593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185000,725603600,30450,30450,30450,30450,152
|
|
20230830,184900,725603600,30450,30450,30450,30450,0
|
|
20230830,184800,725603600,30450,30450,30450,30450,0
|
|
20230830,184700,725603600,30450,30450,30450,30450,0
|
|
20230830,184600,725603600,30450,30450,30450,30450,0
|
|
20230830,184500,725603600,30450,30450,30450,30450,0
|
|
20230830,184400,725603600,30450,30450,30450,30450,0
|
|
20230830,184300,725603600,30450,30450,30450,30450,0
|
|
20230830,184200,725603600,30450,30450,30450,30450,0
|
|
20230830,184100,725603600,30450,30450,30450,30450,0
|
|
20230830,184000,725603600,30450,30450,30450,30450,0
|
|
20230830,183900,725603600,30450,30450,30450,30450,0
|
|
20230830,183800,725603600,30450,30450,30450,30450,0
|
|
20230830,183700,725603600,30450,30450,30450,30450,0
|
|
20230830,183600,725603600,30450,30450,30450,30450,0
|
|
20230830,183500,725603600,30450,30450,30450,30450,0
|
|
20230830,183400,725603600,30450,30450,30450,30450,0
|
|
20230830,183300,725603600,30450,30450,30450,30450,0
|
|
20230830,183200,725603600,30450,30450,30450,30450,0
|
|
20230830,183100,725603600,30450,30450,30450,30450,0
|
|
20230830,183000,725603600,30450,30450,30450,30450,0
|
|
20230830,182900,725603600,30450,30450,30450,30450,0
|
|
20230830,182800,725603600,30450,30450,30450,30450,0
|
|
20230830,182700,725603600,30450,30450,30450,30450,0
|
|
20230830,182600,725603600,30450,30450,30450,30450,0
|
|
20230830,182500,725603600,30450,30450,30450,30450,0
|
|
20230830,182400,725603600,30450,30450,30450,30450,0
|
|
20230830,182300,725603600,30450,30450,30450,30450,0
|
|
20230830,182200,725603600,30450,30450,30450,30450,0
|
|
20230830,182100,725603600,30450,30450,30450,30450,0
|
|
20230830,182000,725603600,30450,30450,30450,30450,152
|
|
20230830,181900,725603600,30450,30450,30450,30450,0
|
|
20230830,181800,725603600,30450,30450,30450,30450,0
|
|
20230830,181700,725603600,30450,30450,30450,30450,0
|
|
20230830,181600,725603600,30450,30450,30450,30450,0
|
|
20230830,181500,725603600,30450,30450,30450,30450,0
|
|
20230830,181400,725603600,30450,30450,30450,30450,0
|
|
20230830,181300,725603600,30450,30450,30450,30450,0
|
|
20230830,181200,725603600,30450,30450,30450,30450,0
|
|
20230830,181100,725603600,30450,30450,30450,30450,0
|
|
20230830,181000,725603600,30450,30450,30450,30450,0
|
|
20230830,180900,725603600,30450,30450,30450,30450,0
|
|
20230830,180800,725603600,30450,30450,30450,30450,0
|
|
20230830,180700,725603600,30450,30450,30450,30450,0
|
|
20230830,180600,725603600,30450,30450,30450,30450,0
|
|
20230830,180500,725603600,30450,30450,30450,30450,0
|
|
20230830,180400,725603600,30450,30450,30450,30450,0
|
|
20230830,180300,725603600,30450,30450,30450,30450,0
|
|
20230830,180200,725603600,30450,30450,30450,30450,0
|
|
20230830,180100,725603600,30450,30450,30450,30450,0
|
|
20230830,180000,725603600,30450,30450,30450,30450,0
|
|
20230830,175900,725603600,30450,30450,30450,30450,0
|
|
20230830,175800,725603600,30450,30450,30450,30450,0
|
|
20230830,175700,725603600,30450,30450,30450,30450,0
|
|
20230830,175600,725603600,30450,30450,30450,30450,0
|
|
20230830,175500,725603600,30450,30450,30450,30450,0
|
|
20230830,175400,725603600,30450,30450,30450,30450,0
|
|
20230830,175300,725603600,30450,30450,30450,30450,0
|
|
20230830,175200,725603600,30450,30450,30450,30450,0
|
|
20230830,175100,725603600,30450,30450,30450,30450,0
|
|
20230830,175000,725603600,30450,30450,30450,30450,152
|
|
20230830,174900,725603600,30450,30450,30450,30450,0
|
|
20230830,174800,725603600,30450,30450,30450,30450,0
|
|
20230830,174700,725603600,30450,30450,30450,30450,0
|
|
20230830,174600,725603600,30450,30450,30450,30450,0
|
|
20230830,174500,725603600,30450,30450,30450,30450,0
|
|
20230830,174400,725603600,30450,30450,30450,30450,0
|
|
20230830,174300,725603600,30450,30450,30450,30450,0
|
|
20230830,174200,725603600,30450,30450,30450,30450,0
|
|
20230830,174100,725603600,30450,30450,30450,30450,0
|
|
20230830,174000,725603600,30450,30450,30450,30450,0
|
|
20230830,173900,725603600,30450,30450,30450,30450,0
|
|
20230830,173800,725603600,30450,30450,30450,30450,0
|
|
20230830,173700,725603600,30450,30450,30450,30450,0
