300,64816800,58300,58300,58300,58300,1
|
|
20230830,100200,64758500,58500,58500,58500,58500,0
|
|
20230830,100100,64758500,58500,58300,58500,58300,201
|
|
20230830,100000,53000500,58200,58200,58200,58200,1
|
|
20230830,095900,52942300,58500,58500,58500,58500,0
|
|
20230830,095800,52942300,58500,58500,58500,58500,0
|
|
20230830,095700,52942300,58500,58500,58500,58500,0
|
|
20230830,095600,52942300,58500,58500,58500,58500,0
|
|
20230830,095500,52942300,58500,58500,58500,58500,0
|
|
20230830,095400,52942300,58500,58500,58500,58500,0
|
|
20230830,095300,52942300,58500,58500,58500,58500,0
|
|
20230830,095200,52942300,58500,58500,58500,58500,0
|
|
20230830,095100,52942300,58500,58500,58500,58500,0
|
|
20230830,095000,52942300,58500,58500,58500,58500,0
|
|
20230830,094900,52942300,58500,58500,58500,58500,0
|
|
20230830,094800,52942300,58500,58500,58500,58500,0
|
|
20230830,094700,52942300,58500,58500,58500,58500,0
|
|
20230830,094600,52942300,58500,58500,58500,58500,0
|
|
20230830,094500,52942300,58500,58500,58500,58500,0
|
|
20230830,094400,52942300,58500,58500,58500,58500,0
|
|
20230830,094300,52942300,58500,58500,58500,58500,0
|
|
20230830,094200,52942300,58500,58500,58500,58500,0
|
|
20230830,094100,52942300,58500,58500,58500,58500,0
|
|
20230830,094000,52942300,58500,58500,58500,58500,0
|
|
20230830,093900,52942300,58500,58300,58500,58300,201
|
|
20230830,093800,41190500,58400,58400,58400,58400,0
|
|
20230830,093700,41190500,58400,58400,58400,58400,0
|
|
20230830,093600,41190500,58400,58400,58400,58400,0
|
|
20230830,093500,41190500,58400,58400,58400,58400,0
|
|
20230830,093400,41190500,58400,58400,58400,58400,0
|
|
20230830,093300,41190500,58400,58400,58400,58400,0
|
|
20230830,093200,41190500,58400,58400,58400,58400,0
|
|
20230830,093100,41190500,58400,58400,58400,58400,0
|
|
20230830,093000,41190500,58400,58400,58400,58400,0
|
|
20230830,092900,41190500,58400,58400,58400,58400,4
|
|
20230830,092800,40956900,58500,58500,58500,58500,0
|
|
20230830,092700,40956900,58500,58500,58500,58500,0
|
|
20230830,092600,40956900,58500,58500,58500,58500,0
|
|
20230830,092500,40956900,58500,58500,58500,58500,0
|
|
20230830,092400,40956900,58500,58500,58500,58500,0
|
|
20230830,092300,40956900,58500,58500,58500,58500,0
|
|
20230830,092200,40956900,58500,58500,58500,58500,0
|
|
20230830,092100,40956900,58500,58500,58500,58500,2
|
|
20230830,092000,40839900,58500,58500,58500,58500,0
|
|
20230830,091900,40839900,58500,58300,58500,58300,300
|
|
20230830,091800,23295900,58200,58000,58200,58000,15
|
|
20230830,091700,22423900,58500,58500,58500,58500,0
|
|
20230830,091600,22423900,58500,58500,58500,58500,0
|
|
20230830,091500,22423900,58500,58500,58500,58500,0
|
|
20230830,091400,22423900,58500,58300,58500,58300,200
|
|
20230830,091300,10731400,58200,58200,58200,58200,0
|
|
20230830,091200,10731400,58200,58200,58200,58200,0
|
|
20230830,091100,10731400,58200,58200,58200,58200,1
|
|
20230830,091000,10673200,58000,58000,58000,58000,0
|
|
20230830,090900,10673200,58000,58000,58000,58000,0
|
|
20230830,090800,10673200,58000,58000,58000,58000,18
|
|
20230830,090700,9629200,58000,58000,58000,58000,5
|
|
20230830,090600,9339200,58000,58000,58000,58000,0
|
|
20230830,090500,9339200,58000,58100,58100,58000,30
|
|
20230830,090400,7599100,58100,58000,58100,58000,105
|
|
20230830,090300,1508600,58100,58100,58100,58100,0
|
|
20230830,090200,1508600,58100,58000,58100,58000,20
|
|
20230830,090100,347100,58100,58100,58100,58100,1
|
|
20230830,090000,289000,57800,57800,57800,57800,5
|