622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191900,3616367550,23100,23100,23100,23100,4577
|
|
20230829,191800,3616367550,23100,23100,23100,23100,0
|
|
20230829,191700,3616367550,23100,23100,23100,23100,0
|
|
20230829,191600,3616367550,23100,23100,23100,23100,0
|
|
20230829,191500,3616367550,23100,23100,23100,23100,0
|
|
20230829,191400,3616367550,23100,23100,23100,23100,0
|
|
20230829,191300,3616367550,23100,23100,23100,23100,0
|
|
20230829,191200,3616367550,23100,23100,23100,23100,0
|
|
20230829,191100,3616367550,23100,23100,23100,23100,0
|
|
20230829,191000,3616367550,23100,23100,23100,23100,0
|
|
20230829,190900,3616367550,23100,23100,23100,23100,0
|
|
20230829,190800,3616367550,23100,23100,23100,23100,0
|
|
20230829,190700,3616367550,23100,23100,23100,23100,0
|
|
20230829,190600,3616367550,23100,23100,23100,23100,0
|
|
20230829,190500,3616367550,23100,23100,23100,23100,0
|
|
20230829,190400,3616367550,23100,23100,23100,23100,0
|
|
20230829,190300,3616367550,23100,23100,23100,23100,0
|
|
20230829,190200,3616367550,23100,23100,23100,23100,0
|
|
20230829,190100,3616367550,23100,23100,23100,23100,0
|
|
20230829,190000,3616367550,23100,23100,23100,23100,0
|
|
20230829,185900,3616367550,23100,23100,23100,23100,0
|
|
20230829,185800,3616367550,23100,23100,23100,23100,0
|
|
20230829,185700,3616367550,23100,23100,23100,23100,0
|
|
20230829,185600,3616367550,23100,23100,23100,23100,0
|
|
20230829,185500,3616367550,23100,23100,23100,23100,0
|
|
20230829,185400,3616367550,23100,23100,23100,23100,0
|
|
20230829,185300,3616367550,23100,23100,23100,23100,0
|
|
20230829,185200,3616367550,23100,23100,23100,23100,0
|
|
20230829,185100,3616367550,23100,23100,23100,23100,0
|
|
20230829,185000,3616367550,23100,23100,23100,23100,0
|
|
20230829,184900,3616367550,23100,23100,23100,23100,4577
|
|
20230829,184800,3616367550,23100,23100,23100,23100,0
|
|
20230829,184700,3616367550,23100,23100,23100,23100,0
|
|
20230829,184600,3616367550,23100,23100,23100,23100,0
|
|
20230829,184500,3616367550,23100,23100,23100,23100,0
|
|
20230829,184400,3616367550,23100,23100,23100,23100,0
|
|
20230829,184300,3616367550,23100,23100,23100,23100,0
|
|
20230829,184200,3616367550,23100,23100,23100,23100,0
|
|
20230829,184100,3616367550,23100,23100,23100,23100,0
|
|
20230829,184000,3616367550,23100,23100,23100,23100,0
|
|
20230829,183900,3616367550,23100,23100,23100,23100,0
|
|
20230829,183800,3616367550,23100,23100,23100,23100,0
|
|
20230829,183700,3616367550,23100,23100,23100,23100,0
|
|
20230829,183600,3616367550,23100,23100,23100,23100,0
|
|
20230829,183500,3616367550,23100,23100,23100,23100,0
|
|
20230829,183400,3616367550,23100,23100,23100,23100,0
|
|
20230829,183300,3616367550,23100,23100,23100,23100,0
|
|
20230829,183200,3616367550,23100,23100,23100,23100,0
|
|
20230829,183100,3616367550,23100,23100,23100,23100,0
|
|
20230829,183000,3616367550,23100,23100,23100,23100,0
|
|
20230829,182900,3616367550,23100,23100,23100,23100,0
|
|
20230829,182800,3616367550,23100,23100,23100,23100,0
|
|
20230829,182700,3616367550,23100,23100,23100,23100,0
|
|
20230829,182600,3616367550,23100,23100,23100,23100,0
|
|
20230829,182500,3616367550,23100,23100,23100,23100,0
|
|
20230829,182400,3616367550,23100,23100,23100,23100,0
|
|
20230829,182300,3616367550,23100,23100,23100,23100,0
|
|
20230829,182200,3616367550,23100,23100,23100,23100,0
|
|
20230829,182100,3616367550,23100,23100,23100,23100,0
|
|
20230829,182000,3616367550,23100,23100,23100,23100,0
|
|
20230829,181900,3616367550,23100,23100,23100,23100,4577
|
|
20230829,181800,3616367550,23100,23100,23100,23100,0
|
|
20230829,181700,3616367550,23100,23100,23100,23100,0
|
|
20230829,181600,3616367550,23100,23100,23100,23100,0
|
|
20230829,181500,3616367550,23100,23100,23100,23100,0
|
|
20230829,181400,3616367550,23100,23100,23100,23100,0
|
|
20230829,181300,3616367550,23100,23100,23100,23100,0
|
|
20230829,181200,3616367550,23100,23100,23100,23100,0
|
|
20230829,181100,3616367550,23100,23100,23100,23100,0
|
|
20230829,181000,3616367550,23100,23100,23100,23100,0
|
|
20230829,180900,3616367550,23100,23100,23100,23100,0
|
|
20230829,180800,3616367550,23100,23100,23100,23100,0
|
|
20230829,180700,3616367550,23100,23100,23100,23100,0
|
|
20230829,180600,3616367550,23100,23100,23100,23100,0
|
|
20230829,180500,3616367550,23100,23100,23100,23100,0
|
|
20230829,180400,3616367550,23100,23100,23100,23100,0
|
|
20230829,180300,3616367550,23100,23100,23100,23100,0
|
|
20230829,180200,3616367550,23100,23100,23100,23100,0
|
|