|
|
20230830,173600,725603600,30450,30450,30450,30450,0
|
|
20230830,173500,725603600,30450,30450,30450,30450,0
|
|
20230830,173400,725603600,30450,30450,30450,30450,0
|
|
20230830,173300,725603600,30450,30450,30450,30450,0
|
|
20230830,173200,725603600,30450,30450,30450,30450,0
|
|
20230830,173100,725603600,30450,30450,30450,30450,0
|
|
20230830,173000,725603600,30450,30450,30450,30450,0
|
|
20230830,172900,725603600,30450,30450,30450,30450,0
|
|
20230830,172800,725603600,30450,30450,30450,30450,0
|
|
20230830,172700,725603600,30450,30450,30450,30450,0
|
|
20230830,172600,725603600,30450,30450,30450,30450,0
|
|
20230830,172500,725603600,30450,30450,30450,30450,0
|
|
20230830,172400,725603600,30450,30450,30450,30450,0
|
|
20230830,172300,725603600,30450,30450,30450,30450,0
|
|
20230830,172200,725603600,30450,30450,30450,30450,0
|
|
20230830,172100,725603600,30450,30450,30450,30450,0
|
|
20230830,172000,725603600,30450,30450,30450,30450,152
|
|
20230830,171900,725603600,30450,30450,30450,30450,0
|
|
20230830,171800,725603600,30450,30450,30450,30450,0
|
|
20230830,171700,725603600,30450,30450,30450,30450,0
|
|
20230830,171600,725603600,30450,30450,30450,30450,0
|
|
20230830,171500,725603600,30450,30450,30450,30450,0
|
|
20230830,171400,725603600,30450,30450,30450,30450,0
|
|
20230830,171300,725603600,30450,30450,30450,30450,0
|
|
20230830,171200,725603600,30450,30450,30450,30450,0
|
|
20230830,171100,725603600,30450,30450,30450,30450,0
|
|
20230830,171000,725603600,30450,30450,30450,30450,0
|
|
20230830,170900,725603600,30450,30450,30450,30450,0
|
|
20230830,170800,725603600,30450,30450,30450,30450,0
|
|
20230830,170700,725603600,30450,30450,30450,30450,0
|
|
20230830,170600,725603600,30450,30450,30450,30450,0
|
|
20230830,170500,725603600,30450,30450,30450,30450,0
|
|
20230830,170400,725603600,30450,30450,30450,30450,0
|
|
20230830,170300,725603600,30450,30450,30450,30450,0
|
|
20230830,170200,725603600,30450,30450,30450,30450,0
|
|
20230830,170100,725603600,30450,30450,30450,30450,0
|
|
20230830,170000,725603600,30450,30450,30450,30450,0
|
|
20230830,165900,725603600,30450,30450,30450,30450,0
|
|
20230830,165800,725603600,30450,30450,30450,30450,0
|
|
20230830,165700,725603600,30450,30450,30450,30450,0
|
|
20230830,165600,725603600,30450,30450,30450,30450,0
|
|
20230830,165500,725603600,30450,30450,30450,30450,0
|
|
20230830,165400,725603600,30450,30450,30450,30450,0
|
|
20230830,165300,725603600,30450,30450,30450,30450,0
|
|
20230830,165200,725603600,30450,30450,30450,30450,0
|
|
20230830,165100,725603600,30450,30450,30450,30450,0
|
|
20230830,165000,725603600,30450,30450,30450,30450,152
|
|
20230830,164900,725603600,30450,30450,30450,30450,0
|
|
20230830,164800,725603600,30450,30450,30450,30450,0
|
|
20230830,164700,725603600,30450,30450,30450,30450,0
|
|
20230830,164600,725603600,30450,30450,30450,30450,0
|
|
20230830,164500,725603600,30450,30450,30450,30450,0
|
|
20230830,164400,725603600,30450,30450,30450,30450,0
|
|
20230830,164300,725603600,30450,30450,30450,30450,0
|
|
20230830,164200,725603600,30450,30450,30450,30450,0
|
|
20230830,164100,725603600,30450,30450,30450,30450,0
|
|
20230830,164000,725603600,30450,30450,30450,30450,0
|
|
20230830,163900,725603600,30450,30450,30450,30450,0
|
|
20230830,163800,725603600,30450,30450,30450,30450,0
|
|
20230830,163700,725603600,30450,30450,30450,30450,0
|
|
20230830,163600,725603600,30450,30450,30450,30450,0
|
|
20230830,163500,725603600,30450,30450,30450,30450,0
|
|
20230830,163400,725603600,30450,30450,30450,30450,0
|
|
20230830,163300,725603600,30450,30450,30450,30450,0
|
|
20230830,163200,725603600,30450,30450,30450,30450,0
|
|
20230830,163100,725603600,30450,30450,30450,30450,0
|
|
20230830,163000,725603600,30450,30450,30450,30450,0
|
|
20230830,162900,725603600,30450,30450,30450,30450,0
|
|
20230830,162800,725603600,30450,30450,30450,30450,0
|
|
20230830,162700,725603600,30450,30450,30450,30450,0
|
|
20230830,162600,725603600,30450,30450,30450,30450,0
|
|
20230830,162500,725603600,30450,30450,30450,30450,0
|
|
20230830,162400,725603600,30450,30450,30450,30450,0
|
|
20230830,162300,725603600,30450,30450,30450,30450,0
|
|
