651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194800,1083721250,23900,23900,23900,23900,1378
|
|
20230830,194700,1083721250,23900,23900,23900,23900,0
|
|
20230830,194600,1083721250,23900,23900,23900,23900,0
|
|
20230830,194500,1083721250,23900,23900,23900,23900,0
|
|
20230830,194400,1083721250,23900,23900,23900,23900,0
|
|
20230830,194300,1083721250,23900,23900,23900,23900,0
|
|
20230830,194200,1083721250,23900,23900,23900,23900,0
|
|
20230830,194100,1083721250,23900,23900,23900,23900,0
|
|
20230830,194000,1083721250,23900,23900,23900,23900,0
|
|
20230830,193900,1083721250,23900,23900,23900,23900,0
|
|
20230830,193800,1083721250,23900,23900,23900,23900,0
|
|
20230830,193700,1083721250,23900,23900,23900,23900,0
|
|
20230830,193600,1083721250,23900,23900,23900,23900,0
|
|
20230830,193500,1083721250,23900,23900,23900,23900,0
|
|
20230830,193400,1083721250,23900,23900,23900,23900,0
|
|
20230830,193300,1083721250,23900,23900,23900,23900,0
|
|
20230830,193200,1083721250,23900,23900,23900,23900,0
|
|
20230830,193100,1083721250,23900,23900,23900,23900,0
|
|
20230830,193000,1083721250,23900,23900,23900,23900,0
|
|
20230830,192900,1083721250,23900,23900,23900,23900,0
|
|
20230830,192800,1083721250,23900,23900,23900,23900,0
|
|
20230830,192700,1083721250,23900,23900,23900,23900,0
|
|
20230830,192600,1083721250,23900,23900,23900,23900,0
|
|
20230830,192500,1083721250,23900,23900,23900,23900,0
|
|
20230830,192400,1083721250,23900,23900,23900,23900,0
|
|
20230830,192300,1083721250,23900,23900,23900,23900,0
|
|
20230830,192200,1083721250,23900,23900,23900,23900,0
|
|
20230830,192100,1083721250,23900,23900,23900,23900,0
|
|
20230830,192000,1083721250,23900,23900,23900,23900,0
|
|
20230830,191900,1083721250,23900,23900,23900,23900,0
|
|
20230830,191800,1083721250,23900,23900,23900,23900,1378
|
|
20230830,191700,1083721250,23900,23900,23900,23900,0
|
|
20230830,191600,1083721250,23900,23900,23900,23900,0
|
|
20230830,191500,1083721250,23900,23900,23900,23900,0
|
|
20230830,191400,1083721250,23900,23900,23900,23900,0
|
|
20230830,191300,1083721250,23900,23900,23900,23900,0
|
|
20230830,191200,1083721250,23900,23900,23900,23900,0
|
|
20230830,191100,1083721250,23900,23900,23900,23900,0
|
|
20230830,191000,1083721250,23900,23900,23900,23900,0
|
|
20230830,190900,1083721250,23900,23900,23900,23900,0
|
|
20230830,190800,1083721250,23900,23900,23900,23900,0
|
|
20230830,190700,1083721250,23900,23900,23900,23900,0
|
|
20230830,190600,1083721250,23900,23900,23900,23900,0
|
|
20230830,190500,1083721250,23900,23900,23900,23900,0
|
|
20230830,190400,1083721250,23900,23900,23900,23900,0
|
|
20230830,190300,1083721250,23900,23900,23900,23900,0
|
|
20230830,190200,1083721250,23900,23900,23900,23900,0
|
|
20230830,190100,1083721250,23900,23900,23900,23900,0
|
|
20230830,190000,1083721250,23900,23900,23900,23900,0
|
|
20230830,185900,1083721250,23900,23900,23900,23900,0
|
|
20230830,185800,1083721250,23900,23900,23900,23900,0
|
|
20230830,185700,1083721250,23900,23900,23900,23900,0
|
|
20230830,185600,1083721250,23900,23900,23900,23900,0
|
|
20230830,185500,1083721250,23900,23900,23900,23900,0
|
|
20230830,185400,1083721250,23900,23900,23900,23900,0
|
|
20230830,185300,1083721250,23900,23900,23900,23900,0
|
|
20230830,185200,1083721250,23900,23900,23900,23900,0
|
|
20230830,185100,1083721250,23900,23900,23900,23900,0
|
|
20230830,185000,1083721250,23900,23900,23900,23900,0
|
|
20230830,184900,1083721250,23900,23900,23900,23900,0
|
|
20230830,184800,1083721250,23900,23900,23900,23900,1378