20230829,180100,3616367550,23100,23100,23100,23100,0
|
|
20230829,180000,3616367550,23100,23100,23100,23100,0
|
|
20230829,175900,3616367550,23100,23100,23100,23100,0
|
|
20230829,175800,3616367550,23100,23100,23100,23100,0
|
|
20230829,175700,3616367550,23100,23100,23100,23100,0
|
|
20230829,175600,3616367550,23100,23100,23100,23100,0
|
|
20230829,175500,3616367550,23100,23100,23100,23100,0
|
|
20230829,175400,3616367550,23100,23100,23100,23100,0
|
|
20230829,175300,3616367550,23100,23100,23100,23100,0
|
|
20230829,175200,3616367550,23100,23100,23100,23100,0
|
|
20230829,175100,3616367550,23100,23100,23100,23100,0
|
|
20230829,175000,3616367550,23100,23100,23100,23100,0
|
|
20230829,174900,3616367550,23100,23100,23100,23100,4577
|
|
20230829,174800,3616367550,23100,23100,23100,23100,0
|
|
20230829,174700,3616367550,23100,23100,23100,23100,0
|
|
20230829,174600,3616367550,23100,23100,23100,23100,0
|
|
20230829,174500,3616367550,23100,23100,23100,23100,0
|
|
20230829,174400,3616367550,23100,23100,23100,23100,0
|
|
20230829,174300,3616367550,23100,23100,23100,23100,0
|
|
20230829,174200,3616367550,23100,23100,23100,23100,0
|
|
20230829,174100,3616367550,23100,23100,23100,23100,0
|
|
20230829,174000,3616367550,23100,23100,23100,23100,0
|
|
20230829,173900,3616367550,23100,23100,23100,23100,0
|
|
20230829,173800,3616367550,23100,23100,23100,23100,0
|
|
20230829,173700,3616367550,23100,23100,23100,23100,0
|
|
20230829,173600,3616367550,23100,23100,23100,23100,0
|
|
20230829,173500,3616367550,23100,23100,23100,23100,0
|
|
20230829,173400,3616367550,23100,23100,23100,23100,0
|
|
20230829,173300,3616367550,23100,23100,23100,23100,0
|
|
20230829,173200,3616367550,23100,23100,23100,23100,0
|
|
20230829,173100,3616367550,23100,23100,23100,23100,0
|
|
20230829,173000,3616367550,23100,23100,23100,23100,0
|
|
20230829,172900,3616367550,23100,23100,23100,23100,0
|
|
20230829,172800,3616367550,23100,23100,23100,23100,0
|
|
20230829,172700,3616367550,23100,23100,23100,23100,0
|
|
20230829,172600,3616367550,23100,23100,23100,23100,0
|
|
20230829,172500,3616367550,23100,23100,23100,23100,0
|
|
20230829,172400,3616367550,23100,23100,23100,23100,0
|
|
20230829,172300,3616367550,23100,23100,23100,23100,0
|
|
20230829,172200,3616367550,23100,23100,23100,23100,0
|
|
20230829,172100,3616367550,23100,23100,23100,23100,0
|
|
20230829,172000,3616367550,23100,23100,23100,23100,0
|
|
20230829,171900,3616367550,23100,23100,23100,23100,4577
|
|
20230829,171800,3616367550,23100,23100,23100,23100,0
|
|
20230829,171700,3616367550,23100,23100,23100,23100,0
|
|
20230829,171600,3616367550,23100,23100,23100,23100,0
|
|
20230829,171500,3616367550,23100,23100,23100,23100,0
|
|
20230829,171400,3616367550,23100,23100,23100,23100,0
|
|
20230829,171300,3616367550,23100,23100,23100,23100,0
|
|
20230829,171200,3616367550,23100,23100,23100,23100,0
|
|
20230829,171100,3616367550,23100,23100,23100,23100,0
|
|
20230829,171000,3616367550,23100,23100,23100,23100,0
|
|
20230829,170900,3616367550,23100,23100,23100,23100,0
|
|
20230829,170800,3616367550,23100,23100,23100,23100,0
|
|
20230829,170700,3616367550,23100,23100,23100,23100,0
|
|
20230829,170600,3616367550,23100,23100,23100,23100,0
|
|
20230829,170500,3616367550,23100,23100,23100,23100,0
|
|
20230829,170400,3616367550,23100,23100,23100,23100,0
|
|
20230829,170300,3616367550,23100,23100,23100,23100,0
|
|
20230829,170200,3616367550,23100,23100,23100,23100,0
|
|
20230829,170100,3616367550,23100,23100,23100,23100,0
|
|
20230829,170000,3616367550,23100,23100,23100,23100,0
|
|
20230829,165900,3616367550,23100,23100,23100,23100,0
|
|
20230829,165800,3616367550,23100,23100,23100,23100,0
|
|
20230829,165700,3616367550,23100,23100,23100,23100,0
|
|
20230829,165600,3616367550,23100,23100,23100,23100,0
|
|
20230829,165500,3616367550,23100,23100,23100,23100,0
|
|
20230829,165400,3616367550,23100,23100,23100,23100,0
|
|
20230829,165300,3616367550,23100,23100,23100,23100,0
|
|
20230829,165200,3616367550,23100,23100,23100,23100,0
|
|
20230829,165100,3616367550,23100,23100,23100,23100,0
|
|
20230829,165000,3616367550,23100,23100,23100,23100,0
|
|
20230829,164900,3616367550,23100,23100,23100,23100,4577
|
|
20230829,164800,3616367550,23100,23100,23100,23100,0
|
|
20230829,164700,3616367550,23100,23100,23100,23100,0
|
|
20230829,164600,3616367550,23100,23100,23100,23100,0
|
|
20230829,164500,3616367550,23100,23100,23100,23100,0
|
|
20230829,164400,3616367550,23100,23100,23100,23100,0
|
|
20230829,164300,3616367550,23100,23100,23100,23100,0