20230830,162200,725603600,30450,30450,30450,30450,0
|
|
20230830,162100,725603600,30450,30450,30450,30450,0
|
|
20230830,162000,725603600,30450,30450,30450,30450,152
|
|
20230830,161900,725603600,30450,30450,30450,30450,0
|
|
20230830,161800,725603600,30450,30450,30450,30450,0
|
|
20230830,161700,725603600,30450,30450,30450,30450,0
|
|
20230830,161600,725603600,30450,30450,30450,30450,0
|
|
20230830,161500,725603600,30450,30450,30450,30450,0
|
|
20230830,161400,725603600,30450,30450,30450,30450,0
|
|
20230830,161300,725603600,30450,30450,30450,30450,0
|
|
20230830,161200,725603600,30450,30450,30450,30450,0
|
|
20230830,161100,725603600,30450,30450,30450,30450,0
|
|
20230830,161000,725603600,30450,30450,30450,30450,0
|
|
20230830,160900,725603600,30450,30450,30450,30450,0
|
|
20230830,160800,725603600,30450,30450,30450,30450,0
|
|
20230830,160700,725603600,30450,30450,30450,30450,0
|
|
20230830,160600,725603600,30450,30450,30450,30450,0
|
|
20230830,160500,725603600,30450,30450,30450,30450,0
|
|
20230830,160400,725603600,30450,30450,30450,30450,0
|
|
20230830,160300,725603600,30450,30450,30450,30450,0
|
|
20230830,160200,725603600,30450,30450,30450,30450,0
|
|
20230830,160100,725603600,30450,30450,30450,30450,0
|
|
20230830,160000,725603600,30450,30450,30450,30450,0
|
|
20230830,155900,725603600,30450,30450,30450,30450,0
|
|
20230830,155800,725603600,30450,30450,30450,30450,0
|
|
20230830,155700,725603600,30450,30450,30450,30450,0
|
|
20230830,155600,725603600,30450,30450,30450,30450,0
|
|
20230830,155500,725603600,30450,30450,30450,30450,0
|
|
20230830,155400,725603600,30450,30450,30450,30450,0
|
|
20230830,155300,725603600,30450,30450,30450,30450,0
|
|
20230830,155200,725603600,30450,30450,30450,30450,0
|
|
20230830,155100,725603600,30450,30450,30450,30450,0
|
|
20230830,155000,725603600,30450,30450,30450,30450,152
|
|
20230830,154900,725603600,30450,30450,30450,30450,0
|
|
20230830,154800,725603600,30450,30450,30450,30450,0
|
|
20230830,154700,725603600,30450,30450,30450,30450,0
|
|
20230830,154600,725603600,30450,30450,30450,30450,0
|
|
20230830,154500,725603600,30450,30450,30450,30450,0
|
|
20230830,154400,725603600,30450,30450,30450,30450,0
|
|
20230830,154300,725603600,30450,30450,30450,30450,0
|
|
20230830,154200,725603600,30450,30450,30450,30450,0
|
|
20230830,154100,725603600,30450,30450,30450,30450,0
|
|
20230830,154000,725603600,30450,30450,30450,30450,0
|
|
20230830,153900,725603600,30450,30450,30450,30450,0
|
|
20230830,153800,725603600,30450,30450,30450,30450,0
|
|
20230830,153700,725603600,30450,30450,30450,30450,0
|
|
20230830,153600,725603600,30450,30450,30450,30450,0
|
|
20230830,153500,725603600,30450,30450,30450,30450,0
|
|
20230830,153400,725603600,30450,30450,30450,30450,0
|
|
20230830,153300,725603600,30450,30450,30450,30450,0
|
|
20230830,153200,725603600,30450,30450,30450,30450,0
|
|
20230830,153100,725603600,30450,30450,30450,30450,0
|
|
20230830,153000,725603600,30450,30450,30450,30450,152
|
|
20230830,152900,720975200,30250,30250,30250,30250,0
|
|
20230830,152800,720975200,30250,30250,30250,30250,0
|
|
20230830,152700,720975200,30250,30250,30250,30250,0
|
|
20230830,152600,720975200,30250,30250,30250,30250,0
|
|
20230830,152500,720975200,30250,30250,30250,30250,0
|
|
20230830,152400,720975200,30250,30250,30250,30250,0
|
|
20230830,152300,720975200,30250,30250,30250,30250,0
|
|
20230830,152200,720975200,30250,30250,30250,30250,0
|
|
20230830,152100,720975200,30250,30250,30250,30250,0
|
|
20230830,152000,720975200,30250,30250,30250,30250,0
|
|
20230830,151900,720975200,30250,30250,30400,30200,89
|
|
20230830,151800,718285850,30400,30350,30400,30350,19
|
|
20230830,151700,717708300,30450,30450,30450,30450,72
|
|
20230830,151600,715515900,30400,30450,30450,30400,123
|
|
20230830,151500,711774250,30450,30450,30450,30300,121
|
|
20230830,151400,708094650,30300,30350,30450,30250,185
|
|
20230830,151300,702483650,30450,30400,30450,30300,137
|
|
20230830,151200,698316850,30450,30450,30450,30350,124
|
|
20230830,151100,694543800,30450,30450,30450,30300,129
|
|
20230830,151000,690618500,30450,30350,30450,30350,127
|
|
20230830,150900,686754450,30450,30400,30450,30300,163
|
|
20230830,150800,681797150,30450,30400,30450,30350,92