|
|
20230830,184700,1083721250,23900,23900,23900,23900,0
|
|
20230830,184600,1083721250,23900,23900,23900,23900,0
|
|
20230830,184500,1083721250,23900,23900,23900,23900,0
|
|
20230830,184400,1083721250,23900,23900,23900,23900,0
|
|
20230830,184300,1083721250,23900,23900,23900,23900,0
|
|
20230830,184200,1083721250,23900,23900,23900,23900,0
|
|
20230830,184100,1083721250,23900,23900,23900,23900,0
|
|
20230830,184000,1083721250,23900,23900,23900,23900,0
|
|
20230830,183900,1083721250,23900,23900,23900,23900,0
|
|
20230830,183800,1083721250,23900,23900,23900,23900,0
|
|
20230830,183700,1083721250,23900,23900,23900,23900,0
|
|
20230830,183600,1083721250,23900,23900,23900,23900,0
|
|
20230830,183500,1083721250,23900,23900,23900,23900,0
|
|
20230830,183400,1083721250,23900,23900,23900,23900,0
|
|
20230830,183300,1083721250,23900,23900,23900,23900,0
|
|
20230830,183200,1083721250,23900,23900,23900,23900,0
|
|
20230830,183100,1083721250,23900,23900,23900,23900,0
|
|
20230830,183000,1083721250,23900,23900,23900,23900,0
|
|
20230830,182900,1083721250,23900,23900,23900,23900,0
|
|
20230830,182800,1083721250,23900,23900,23900,23900,0
|
|
20230830,182700,1083721250,23900,23900,23900,23900,0
|
|
20230830,182600,1083721250,23900,23900,23900,23900,0
|
|
20230830,182500,1083721250,23900,23900,23900,23900,0
|
|
20230830,182400,1083721250,23900,23900,23900,23900,0
|
|
20230830,182300,1083721250,23900,23900,23900,23900,0
|
|
20230830,182200,1083721250,23900,23900,23900,23900,0
|
|
20230830,182100,1083721250,23900,23900,23900,23900,0
|
|
20230830,182000,1083721250,23900,23900,23900,23900,0
|
|
20230830,181900,1083721250,23900,23900,23900,23900,0
|
|
20230830,181800,1083721250,23900,23900,23900,23900,1378
|
|
20230830,181700,1083721250,23900,23900,23900,23900,0
|
|
20230830,181600,1083721250,23900,23900,23900,23900,0
|
|
20230830,181500,1083721250,23900,23900,23900,23900,0
|
|
20230830,181400,1083721250,23900,23900,23900,23900,0
|
|
20230830,181300,1083721250,23900,23900,23900,23900,0
|
|
20230830,181200,1083721250,23900,23900,23900,23900,0
|
|
20230830,181100,1083721250,23900,23900,23900,23900,0
|
|
20230830,181000,1083721250,23900,23900,23900,23900,0
|
|
20230830,180900,1083721250,23900,23900,23900,23900,0
|
|
20230830,180800,1083721250,23900,23900,23900,23900,0
|
|
20230830,180700,1083721250,23900,23900,23900,23900,0
|
|
20230830,180600,1083721250,23900,23900,23900,23900,0
|
|
20230830,180500,1083721250,23900,23900,23900,23900,0
|
|
20230830,180400,1083721250,23900,23900,23900,23900,0
|
|
20230830,180300,1083721250,23900,23900,23900,23900,0
|
|
20230830,180200,1083721250,23900,23900,23900,23900,0
|
|
20230830,180100,1083721250,23900,23900,23900,23900,0
|
|
20230830,180000,1083721250,23900,23900,23900,23900,0
|
|
20230830,175900,1083721250,23900,23900,23900,23900,0
|
|
20230830,175800,1083721250,23900,23900,23900,23900,0
|
|
20230830,175700,1083721250,23900,23900,23900,23900,0
|
|
20230830,175600,1083721250,23900,23900,23900,23900,0
|
|
20230830,175500,1083721250,23900,23900,23900,23900,0
|
|
20230830,175400,1083721250,23900,23900,23900,23900,0
|
|
20230830,175300,1083721250,23900,23900,23900,23900,0
|
|
20230830,175200,1083721250,23900,23900,23900,23900,0
|
|
20230830,175100,1083721250,23900,23900,23900,23900,0
|
|
20230830,175000,1083721250,23900,23900,23900,23900,0
|
|
20230830,174900,1083721250,23900,23900,23900,23900,0
|
|
20230830,174800,1083721250,23900,23900,23900,23900,1378
|
|
20230830,174700,1083721250,23900,23900,23900,23900,0
|
|
20230830,174600,1083721250,23900,23900,23900,23900,0