|
|
20230829,164200,3616367550,23100,23100,23100,23100,0
|
|
20230829,164100,3616367550,23100,23100,23100,23100,0
|
|
20230829,164000,3616367550,23100,23100,23100,23100,0
|
|
20230829,163900,3616367550,23100,23100,23100,23100,0
|
|
20230829,163800,3616367550,23100,23100,23100,23100,0
|
|
20230829,163700,3616367550,23100,23100,23100,23100,0
|
|
20230829,163600,3616367550,23100,23100,23100,23100,0
|
|
20230829,163500,3616367550,23100,23100,23100,23100,0
|
|
20230829,163400,3616367550,23100,23100,23100,23100,0
|
|
20230829,163300,3616367550,23100,23100,23100,23100,0
|
|
20230829,163200,3616367550,23100,23100,23100,23100,0
|
|
20230829,163100,3616367550,23100,23100,23100,23100,0
|
|
20230829,163000,3616367550,23100,23100,23100,23100,0
|
|
20230829,162900,3616367550,23100,23100,23100,23100,0
|
|
20230829,162800,3616367550,23100,23100,23100,23100,0
|
|
20230829,162700,3616367550,23100,23100,23100,23100,0
|
|
20230829,162600,3616367550,23100,23100,23100,23100,0
|
|
20230829,162500,3616367550,23100,23100,23100,23100,0
|
|
20230829,162400,3616367550,23100,23100,23100,23100,0
|
|
20230829,162300,3616367550,23100,23100,23100,23100,0
|
|
20230829,162200,3616367550,23100,23100,23100,23100,0
|
|
20230829,162100,3616367550,23100,23100,23100,23100,0
|
|
20230829,162000,3616367550,23100,23100,23100,23100,0
|
|
20230829,161900,3616367550,23100,23100,23100,23100,4577
|
|
20230829,161800,3616367550,23100,23100,23100,23100,0
|
|
20230829,161700,3616367550,23100,23100,23100,23100,0
|
|
20230829,161600,3616367550,23100,23100,23100,23100,0
|
|
20230829,161500,3616367550,23100,23100,23100,23100,0
|
|
20230829,161400,3616367550,23100,23100,23100,23100,0
|
|
20230829,161300,3616367550,23100,23100,23100,23100,0
|
|
20230829,161200,3616367550,23100,23100,23100,23100,0
|
|
20230829,161100,3616367550,23100,23100,23100,23100,0
|
|
20230829,161000,3616367550,23100,23100,23100,23100,0
|
|
20230829,160900,3616367550,23100,23100,23100,23100,0
|
|
20230829,160800,3616367550,23100,23100,23100,23100,0
|
|
20230829,160700,3616367550,23100,23100,23100,23100,0
|
|
20230829,160600,3616367550,23100,23100,23100,23100,0
|
|
20230829,160500,3616367550,23100,23100,23100,23100,0
|
|
20230829,160400,3616367550,23100,23100,23100,23100,0
|
|
20230829,160300,3616367550,23100,23100,23100,23100,0
|
|
20230829,160200,3616367550,23100,23100,23100,23100,0
|
|
20230829,160100,3616367550,23100,23100,23100,23100,0
|
|
20230829,160000,3616367550,23100,23100,23100,23100,0
|
|
20230829,155900,3616367550,23100,23100,23100,23100,0
|
|
20230829,155800,3616367550,23100,23100,23100,23100,0
|
|
20230829,155700,3616367550,23100,23100,23100,23100,0
|
|
20230829,155600,3616367550,23100,23100,23100,23100,0
|
|
20230829,155500,3616367550,23100,23100,23100,23100,0
|
|
20230829,155400,3616367550,23100,23100,23100,23100,0
|
|
20230829,155300,3616367550,23100,23100,23100,23100,0
|
|
20230829,155200,3616367550,23100,23100,23100,23100,0
|
|
20230829,155100,3616367550,23100,23100,23100,23100,0
|
|
20230829,155000,3616367550,23100,23100,23100,23100,0
|
|
20230829,154900,3616367550,23100,23100,23100,23100,4577
|
|
20230829,154800,3616367550,23100,23100,23100,23100,0
|
|
20230829,154700,3616367550,23100,23100,23100,23100,0
|
|
20230829,154600,3616367550,23100,23100,23100,23100,0
|
|
20230829,154500,3616367550,23100,23100,23100,23100,0
|
|
20230829,154400,3616367550,23100,23100,23100,23100,0
|
|
20230829,154300,3616367550,23100,23100,23100,23100,0
|
|
20230829,154200,3616367550,23100,23100,23100,23100,0
|
|
20230829,154100,3616367550,23100,23100,23100,23100,0
|
|
20230829,154000,3616367550,23100,23100,23100,23100,0
|
|
20230829,153900,3616367550,23100,23100,23100,23100,0
|
|
20230829,153800,3616367550,23100,23100,23100,23100,0
|
|
20230829,153700,3616367550,23100,23100,23100,23100,0
|
|
20230829,153600,3616367550,23100,23100,23100,23100,0
|
|
20230829,153500,3616367550,23100,23100,23100,23100,0
|
|
20230829,153400,3616367550,23100,23100,23100,23100,0
|
|
20230829,153300,3616367550,23100,23100,23100,23100,0
|
|
20230829,153200,3616367550,23100,23100,23100,23100,0
|
|
20230829,153100,3616367550,23100,23100,23100,23100,0
|
|
20230829,153000,3616367550,23100,23100,23100,23100,4577
|
|
20230829,152900,3510638850,23250,23250,23250,23250,0
|
|
20230829,152800,3510638850,23250,23250,23250,23250,0
|
|
20230829,152700,3510638850,23250,23250,23250,23250,0
|
|
20230829,152600,3510638850,23250,23250,23250,23250,0
|
|
20230829,152500,3510638850,23250,23250,23250,23250,0
|
|
20230829,152400,3510638850,23250,23250,23250,23250,0