|
|
20230830,150700,679001250,30450,30400,30450,30400,164
|
|
20230830,150600,674009350,30450,30400,30450,30350,237
|
|
20230830,150500,666800500,30450,30400,30450,30400,448
|
|
20230830,150400,653180300,30400,30300,30400,30300,610
|
|
20230830,150300,634668200,30350,30300,30350,30250,323
|
|
20230830,150200,624881000,30250,30300,30300,30250,153
|
|
20230830,150100,620245500,30300,30250,30300,30250,87
|
|
20230830,150000,617613400,30200,30200,30250,30150,203
|
|
20230830,145900,611478350,30200,30250,30250,30200,91
|
|
20230830,145800,608725850,30250,30250,30250,30200,200
|
|
20230830,145700,602676100,30250,30200,30250,30200,126
|
|
20230830,145600,598865550,30200,30250,30250,30200,169
|
|
20230830,145500,593753800,30250,30150,30250,30150,176
|
|
20230830,145400,588434600,30150,30150,30200,30150,449
|
|
20230830,145300,574877600,30150,30150,30150,30100,124
|
|
20230830,145200,571139200,30150,30150,30150,30100,110
|
|
20230830,145100,567822950,30150,30100,30150,30100,140
|
|
20230830,145000,563602150,30100,30100,30150,30100,125
|
|
20230830,144900,559834500,30100,30150,30150,30100,163
|
|
20230830,144800,554920850,30150,30150,30150,30150,135
|
|
20230830,144700,550850600,30150,30100,30150,30100,77
|
|
20230830,144600,548532600,30100,30100,30100,30050,134
|
|
20230830,144500,544499450,30100,30100,30100,30100,104
|
|
20230830,144400,541369050,30050,30100,30100,30050,209
|
|
20230830,144300,535079800,30100,30150,30150,30050,156
|
|
20230830,144200,530381650,30100,30100,30150,30100,128
|
|
20230830,144100,526524200,30050,30100,30100,30050,93
|
|
20230830,144000,523725150,30100,30100,30100,30050,164
|
|
20230830,143900,518789000,30050,30100,30100,30050,144
|
|
20230830,143800,514456250,30050,30150,30150,30050,149
|
|
20230830,143700,509968150,30100,30100,30100,29900,239
|
|
20230830,143600,502793050,30100,30100,30100,30000,150
|
|
20230830,143500,498280050,30100,30000,30100,29850,69
|
|
20230830,143400,496207100,30050,30050,30100,30050,157
|
|
20230830,143300,491484800,30050,30050,30050,30000,136
|
|
20230830,143200,487398450,29750,29900,30050,29750,158
|
|
20230830,143100,482666300,29750,30000,30000,29750,75
|
|
20230830,143000,480422700,30000,29850,30000,29850,45
|
|
20230830,142900,479075400,29850,29850,30000,29850,69
|
|
20230830,142800,477011100,30000,29950,30000,29950,52
|
|
20230830,142700,475452500,29850,30000,30000,29850,38
|
|
20230830,142600,474313400,29800,30000,30000,29800,55
|
|
20230830,142500,472664400,30000,30000,30000,29850,61
|
|
20230830,142400,470835150,29850,29950,30000,29850,80
|
|
20230830,142300,468441100,29850,30000,30000,29850,29
|
|
20230830,142200,467571750,30000,29850,30000,29850,54
|
|
20230830,142100,465952500,30000,30000,30000,30000,50
|
|
20230830,142000,464452500,29950,29850,29950,29850,25
|
|
20230830,141900,463703850,29750,29950,30000,29750,99
|
|
20230830,141800,460746850,29950,29950,29950,29900,84
|
|
20230830,141700,458231550,29900,29900,29900,29900,32
|
|
20230830,141600,457274750,29900,29750,29900,29750,54
|
|
20230830,141500,455660900,29900,29900,29900,29750,51
|
|
20230830,141400,454136450,29750,30000,30000,29750,75
|
|
20230830,141300,451890600,30000,29900,30000,29900,54
|
|
20230830,141200,450271000,29950,29900,29950,29900,45
|
|
20230830,141100,448925450,29900,30000,30000,29900,29
|
|
20230830,141000,448055950,30000,29950,30000,29950,52
|
|
20230830,140900,446496100,29900,30000,30000,29850,63
|
|
20230830,140800,444610150,29800,29950,30000,29800,56
|
|
20230830,140700,442932350,30000,29950,30000,29950,50
|
|
20230830,140600,441433600,29900,29900,29900,29900,34
|
|
20230830,140500,440417000,29950,29950,29950,29750,55
|
|
20230830,140400,438770750,29950,29950,29950,29800,100
|
|
20230830,140300,435781400,29900,29900,29900,29900,55
|
|
20230830,140200,434136900,29900,29950,29950,29900,50
|
|
20230830,140100,432641850,29950,29950,29950,29800,55
|
|
20230830,140000,430995350,29950,29950,29950,29950,25
|
|
20230830,135900,430246600,29900,29850,29900,29750,124
|
|
20230830,135800,426546350,29850,29900,29900,29750,32
|
|
20230830,135700,425590450,29800,29850,29900,29800,74
|
|
20230830,135600,423381400,29800,29900,29900,29800,141
|
|
20230830,135500,419175100,29900,29850,29900,29850,42