|
|
20230830,174500,1083721250,23900,23900,23900,23900,0
|
|
20230830,174400,1083721250,23900,23900,23900,23900,0
|
|
20230830,174300,1083721250,23900,23900,23900,23900,0
|
|
20230830,174200,1083721250,23900,23900,23900,23900,0
|
|
20230830,174100,1083721250,23900,23900,23900,23900,0
|
|
20230830,174000,1083721250,23900,23900,23900,23900,0
|
|
20230830,173900,1083721250,23900,23900,23900,23900,0
|
|
20230830,173800,1083721250,23900,23900,23900,23900,0
|
|
20230830,173700,1083721250,23900,23900,23900,23900,0
|
|
20230830,173600,1083721250,23900,23900,23900,23900,0
|
|
20230830,173500,1083721250,23900,23900,23900,23900,0
|
|
20230830,173400,1083721250,23900,23900,23900,23900,0
|
|
20230830,173300,1083721250,23900,23900,23900,23900,0
|
|
20230830,173200,1083721250,23900,23900,23900,23900,0
|
|
20230830,173100,1083721250,23900,23900,23900,23900,0
|
|
20230830,173000,1083721250,23900,23900,23900,23900,0
|
|
20230830,172900,1083721250,23900,23900,23900,23900,0
|
|
20230830,172800,1083721250,23900,23900,23900,23900,0
|
|
20230830,172700,1083721250,23900,23900,23900,23900,0
|
|
20230830,172600,1083721250,23900,23900,23900,23900,0
|
|
20230830,172500,1083721250,23900,23900,23900,23900,0
|
|
20230830,172400,1083721250,23900,23900,23900,23900,0
|
|
20230830,172300,1083721250,23900,23900,23900,23900,0
|
|
20230830,172200,1083721250,23900,23900,23900,23900,0
|
|
20230830,172100,1083721250,23900,23900,23900,23900,0
|
|
20230830,172000,1083721250,23900,23900,23900,23900,0
|
|
20230830,171900,1083721250,23900,23900,23900,23900,0
|
|
20230830,171800,1083721250,23900,23900,23900,23900,1378
|
|
20230830,171700,1083721250,23900,23900,23900,23900,0
|
|
20230830,171600,1083721250,23900,23900,23900,23900,0
|
|
20230830,171500,1083721250,23900,23900,23900,23900,0
|
|
20230830,171400,1083721250,23900,23900,23900,23900,0
|
|
20230830,171300,1083721250,23900,23900,23900,23900,0
|
|
20230830,171200,1083721250,23900,23900,23900,23900,0
|
|
20230830,171100,1083721250,23900,23900,23900,23900,0
|
|
20230830,171000,1083721250,23900,23900,23900,23900,0
|
|
20230830,170900,1083721250,23900,23900,23900,23900,0
|
|
20230830,170800,1083721250,23900,23900,23900,23900,0
|
|
20230830,170700,1083721250,23900,23900,23900,23900,0
|
|
20230830,170600,1083721250,23900,23900,23900,23900,0
|
|
20230830,170500,1083721250,23900,23900,23900,23900,0
|
|
20230830,170400,1083721250,23900,23900,23900,23900,0
|
|
20230830,170300,1083721250,23900,23900,23900,23900,0
|
|
20230830,170200,1083721250,23900,23900,23900,23900,0
|
|
20230830,170100,1083721250,23900,23900,23900,23900,0
|
|
20230830,170000,1083721250,23900,23900,23900,23900,0
|
|
20230830,165900,1083721250,23900,23900,23900,23900,0
|
|
20230830,165800,1083721250,23900,23900,23900,23900,0
|
|
20230830,165700,1083721250,23900,23900,23900,23900,0
|
|
20230830,165600,1083721250,23900,23900,23900,23900,0
|
|
20230830,165500,1083721250,23900,23900,23900,23900,0
|
|
20230830,165400,1083721250,23900,23900,23900,23900,0
|
|
20230830,165300,1083721250,23900,23900,23900,23900,0
|
|
20230830,165200,1083721250,23900,23900,23900,23900,0
|
|
20230830,165100,1083721250,23900,23900,23900,23900,0
|
|
20230830,165000,1083721250,23900,23900,23900,23900,0
|
|
20230830,164900,1083721250,23900,23900,23900,23900,0
|
|
20230830,164800,1083721250,23900,23900,23900,23900,1378
|
|
20230830,164700,1083721250,23900,23900,23900,23900,0
|
|
20230830,164600,1083721250,23900,23900,23900,23900,0
|
|
20230830,164500,1083721250,23900,23900,23900,23900,0
|
|
20230830,164400,1083721250,23900,23900,23900,23900,0