|
|
20230829,152300,3510638850,23250,23250,23250,23250,0
|
|
20230829,152200,3510638850,23250,23250,23250,23250,0
|
|
20230829,152100,3510638850,23250,23250,23250,23250,0
|
|
20230829,152000,3510638850,23250,23250,23250,23250,0
|
|
20230829,151900,3510638850,23250,23450,23450,23150,541
|
|
20230829,151800,3498049600,23400,23450,23450,23400,834
|
|
20230829,151700,3478523250,23400,23450,23500,23400,880
|
|
20230829,151600,3457895600,23450,23400,23450,23400,315
|
|
20230829,151500,3450522150,23400,23350,23400,23250,349
|
|
20230829,151400,3442372200,23350,23250,23350,23250,47
|
|
20230829,151300,3441275250,23250,23350,23400,23250,208
|
|
20230829,151200,3436415950,23350,23300,23350,23300,278
|
|
20230829,151100,3429925450,23250,23300,23300,23250,446
|
|
20230829,151000,3419549050,23250,23250,23250,23200,723
|
|
20230829,150900,3402749350,23250,23250,23350,23250,135
|
|
20230829,150800,3399610500,23250,23300,23300,23250,280
|
|
20230829,150700,3393097950,23300,23350,23350,23300,84
|
|
20230829,150600,3391137150,23250,23250,23350,23250,194
|
|
20230829,150500,3386626000,23250,23250,23350,23250,435
|
|
20230829,150400,3376508850,23250,23250,23350,23250,169
|
|
20230829,150300,3372574600,23250,23350,23350,23250,145
|
|
20230829,150200,3369198650,23250,23350,23400,23250,1161
|
|
20230829,150100,3342090550,23250,23250,23350,23250,731
|
|
20230829,150000,3325064100,23250,23300,23300,23200,130
|
|
20230829,145900,3322041400,23250,23150,23300,23150,292
|
|
20230829,145800,3315257900,23150,23100,23150,23050,433
|
|
20230829,145700,3305248400,23100,23100,23150,23100,298
|
|
20230829,145600,3298362550,23150,23150,23150,23100,409
|
|
20230829,145500,3288909200,23100,23200,23200,23100,257
|
|
20230829,145400,3282959150,23100,23150,23150,23100,542
|
|
20230829,145300,3270430450,23200,23200,23200,23200,655
|
|
20230829,145200,3255234450,23200,23300,23300,23200,141
|
|
20230829,145100,3251950250,23300,23250,23350,23250,186
|
|
20230829,145000,3247617000,23250,23300,23350,23250,706
|
|
20230829,144900,3231163300,23350,23300,23350,23300,123
|
|
20230829,144800,3228291400,23350,23250,23350,23200,81
|
|
20230829,144700,3226405350,23250,23300,23300,23250,1672
|
|
20230829,144600,3187528350,23350,23300,23350,23300,112
|
|
20230829,144500,3184913350,23400,23350,23400,23350,147
|
|
20230829,144400,3181480400,23300,23350,23350,23250,233
|
|
20230829,144300,3176050100,23350,23350,23350,23350,0
|
|
20230829,144200,3176050100,23350,23350,23350,23300,223
|
|
20230829,144100,3170843350,23300,23350,23350,23300,140
|
|
20230829,144000,3167574400,23300,23300,23300,23300,93
|
|
20230829,143900,3165407500,23250,23200,23250,23200,905
|
|
20230829,143800,3144366500,23200,23300,23300,23200,1092
|
|
20230829,143700,3118974200,23300,23300,23350,23250,1392
|
|
20230829,143600,3086588400,23250,23300,23300,23150,1695
|
|
20230829,143500,3047301800,23300,23300,23450,23300,2203
|
|
20230829,143400,2995961050,23200,23250,23250,23200,611
|
|
20230829,143300,2981781700,23250,23300,23300,23200,392
|
|
20230829,143200,2972653500,23350,23300,23350,23300,117
|
|
20230829,143100,2969921800,23300,23250,23300,23250,673
|
|
20230829,143000,2954270800,23250,23300,23300,23200,213
|
|
20230829,142900,2949314900,23300,23300,23350,23300,147
|
|
20230829,142800,2945886000,23300,23300,23300,23300,143
|
|
20230829,142700,2942554100,23300,23300,23300,23300,49
|
|
20230829,142600,2941412400,23300,23300,23300,23250,241
|
|
20230829,142500,2935805300,23250,23350,23400,23250,282
|
|
20230829,142400,2929222150,23300,23300,23300,23300,0
|
|
20230829,142300,2929222150,23300,23450,23450,23300,615
|
|
20230829,142200,2914864200,23450,23350,23450,23350,177
|
|
20230829,142100,2910727550,23350,23350,23400,23300,244
|
|
20230829,142000,2905027950,23350,23400,23400,23350,110
|
|
20230829,141900,2902459250,23400,23350,23400,23300,244
|
|
20230829,141800,2896762250,23350,23350,23350,23350,89
|
|
20230829,141700,2894684100,23350,23300,23350,23300,116
|
|
20230829,141600,2891981200,23300,23300,23300,23200,257
|
|
20230829,141500,2886010900,23300,23250,23300,23250,414
|
|
20230829,141400,2876385000,23250,23200,23300,23200,244
|
|
20230829,141300,2870715700,23200,23150,23250,23150,147
|
|
20230829,141200,2867306150,23200,23200,23200,23150,152
|
|
20230829,141100,2863782250,23150,23150,23200,23050,149
|
|
20230829,141000,2860336450,23050,23150,23200,23050,1976
|
|
20230829,140900,2814612900,23150,23300,23300,23100,4512
|
|
20230829,140800,2710323150,23250,23300,23300,23150,2774
|
|