|
|
20230830,135400,417920150,29800,29900,29900,29800,44
|
|
20230830,135300,416605600,29900,29900,29900,29850,55
|
|
20230830,135200,414961350,29950,29950,29950,29950,59
|
|
20230830,135100,413194300,29950,29950,30000,29950,302
|
|
20230830,135000,404148100,30000,29950,30000,29950,57
|
|
20230830,134900,402439800,29800,29950,29950,29800,100
|
|
20230830,134800,399450350,29950,29950,29950,29950,23
|
|
20230830,134700,398761500,29950,29950,29950,29800,54
|
|
20230830,134600,397144950,29950,29950,29950,29950,49
|
|
20230830,134500,395677400,29900,29800,29900,29800,29
|
|
20230830,134400,394810700,29800,29900,29950,29800,81
|
|
20230830,134300,392390300,29900,29800,29900,29800,39
|
|
20230830,134200,391224300,29800,29950,29950,29800,34
|
|
20230830,134100,390207050,29950,29750,29950,29750,59
|
|
20230830,134000,388442000,29900,29750,29900,29750,54
|
|
20230830,133900,386828150,29750,29900,29900,29750,128
|
|
20230830,133800,383009750,29900,29900,29900,29800,91
|
|
20230830,133700,380289350,29900,29850,29900,29850,87
|
|
20230830,133600,377691200,29850,29850,29850,29850,30
|
|
20230830,133500,376795700,29850,29800,29850,29800,54
|
|
20230830,133400,375185150,29800,29850,29850,29800,66
|
|
20230830,133300,373215600,29750,29650,29750,29650,11
|
|
20230830,133200,372888450,29850,29700,29850,29650,55
|
|
20230830,133100,371251150,29650,29800,29800,29600,69
|
|
20230830,133000,369200850,29800,29800,29800,29800,27
|
|
20230830,132900,368396250,29750,29550,29800,29500,232
|
|
20230830,132800,361534500,29550,29550,29550,29500,77
|
|
20230830,132700,359259400,29550,29550,29550,29550,131
|
|
20230830,132600,355388350,29550,29550,29550,29550,5
|
|
20230830,132500,355240600,29550,29550,29550,29550,5
|
|
20230830,132400,355092850,29550,29550,29550,29550,46
|
|
20230830,132300,353733550,29600,29750,29750,29600,6
|
|
20230830,132200,353555800,29600,29550,29600,29550,8
|
|
20230830,132100,353319250,29550,29550,29600,29550,38
|
|
20230830,132000,352194850,29550,29500,29550,29500,17
|
|
20230830,131900,351692750,29550,29500,29550,29500,55
|
|
20230830,131800,350070050,29500,29500,29500,29500,0
|
|
20230830,131700,350070050,29500,29500,29500,29500,5
|
|
20230830,131600,349922550,29500,29500,29500,29500,5
|
|
20230830,131500,349775050,29550,29550,29550,29550,0
|
|
20230830,131400,349775050,29550,29550,29550,29550,28
|
|
20230830,131300,348947650,29550,29550,29550,29550,5
|
|
20230830,131200,348799900,29550,29550,29550,29550,2
|
|
20230830,131100,348740800,29550,29600,29600,29550,6
|
|
20230830,131000,348563450,29550,29550,29550,29550,5
|
|
20230830,130900,348415700,29550,29600,29600,29550,13
|
|
20230830,130800,348031050,29550,29750,29750,29550,6
|
|
20230830,130700,347853500,29650,29650,29750,29650,20
|
|
20230830,130600,347259900,29600,29550,29750,29550,10
|
|
20230830,130500,346963500,29700,29550,29700,29550,60
|
|
20230830,130400,345189000,29550,29600,29600,29550,65
|
|
20230830,130300,343267950,29800,29800,29800,29800,2
|
|
20230830,130200,343208350,29650,29750,29750,29550,45
|
|
20230830,130100,341877800,29800,29550,29800,29550,13
|
|
20230830,130000,341492850,29700,29700,29700,29700,1
|
|
20230830,125900,341463150,29550,29650,29650,29550,52
|
|
20230830,125800,339926400,29650,29600,29650,29550,31
|
|
20230830,125700,339009100,29600,29600,29600,29600,2
|
|
20230830,125600,338949900,29550,29600,29600,29550,7
|
|
20230830,125500,338742950,29600,29600,29600,29550,7
|
|
20230830,125400,338536000,29600,29600,29600,29600,22
|
|
20230830,125300,337884800,29600,29600,29600,29550,38
|
|
20230830,125200,336760250,29550,29550,29550,29550,5
|
|
20230830,125100,336612500,29550,29550,29550,29550,34
|
|
20230830,125000,335607800,29550,29550,29550,29550,5
|
|
20230830,124900,335460050,29600,29650,29650,29600,22
|
|
20230830,124800,334808800,29650,29600,29650,29600,8
|
|
20230830,124700,334571650,29600,29600,29600,29600,9
|
|
20230830,124600,334305250,29550,29550,29550,29550,4
|
|
20230830,124500,334187050,29600,29600,29600,29600,7
|
|
20230830,124400,333979850,29550,29600,29600,29550,53
|
|
20230830,124300,332413650,29600,29550,29600,29550,11
|
|
20230830,124200,332088300,29550,29550,29550,29550,0
|
|
20230830,124100,332088300,29550,29600,29600,29550,12
|
|
20230830,124000,331733350,29550,29550,29550,29550,5
|
|
20230830,123900,331585600,29550,29600,29600,29550,54
|
|
20230830,123800,329989550,29600,29600,29600,29550,9
|
|
20230830,123700,329723400,29600,29550,29600,29550,12
|
|
20230830,123600,329368450,29600,29600,29600,29600,5
|
|
20230830,123500,329220450,29600,29550,29600,29550,7
|
|
20230830,123400,329013550,29600,29800,29800,29600,21
|
|
20230830,123300,328389350,29800,29600,29800,29600,7
|
|
20230830,123200,328181750,29750,29650,29750,29650,23
|
|
20230830,123100,327499400,29650,29600,29650,29550,9
|
|
20230830,123000,327233000,29650,29650,29650,29650,16
|
|
20230830,122900,326758600,29550,29550,29550,29550,52
|
|
20230830,122800,325222000,29500,29500,29500,29500,5
|
|
20230830,122700,325074500,29500,29500,29500,29500,0
|
|
20230830,122600,325074500,29500,29500,29500,29500,5
|
|
20230830,122500,324927000,29500,29600,29600,29500,233
|
|
20230830,122400,318045950,29600,29750,29750,29600,30
|
|
20230830,122300,317157000,29600,29600,29600,29600,5
|
|
20230830,122200,317009000,29800,29800,29800,29800,0
|
|
20230830,122100,317009000,29800,29600,29800,29600,235
|
|
20230830,122000,310011050,29500,29550,29550,29500,32
|
|
20230830,121900,309066400,29550,29650,29800,29550,177
|
|
20230830,121800,303831550,29750,29750,29750,29750,0
|
|
20230830,121700,303831550,29750,29600,29800,29600,12
|
|
20230830,121600,303475000,29650,29550,29650,29550,48
|
|
20230830,121500,302054450,29550,29550,29550,29550,0
|
|
20230830,121400,302054450,29550,29600,29600,29550,159
|
|
20230830,121300,297350750,29550,29550,29550,29550,5
|
|
20230830,121200,297203000,29550,29550,29550,29550,0
|
|
20230830,121100,297203000,29550,29550,29550,29550,7
|
|
20230830,121000,296996150,29550,29600,29600,29550,5
|
|
20230830,120900,296848350,29600,29600,29600,29600,2
|
|
20230830,120800,296789150,29550,29600,29600,29550,132
|
|
20230830,120700,292885150,29550,29550,29550,29550,5
|
|
20230830,120600,292737400,29550,29550,29550,29550,0
|
|
20230830,120500,292737400,29550,29600,29600,29550,505
|
|
20230830,120400,277789550,29600,29650,29650,29600,255
|
|
20230830,120300,270232100,29800,29800,29800,29800,1
|
|
20230830,120200,270202300,29750,29750,29750,29750,45
|
|
20230830,120100,268863550,29750,29650,29750,29650,132
|
|
20230830,120000,264943450,29650,29650,29700,29650,10
|
|
20230830,115900,264646650,29650,29750,29800,29650,37
|
|
20230830,115800,263545700,29750,29700,29750,29700,11
|
|
20230830,115700,263218750,29700,29700,29700,29700,0
|
|
20230830,115600,263218750,29700,29700,29700,29700,20
|
|
20230830,115500,262624750,29650,29650,29650,29650,6
|
|
20230830,115400,262446850,29650,29850,29850,29650,150
|
|
20230830,115300,257993750,29800,29800,29800,29800,59
|
|
20230830,115200,256235550,29750,29750,29750,29750,21
|
|
20230830,115100,255610800,29750,29750,29750,29750,12
|
|
20230830,115000,255253800,29700,29700,29700,29700,5
|
|
20230830,114900,255105300,29700,29700,29700,29700,94
|
|
20230830,114800,252313500,29700,29750,29750,29700,83
|
|
20230830,114700,249847250,29750,29750,29750,29750,5
|
|
20230830,114600,249698500,29750,29750,29750,29750,6
|
|
20230830,114500,249520000,29800,29800,29800,29800,6
|
|
20230830,114400,249341200,29750,29800,29800,29750,32
|
|
20230830,114300,248387650,29900,29850,29900,29700,125
|
|
20230830,114200,244655300,29850,29850,29850,29850,10
|
|
20230830,114100,244356800,29700,29900,29900,29700,11
|
|
20230830,114000,244028900,29900,29700,29900,29700,142
|
|
20230830,113900,239802650,29750,29650,29750,29650,152
|
|
20230830,113800,235291200,29750,29750,29750,29700,371
|
|
20230830,113700,224266900,29800,29750,29800,29750,64
|
|
20230830,113600,222359950,29750,29750,29750,29750,1
|
|
20230830,113500,222330200,29750,29800,29800,29750,10
|
|
20230830,113400,222032450,29800,29800,29800,29800,47
|
|
20230830,113300,220631850,29800,29800,29800,29800,0
|
|
20230830,113200,220631850,29800,29800,29800,29800,21
|
|
20230830,113100,220006050,29900,29800,29900,29800,7
|
|
20230830,113000,219797250,29800,29800,29800,29800,0
|
|
20230830,112900,219797250,29800,29900,29900,29800,87
|
|
20230830,112800,217203550,29900,29800,29900,29800,8
|
|