20230829,140700,2645911050,23300,23400,23400,23300,561
|
|
20230829,140600,2632827400,23400,23350,23400,23350,56
|
|
20230829,140500,2631517550,23350,23350,23350,23350,60
|
|
20230829,140400,2630116550,23350,23350,23400,23350,188
|
|
20230829,140300,2625721000,23350,23450,23450,23350,245
|
|
20230829,140200,2619988750,23400,23400,23400,23400,330
|
|
20230829,140100,2612266750,23400,23400,23400,23300,947
|
|
20230829,140000,2590183350,23400,23400,23400,23400,143
|
|
20230829,135900,2586837150,23400,23350,23400,23350,135
|
|
20230829,135800,2583682100,23350,23450,23450,23350,312
|
|
20230829,135700,2576390750,23450,23500,23500,23450,201
|
|
20230829,135600,2571676650,23500,23500,23500,23500,139
|
|
20230829,135500,2568410150,23500,23450,23500,23400,731
|
|
20230829,135400,2551298300,23450,23500,23500,23450,90
|
|
20230829,135300,2549185200,23500,23500,23500,23500,178
|
|
20230829,135200,2545002200,23500,23450,23550,23450,168
|
|
20230829,135100,2541054600,23450,23450,23500,23450,214
|
|
20230829,135000,2536033650,23450,23550,23550,23450,93
|
|
20230829,134900,2533847200,23550,23550,23550,23550,83
|
|
20230829,134800,2531892550,23550,23550,23550,23550,48
|
|
20230829,134700,2530762150,23550,23450,23550,23450,237
|
|
20230829,134600,2525196550,23450,23550,23550,23450,137
|
|
20230829,134500,2521975550,23550,23550,23550,23550,92
|
|
20230829,134400,2519808950,23550,23500,23550,23500,429
|
|
20230829,134300,2509710950,23500,23500,23550,23500,321
|
|
20230829,134200,2502164800,23500,23500,23550,23500,320
|
|
20230829,134100,2494640250,23500,23500,23500,23400,276
|
|
20230829,134000,2488160050,23500,23450,23500,23450,116
|
|
20230829,133900,2485437200,23450,23500,23550,23450,677
|
|
20230829,133800,2469532050,23450,23550,23550,23450,675
|
|
20230829,133700,2453673600,23550,23550,23550,23550,63
|
|
20230829,133600,2452189950,23600,23600,23600,23600,115
|
|
20230829,133500,2449475950,23600,23600,23600,23600,150
|
|
20230829,133400,2445935950,23600,23500,23650,23500,324
|
|
20230829,133300,2438313700,23600,23550,23600,23550,187
|
|
20230829,133200,2433903850,23550,23700,23700,23550,432
|
|
20230829,133100,2423707150,23700,23650,23700,23600,136
|
|
20230829,133000,2420495350,23600,23650,23700,23600,414
|
|
20230829,132900,2410713800,23700,23700,23700,23650,491
|
|
20230829,132800,2399080600,23750,23800,23800,23750,279
|
|
20230829,132700,2392451950,23800,23800,23800,23800,52
|
|
20230829,132600,2391214350,23800,23700,23800,23700,300
|
|
20230829,132500,2384074450,23700,23750,23800,23700,929
|
|
20230829,132400,2361977100,23750,23700,23800,23700,580
|
|
20230829,132300,2348199550,23750,23800,23800,23750,142
|
|
20230829,132200,2344825000,23800,23750,23800,23750,186
|
|
20230829,132100,2340405550,23750,23750,23800,23750,287
|
|
20230829,132000,2333585050,23750,23750,23750,23750,312
|
|
20230829,131900,2326175050,23700,23700,23750,23700,34
|
|
20230829,131800,2325367650,23750,23750,23750,23750,49
|
|
20230829,131700,2324203900,23700,23750,23750,23700,1559
|
|
20230829,131600,2287206000,23700,23750,23750,23700,96
|
|
20230829,131500,2284927950,23700,23700,23700,23700,7
|
|
20230829,131400,2284762050,23750,23700,23750,23700,98
|
|
20230829,131300,2282437500,23700,23700,23750,23700,208
|
|
20230829,131200,2277507800,23700,23750,23750,23700,111
|
|
20230829,131100,2274874300,23700,23750,23750,23700,107
|
|
20230829,131000,2272333100,23750,23700,23750,23700,310
|
|
20230829,130900,2264983150,23700,23700,23700,23700,267
|
|
20230829,130800,2258655250,23650,23650,23650,23650,30
|
|
20230829,130700,2257945750,23650,23600,23650,23600,288
|
|
20230829,130600,2251137600,23650,23650,23650,23600,132
|
|
20230829,130500,2248017800,23650,23600,23650,23600,309
|
|
20230829,130400,2240717850,23650,23650,23650,23650,154
|
|
20230829,130300,2237075750,23700,23650,23700,23650,195
|
|
20230829,130200,2232461800,23650,23600,23650,23600,85
|
|
20230829,130100,2230452550,23600,23650,23650,23600,75
|
|
20230829,130000,2228678850,23650,23650,23650,23650,82
|
|
20230829,125900,2226739550,23650,23650,23650,23650,65
|
|
20230829,125800,2225202300,23650,23600,23650,23600,261
|
|
20230829,125700,2219040100,23600,23600,23600,23600,145
|
|
20230829,125600,2215618100,23600,23600,23600,23600,18
|
|
20230829,125500,2215193300,23600,23650,23650,23600,242
|
|
20230829,125400,2209480300,23650,23650,23650,23650,60
|
|
20230829,125300,2208061300,23600,23650,23650,23600,135
|
|
20230829,125200,2204868650,23600,23600,23600,23600,59
|
|
20230829,125100,2203476250,23650,23600,23650,23600,53
|