20230830,112700,216964850,29900,29900,29900,29900,10
|
|
20230830,112600,216665850,29900,29800,29900,29800,35
|
|
20230830,112500,215622350,29800,29750,29800,29750,13
|
|
20230830,112400,215235250,29750,29900,29900,29750,45
|
|
20230830,112300,213895000,29800,29800,29800,29800,5
|
|
20230830,112200,213746000,29750,29750,29750,29750,5
|
|
20230830,112100,213597250,29750,29750,29750,29750,10
|
|
20230830,112000,213299750,29750,29750,29750,29750,5
|
|
20230830,111900,213151000,29750,29750,29750,29750,78
|
|
20230830,111800,210830500,29900,29900,29900,29750,35
|
|
20230830,111700,209784750,29900,29850,29900,29850,12
|
|
20230830,111600,209426000,29800,29750,29800,29750,56
|
|
20230830,111500,207757900,29800,29800,29800,29800,11
|
|
20230830,111400,207430100,29800,29800,29800,29750,27
|
|
20230830,111300,206625600,29800,29750,29800,29750,11
|
|
20230830,111200,206298050,29750,29750,29750,29750,0
|
|
20230830,111100,206298050,29750,29750,29750,29750,14
|
|
20230830,111000,205881550,29750,29750,29750,29750,0
|
|
20230830,110900,205881550,29750,29850,29850,29750,85
|
|
20230830,110800,203351700,29850,29850,29850,29850,19
|
|
20230830,110700,202784550,29750,29750,29750,29750,5
|
|
20230830,110600,202635800,29750,29750,29750,29750,5
|
|
20230830,110500,202487050,29800,29800,29800,29800,8
|
|
20230830,110400,202248650,29800,29850,29850,29800,217
|
|
20230830,110300,195778800,29850,29850,29850,29850,0
|
|
20230830,110200,195778800,29850,29850,29850,29850,5
|
|
20230830,110100,195629550,29850,29850,29850,29850,6
|
|
20230830,110000,195450450,29900,29900,29900,29900,14
|
|
20230830,105900,195031850,29900,30000,30000,29900,18
|
|
20230830,105800,194492550,30000,30000,30000,30000,5
|
|
20230830,105700,194342550,29900,29900,29900,29900,23
|
|
20230830,105600,193654850,29850,29850,29850,29850,5
|
|
20230830,105500,193505600,29850,29850,29850,29850,4
|
|
20230830,105400,193386200,29900,29950,29950,29850,109
|
|
20230830,105300,190126450,29950,30000,30000,29950,21
|
|
20230830,105200,189497400,29950,29950,29950,29950,5
|
|
20230830,105100,189347650,30000,30000,30000,30000,2
|
|
20230830,105000,189287650,29950,29950,29950,29950,6
|
|
20230830,104900,189107950,29950,29950,29950,29950,78
|
|
20230830,104800,186771850,29950,30000,30000,29950,42
|
|
20230830,104700,185513350,29950,29950,29950,29950,6
|
|
20230830,104600,185333650,29950,29950,30000,29950,16
|
|
20230830,104500,184854150,29950,30000,30000,29950,44
|
|
20230830,104400,183534650,29950,30000,30000,29950,19
|
|
20230830,104300,182964900,29950,29950,30000,29950,12
|
|
20230830,104200,182605350,30000,30000,30000,30000,12
|
|
20230830,104100,182245350,29950,30000,30000,29950,23
|
|
20230830,104000,181555600,30000,30000,30000,30000,10
|
|
20230830,103900,181255600,30000,29950,30000,29950,75
|
|
20230830,103800,179009050,29950,29950,29950,29850,18
|
|
20230830,103700,178470500,29850,29850,29850,29850,6
|
|
20230830,103600,178291400,29950,29950,29950,29950,6
|
|
20230830,103500,178111700,29850,29950,29950,29850,8
|
|
20230830,103400,177872600,29950,29900,29950,29900,16
|
|
20230830,103300,177393900,29900,29900,29900,29900,74
|
|
20230830,103200,175181300,29850,29900,29900,29850,10
|
|
20230830,103100,174882550,29900,29900,29900,29900,50
|
|
20230830,103000,173387550,29950,30000,30000,29950,26
|
|
20230830,102900,172608600,29950,29900,29950,29900,43
|
|
20230830,102800,171321000,29900,29900,29900,29900,5
|
|
20230830,102700,171171500,29900,29900,29900,29900,5
|
|
20230830,102600,171022000,29900,29900,29900,29900,9
|
|
20230830,102500,170752900,30000,30000,30000,30000,12
|
|
20230830,102400,170392900,30000,29950,30000,29950,65
|
|
20230830,102300,168443400,29950,29900,29950,29900,11
|
|
20230830,102200,168114200,29950,29950,29950,29950,86
|
|
20230830,102100,165538500,29950,29850,29950,29850,69
|
|
20230830,102000,163477550,29800,29800,29800,29800,4
|
|
20230830,101900,163358350,29800,29800,29800,29800,5
|
|
20230830,101800,163209350,29800,29800,29800,29800,30
|
|
20230830,101700,162315350,29800,29800,29800,29800,5
|
|
20230830,101600,162166350,29800,29800,29850,29800,49
|
|
20230830,101500,160705850,29800,29850,29850,29800,8
|
|
20230830,101400,160467200,29850,29800,29850,29800,14