|
20230829,125000,2202222900,23650,23600,23650,23600,825
|
|
20230829,124900,2182750700,23600,23650,23650,23550,199
|
|
20230829,124800,2178052950,23650,23650,23650,23650,13
|
|
20230829,124700,2177745500,23650,23650,23650,23600,64
|
|
20230829,124600,2176232050,23650,23600,23650,23600,342
|
|
20230829,124500,2168154000,23600,23600,23600,23600,181
|
|
20230829,124400,2163882400,23600,23650,23700,23600,392
|
|
20230829,124300,2154626650,23700,23700,23700,23700,223
|
|
20230829,124200,2149341550,23700,23650,23700,23650,163
|
|
20230829,124100,2145482300,23650,23650,23650,23650,81
|
|
20230829,124000,2143566650,23700,23700,23700,23700,57
|
|
20230829,123900,2142215750,23700,23700,23700,23700,127
|
|
20230829,123800,2139205850,23600,23700,23700,23600,335
|
|
20230829,123700,2131283800,23650,23650,23650,23650,103
|
|
20230829,123600,2128847850,23600,23650,23700,23600,204
|
|
20230829,123500,2124029300,23650,23650,23700,23650,160
|
|
20230829,123400,2120242800,23700,23700,23700,23650,312
|
|
20230829,123300,2112853700,23650,23700,23700,23650,624
|
|
20230829,123200,2098067550,23700,23650,23700,23650,447
|
|
20230829,123100,2087490950,23650,23750,23750,23650,55
|
|
20230829,123000,2086185700,23750,23750,23750,23750,60
|
|
20230829,122900,2084760700,23700,23700,23750,23700,84
|
|
20230829,122800,2082769800,23700,23650,23700,23650,197
|
|
20230829,122700,2078101350,23700,23700,23700,23700,89
|
|
20230829,122600,2075992050,23750,23700,23750,23700,123
|
|
20230829,122500,2073075700,23700,23700,23700,23700,162
|
|
20230829,122400,2069236300,23700,23700,23700,23650,1551
|
|
20230829,122300,2032533700,23700,23700,23700,23650,580
|
|
20230829,122200,2018789550,23650,23650,23700,23650,230
|
|
20230829,122100,2013341450,23650,23700,23700,23650,175
|
|
20230829,122000,2009202550,23700,23650,23700,23650,394
|
|
20230829,121900,1999881700,23700,23700,23700,23650,175
|
|
20230829,121800,1995739600,23650,23700,23700,23650,106
|
|
20230829,121700,1993227450,23700,23700,23700,23700,285
|
|
20230829,121600,1986472950,23700,23600,23700,23600,74
|
|
20230829,121500,1984722600,23600,23650,23650,23600,445
|
|
20230829,121400,1974198550,23650,23700,23700,23650,317
|
|
20230829,121300,1966701400,23700,23700,23700,23700,50
|
|
20230829,121200,1965516400,23700,23700,23700,23700,81
|
|
20230829,121100,1963596700,23650,23600,23650,23600,114
|
|
20230829,121000,1960900850,23600,23600,23600,23600,11
|
|
20230829,120900,1960641250,23600,23550,23600,23550,122
|
|
20230829,120800,1957762300,23550,23600,23600,23550,141
|
|
20230829,120700,1954435000,23600,23550,23600,23550,13
|
|
20230829,120600,1954128700,23600,23550,23600,23550,47
|
|
20230829,120500,1953019750,23550,23550,23550,23550,73
|
|
20230829,120400,1951300600,23550,23550,23550,23550,150
|
|
20230829,120300,1947768100,23500,23550,23550,23450,108
|
|
20230829,120200,1945234750,23500,23500,23500,23500,417
|
|
20230829,120100,1935435250,23500,23500,23500,23500,552
|
|
20230829,120000,1922463250,23500,23450,23500,23450,59
|
|
20230829,115900,1921077000,23500,23500,23500,23500,1
|
|
20230829,115800,1921053500,23500,23500,23500,23500,223
|
|
20230829,115700,1915813000,23500,23550,23550,23500,468
|
|
20230829,115600,1904807550,23500,23500,23550,23500,201
|
|
20230829,115500,1900081750,23500,23550,23550,23500,210
|
|
20230829,115400,1895139250,23600,23550,23600,23550,248
|
|
20230829,115300,1889295850,23550,23550,23600,23550,38
|
|
20230829,115200,1888399200,23550,23600,23600,23550,108
|
|
20230829,115100,1885853100,23550,23550,23550,23550,107
|
|
20230829,115000,1883333250,23550,23500,23550,23500,247
|
|
20230829,114900,1877526650,23500,23600,23600,23500,171
|
|
20230829,114800,1873496500,23550,23550,23550,23550,44
|
|
20230829,114700,1872460300,23550,23500,23550,23500,15
|
|
20230829,114600,1872107750,23500,23550,23550,23500,439
|
|
20230829,114500,1861788450,23550,23550,23550,23500,43
|
|
20230829,114400,1860775850,23550,23550,23550,23550,300
|
|
20230829,114300,1853710850,23550,23500,23550,23500,342
|
|
20230829,114200,1845670850,23550,23550,23550,23550,35
|
|
20230829,114100,1844846600,23550,23550,23550,23550,55
|
|
20230829,114000,1843551350,23550,23550,23550,23550,96
|
|
20230829,113900,1841290550,23550,23550,23550,23550,45
|
|
20230829,113800,1840230800,23550,23550,23550,23550,152
|
|
20230829,113700,1836651200,23550,23550,23550,23550,47
|
|
20230829,113600,1835544350,23550,23500,23550,23450,409
|
|
20230829,113500,1825923500,23550,23550,23550,23550,161
|
|
20230829,113400,1822131950,23550,23550,23550,23500,826