|
|
20230830,101300,160049700,29800,29800,29800,29800,0
|
|
20230830,101200,160049700,29800,29800,29800,29800,43
|
|
20230830,101100,158768300,29800,29800,29800,29750,35
|
|
20230830,101000,157725550,29800,29800,29850,29800,23
|
|
20230830,100900,157039350,29850,29850,29850,29850,6
|
|
20230830,100800,156860250,29800,29800,29800,29800,6
|
|
20230830,100700,156681450,29850,29800,29850,29800,11
|
|
20230830,100600,156353350,29850,29800,29850,29800,101
|
|
20230830,100500,153340200,29750,29750,29750,29750,6
|
|
20230830,100400,153161700,29750,29800,29800,29750,29
|
|
20230830,100300,152297800,29850,29850,29850,29800,12
|
|
20230830,100200,151939900,29800,29850,29850,29800,12
|
|
20230830,100100,151581950,29750,29750,29750,29750,5
|
|
20230830,100000,151433200,29850,29850,29850,29700,4
|
|
20230830,095900,151313950,29750,29850,29850,29750,18
|
|
20230830,095800,150777850,29750,29800,29800,29750,5
|
|
20230830,095700,150629000,29750,29750,29750,29750,0
|
|
20230830,095600,150629000,29750,29750,29750,29750,5
|
|
20230830,095500,150480250,29750,29750,29750,29750,0
|
|
20230830,095400,150480250,29750,29850,29850,29750,52
|
|
20230830,095300,148933150,29750,29850,29850,29750,215
|
|
20230830,095200,142532150,29800,29900,29900,29800,226
|
|
20230830,095100,135784150,30000,30000,30000,30000,0
|
|
20230830,095000,135784150,30000,30000,30000,29900,16
|
|
20230830,094900,135304650,29950,29900,30000,29900,8
|
|
20230830,094800,135065300,29900,29900,29900,29900,9
|
|
20230830,094700,134796200,29950,29950,29950,29950,141
|
|
20230830,094600,130573250,29950,29850,29950,29850,75
|
|
20230830,094500,128328400,29850,29850,29850,29850,2
|
|
20230830,094400,128268700,29850,29900,29900,29850,31
|
|
20230830,094300,127341900,29950,29900,29950,29900,151
|
|
20230830,094200,122821150,29900,29900,29900,29900,5
|
|
20230830,094100,122671650,29900,29850,29900,29850,15
|
|
20230830,094000,122223400,29900,29850,29950,29850,13
|
|
20230830,093900,121834600,29950,29850,29950,29850,2
|
|
20230830,093800,121774800,29950,30000,30000,29850,12
|
|
20230830,093700,121415850,30000,30000,30000,30000,9
|
|
20230830,093600,121145850,30000,29900,30000,29900,406
|
|
20230830,093500,108968150,29900,29900,29900,29900,22
|
|
20230830,093400,108310350,29900,29800,29900,29800,42
|
|
20230830,093300,107055100,29850,29850,29850,29850,1
|
|
20230830,093200,107025250,29850,29850,29850,29800,8
|
|
20230830,093100,106786700,29950,29850,29950,29850,81
|
|
20230830,093000,104366700,29900,29900,29900,29900,20
|
|
20230830,092900,103768700,29900,29850,29900,29850,11
|
|
20230830,092800,103440100,29650,29700,29700,29650,101
|
|
20230830,092700,100444350,29750,29800,29800,29750,19
|
|
20230830,092600,99879000,29750,29950,29950,29750,50
|
|
20230830,092500,98383700,29750,29750,29750,29750,67
|
|
20230830,092400,96390450,29750,29750,29750,29750,0
|
|
20230830,092300,96390450,29750,29700,29750,29700,191
|
|
20230830,092200,90708450,29700,29700,29700,29700,37
|
|
20230830,092100,89609550,29750,29750,29750,29750,160
|
|
20230830,092000,84849550,29750,29750,29750,29700,457
|
|
20230830,091900,71254050,29700,29750,29800,29700,130
|
|
20230830,091800,67391050,29800,29850,29850,29800,89
|
|
20230830,091700,64736350,29800,29800,29800,29800,6
|
|
20230830,091600,64557550,29800,29800,29800,29800,77
|
|
20230830,091500,62262950,29800,29800,29800,29800,53
|
|
20230830,091400,60683550,29800,29650,29800,29650,18
|
|
20230830,091300,60148200,29650,29700,29700,29650,38
|
|
20230830,091200,59020900,29650,29700,29700,29650,83
|
|
20230830,091100,56556050,29800,29800,29800,29700,8
|
|
20230830,091000,56318150,29800,29700,29800,29700,50
|
|
20230830,090900,54832650,29750,29800,29800,29750,7
|
|
20230830,090800,54624150,29800,29800,29800,29800,36
|
|
20230830,090700,53551350,29700,29700,29700,29700,253
|
|
20230830,090600,46037250,29700,29700,29700,29650,98
|
|
20230830,090500,43130400,29700,29700,29800,29700,107
|
|
20230830,090400,39952400,29700,29700,29800,29600,166
|
|
20230830,090300,35029300,29700,29700,29700,29700,44
|
|
20230830,090200,33722500,29700,29850,30000,29700,93
|
|
20230830,090100,30951800,29850,29900,29900,29800,23
|
|
20230830,090000,30264250,29950,30250,30250,29950,1006
|