|
|
20230829,113300,1802690550,23550,23600,23600,23550,61
|
|
20230829,113200,1801251100,23550,23500,23550,23500,117
|
|
20230829,113100,1798501450,23550,23600,23600,23550,143
|
|
20230829,113000,1795126950,23600,23650,23650,23600,72
|
|
20230829,112900,1793424250,23600,23500,23600,23500,249
|
|
20230829,112800,1787555100,23500,23500,23500,23500,89
|
|
20230829,112700,1785463600,23500,23500,23500,23500,172
|
|
20230829,112600,1781421600,23500,23600,23600,23500,195
|
|
20230829,112500,1776826700,23600,23550,23600,23550,190
|
|
20230829,112400,1772343300,23550,23550,23550,23550,48
|
|
20230829,112300,1771212900,23550,23500,23550,23500,17
|
|
20230829,112200,1770813300,23450,23450,23500,23450,178
|
|
20230829,112100,1766636350,23450,23450,23450,23450,55
|
|
20230829,112000,1765346600,23500,23500,23500,23450,54
|
|
20230829,111900,1764077650,23500,23450,23500,23450,223
|
|
20230829,111800,1758841100,23500,23450,23550,23450,560
|
|
20230829,111700,1745684050,23450,23500,23500,23450,300
|
|
20230829,111600,1738636750,23600,23600,23600,23500,1251
|
|
20230829,111500,1709149900,23650,23650,23700,23650,699
|
|
20230829,111400,1692616650,23700,23700,23700,23700,146
|
|
20230829,111300,1689156450,23700,23700,23700,23650,254
|
|
20230829,111200,1683136700,23750,23700,23750,23650,2309
|
|
20230829,111100,1628338750,23700,23700,23700,23650,366
|
|
20230829,111000,1619664800,23700,23700,23700,23650,64
|
|
20230829,110900,1618148100,23700,23650,23700,23650,779
|
|
20230829,110800,1599723100,23650,23650,23650,23650,652
|
|
20230829,110700,1584303300,23650,23650,23650,23650,162
|
|
20230829,110600,1580472000,23650,23650,23650,23650,211
|
|
20230829,110500,1575481850,23650,23650,23650,23600,162
|
|
20230829,110400,1571650650,23650,23650,23650,23550,73
|
|
20230829,110300,1569924500,23650,23500,23650,23500,1797
|
|
20230829,110200,1527473100,23500,23550,23600,23500,74
|
|
20230829,110100,1525730500,23600,23500,23600,23500,473
|
|
20230829,110000,1514594800,23550,23550,23600,23550,170
|
|
20230829,105900,1510588550,23550,23550,23550,23550,50
|
|
20230829,105800,1509411050,23500,23500,23500,23500,11
|
|
20230829,105700,1509152550,23500,23450,23500,23450,35
|
|
20230829,105600,1508330350,23450,23450,23450,23450,66
|
|
20230829,105500,1506782650,23450,23450,23550,23450,85
|
|
20230829,105400,1504785750,23450,23450,23450,23450,46
|
|
20230829,105300,1503707050,23550,23450,23550,23450,1232
|
|
20230829,105200,1474752200,23450,23450,23450,23450,174
|
|
20230829,105100,1470671900,23500,23450,23500,23350,337
|
|
20230829,105000,1462775950,23450,23350,23450,23350,23
|
|
20230829,104900,1462237750,23350,23500,23500,23350,434
|
|
20230829,104800,1452066700,23500,23400,23500,23400,17
|
|
20230829,104700,1451668250,23400,23400,23400,23400,570
|
|
20230829,104600,1438330250,23400,23400,23400,23400,4
|
|
20230829,104500,1438236650,23350,23350,23350,23350,158
|
|
20230829,104400,1434547350,23350,23300,23350,23300,276
|
|
20230829,104300,1428104050,23300,23250,23300,23250,47
|
|
20230829,104200,1427009250,23250,23250,23350,23250,229
|
|
20230829,104100,1421682900,23250,23300,23300,23250,263
|
|
20230829,104000,1415555050,23350,23300,23350,23300,430
|
|
20230829,103900,1405530300,23350,23400,23400,23300,883
|
|
20230829,103800,1384925000,23400,23400,23400,23400,503
|
|
20230829,103700,1373154800,23500,23500,23500,23500,82
|
|
20230829,103600,1371227800,23500,23500,23500,23500,1
|
|
20230829,103500,1371204300,23500,23500,23550,23500,743
|
|
20230829,103400,1353732350,23500,23500,23500,23500,6
|
|
20230829,103300,1353591350,23500,23400,23500,23400,220
|
|
20230829,103200,1348442350,23400,23450,23450,23400,252
|
|
20230829,103100,1342537900,23450,23450,23450,23450,216
|
|
20230829,103000,1337472700,23450,23500,23500,23450,397
|
|
20230829,102900,1328158850,23450,23500,23550,23450,2406
|
|
20230829,102800,1271610200,23550,23600,23600,23500,504
|
|
20230829,102700,1259723650,23650,23650,23650,23650,743
|
|
20230829,102600,1242151700,23700,23650,23700,23650,194
|
|
20230829,102500,1237563100,23650,23650,23650,23600,498
|
|
20230829,102400,1225787500,23650,23550,23650,23550,571
|
|
20230829,102300,1212307650,23550,23550,23550,23550,46
|
|
20230829,102200,1211224350,23550,23500,23550,23450,431
|
|
20230829,102100,1201091400,23500,23500,23500,23500,37
|
|
20230829,102000,1200221900,23500,23500,23500,23450,321
|
|
20230829,101900,1192680100,23500,23500,23500,23500,133
|
|
20230829,101800,1189554600,23450,23450,23450,23450,11
|
|
20230829,101700,1189296650,23450,23450,23500,23450,57
|
|
20230829,101600,1187959900,23450,23450,23450,23450,115
|
|
20230829,101500,1185263150,23450,23450,23450,23400,539
|
|
20230829,101400,1172623950,23450,23450,23450,23350,381
|
|
20230829,101300,1163712850,23450,23400,23450,23400,61
|
|
20230829,101200,1162285300,23400,23350,23400,23350,69
|
|
20230829,101100,1160673300,23350,23350,23350,23300,11
|
|
20230829,101000,1160416550,23350,23400,23400,23350,44
|
|
20230829,100900,1159388500,23400,23450,23450,23400,166
|
|
20230829,100800,1155503700,23500,23500,23500,23500,0
|
|
20230829,100700,1155503700,23500,23500,23500,23500,7
|
|
20230829,100600,1155339200,23500,23450,23500,23450,8
|
|
20230829,100500,1155151550,23400,23250,23400,23250,280
|
|
20230829,100400,1148614450,23350,23250,23350,23250,3051
|
|
20230829,100300,1077526000,23250,23250,23250,23250,89
|
|
20230829,100200,1075456750,23200,23200,23250,23200,915
|
|
20230829,100100,1054224300,23250,23300,23300,23250,72
|
|
20230829,100000,1052550000,23250,23250,23300,23250,108
|
|
20230829,095900,1050036000,23250,23250,23250,23250,35
|
|
20230829,095800,1049222250,23250,23200,23300,23200,104
|
|
20230829,095700,1046800400,23150,23150,23150,23150,0
|
|
20230829,095600,1046800400,23150,23200,23200,23150,250
|
|
20230829,095500,1041002050,23150,23250,23250,23150,309
|
|
20230829,095400,1033836400,23250,23250,23250,23200,1730
|
|
20230829,095300,993684650,23300,23250,23300,23250,120
|
|
20230829,095200,990894350,23300,23250,23300,23250,59
|
|
20230829,095100,989522500,23250,23300,23300,23250,166
|
|
20230829,095000,985661700,23300,23350,23350,23300,510
|
|
20230829,094900,973774050,23350,23300,23350,23300,143
|
|
20230829,094800,970439400,23300,23350,23350,23300,185
|
|
20230829,094700,966122200,23350,23350,23350,23350,32
|
|
20230829,094600,965375000,23350,23350,23350,23350,7
|
|
20230829,094500,965211550,23300,23300,23300,23300,50
|
|
20230829,094400,964046550,23300,23300,23300,23300,391
|
|
20230829,094300,954936250,23300,23400,23400,23300,397
|
|
20230829,094200,945666500,23400,23450,23450,23400,405
|
|
20230829,094100,936182900,23500,23450,23550,23450,262
|
|
20230829,094000,930023400,23550,23550,23550,23450,504
|
|
20230829,093900,918171050,23550,23450,23550,23450,208
|
|
20230829,093800,913281200,23500,23500,23500,23500,350
|
|
20230829,093700,905056200,23500,23500,23500,23500,601
|
|
20230829,093600,890932700,23500,23500,23550,23450,246
|
|
20230829,093500,885149650,23500,23400,23500,23400,1108
|
|
20230829,093400,859166550,23400,23350,23400,23300,82
|
|
20230829,093300,857254200,23300,23200,23300,23200,67
|
|
20230829,093200,855696750,23200,23300,23350,23200,317
|
|
20230829,093100,848309800,23300,23250,23300,23200,166
|
|
20230829,093000,844446750,23200,23200,23200,23200,290
|
|
20230829,092900,837718750,23200,23200,23200,23200,146
|
|
20230829,092800,834331550,23200,23250,23250,23200,154
|
|
20230829,092700,830756900,23200,23200,23250,23200,531
|
|
20230829,092600,818437000,23250,23200,23250,23200,68
|
|
20230829,092500,816859300,23200,23300,23300,23200,581
|
|
20230829,092400,803356800,23300,23300,23300,23250,290
|
|
20230829,092300,796600500,23250,23450,23500,23250,1717
|
|
20230829,092200,756537750,23450,23350,23450,23350,272
|
|
20230829,092100,750162750,23300,23250,23300,23200,766
|
|
20230829,092000,732329850,23250,23150,23250,23150,62
|
|
20230829,091900,730892000,23150,23200,23250,23150,562
|
|
20230829,091800,717871750,23150,23150,23150,23150,156
|
|
20230829,091700,714260350,23150,23250,23250,23150,666
|
|
20230829,091600,698835350,23250,23150,23300,23150,772
|
|
20230829,091500,680956500,23150,23200,23200,23150,1869
|
|
20230829,091400,637617800,23200,23200,23250,23200,363
|
|
20230829,091300,629186600,23200,23250,23250,23200,939
|
|
20230829,091200,607362000,23250,23400,23400,23250,1784
|
|
20230829,091100,565745800,23400,23400,23550,23400,2355
|
|
20230829,091000,510319600,23400,23550,23550,23400,722
|
|
20230829,090900,493399600,23550,23500,23550,23400,548
|
|
20230829,090800,480526750,23500,23450,23550,23450,1772
|
|
20230829,090700,438905750,23450,23300,23500,23300,893
|
|
20230829,090600,417965600,23300,23350,23400,23250,1065
|
|
20230829,090500,393170150,23300,23300,23300,23250,106
|
|
20230829,090400,390700500,23250,23250,23400,23200,2848
|
|
20230829,090300,324439300,23250,23300,23350,23250,3022
|
|
20230829,090200,254000050,23250,23400,23450,23250,1479
|
|
20230829,090100,219467900,23400,23350,23400,23150,5395
|
|
20230829,090000,94001050,23350,23500,23500,23300,4005
|