|
|
20230830,164300,1083721250,23900,23900,23900,23900,0
|
|
20230830,164200,1083721250,23900,23900,23900,23900,0
|
|
20230830,164100,1083721250,23900,23900,23900,23900,0
|
|
20230830,164000,1083721250,23900,23900,23900,23900,0
|
|
20230830,163900,1083721250,23900,23900,23900,23900,0
|
|
20230830,163800,1083721250,23900,23900,23900,23900,0
|
|
20230830,163700,1083721250,23900,23900,23900,23900,0
|
|
20230830,163600,1083721250,23900,23900,23900,23900,0
|
|
20230830,163500,1083721250,23900,23900,23900,23900,0
|
|
20230830,163400,1083721250,23900,23900,23900,23900,0
|
|
20230830,163300,1083721250,23900,23900,23900,23900,0
|
|
20230830,163200,1083721250,23900,23900,23900,23900,0
|
|
20230830,163100,1083721250,23900,23900,23900,23900,0
|
|
20230830,163000,1083721250,23900,23900,23900,23900,0
|
|
20230830,162900,1083721250,23900,23900,23900,23900,0
|
|
20230830,162800,1083721250,23900,23900,23900,23900,0
|
|
20230830,162700,1083721250,23900,23900,23900,23900,0
|
|
20230830,162600,1083721250,23900,23900,23900,23900,0
|
|
20230830,162500,1083721250,23900,23900,23900,23900,0
|
|
20230830,162400,1083721250,23900,23900,23900,23900,0
|
|
20230830,162300,1083721250,23900,23900,23900,23900,0
|
|
20230830,162200,1083721250,23900,23900,23900,23900,0
|
|
20230830,162100,1083721250,23900,23900,23900,23900,0
|
|
20230830,162000,1083721250,23900,23900,23900,23900,0
|
|
20230830,161900,1083721250,23900,23900,23900,23900,0
|
|
20230830,161800,1083721250,23900,23900,23900,23900,1378
|
|
20230830,161700,1083721250,23900,23900,23900,23900,0
|
|
20230830,161600,1083721250,23900,23900,23900,23900,0
|
|
20230830,161500,1083721250,23900,23900,23900,23900,0
|
|
20230830,161400,1083721250,23900,23900,23900,23900,0
|
|
20230830,161300,1083721250,23900,23900,23900,23900,0
|
|
20230830,161200,1083721250,23900,23900,23900,23900,0
|
|
20230830,161100,1083721250,23900,23900,23900,23900,0
|
|
20230830,161000,1083721250,23900,23900,23900,23900,0
|
|
20230830,160900,1083721250,23900,23900,23900,23900,0
|
|
20230830,160800,1083721250,23900,23900,23900,23900,0
|
|
20230830,160700,1083721250,23900,23900,23900,23900,0
|
|
20230830,160600,1083721250,23900,23900,23900,23900,0
|
|
20230830,160500,1083721250,23900,23900,23900,23900,0
|
|
20230830,160400,1083721250,23900,23900,23900,23900,0
|
|
20230830,160300,1083721250,23900,23900,23900,23900,0
|
|
20230830,160200,1083721250,23900,23900,23900,23900,0
|
|
20230830,160100,1083721250,23900,23900,23900,23900,0
|
|
20230830,160000,1083721250,23900,23900,23900,23900,0
|
|
20230830,155900,1083721250,23900,23900,23900,23900,0
|
|
20230830,155800,1083721250,23900,23900,23900,23900,0
|
|
20230830,155700,1083721250,23900,23900,23900,23900,0
|
|
20230830,155600,1083721250,23900,23900,23900,23900,0
|
|
20230830,155500,1083721250,23900,23900,23900,23900,0
|
|
20230830,155400,1083721250,23900,23900,23900,23900,0
|
|
20230830,155300,1083721250,23900,23900,23900,23900,0
|
|
20230830,155200,1083721250,23900,23900,23900,23900,0
|
|
20230830,155100,1083721250,23900,23900,23900,23900,0
|
|
20230830,155000,1083721250,23900,23900,23900,23900,0
|
|
20230830,154900,1083721250,23900,23900,23900,23900,0
|
|
20230830,154800,1083721250,23900,23900,23900,23900,1378
|
|
20230830,154700,1083721250,23900,23900,23900,23900,0
|
|
20230830,154600,1083721250,23900,23900,23900,23900,0
|
|
20230830,154500,1083721250,23900,23900,23900,23900,0
|
|
20230830,154400,1083721250,23900,23900,23900,23900,0
|
|
20230830,154300,1083721250,23900,23900,23900,23900,0
|
|
20230830,154200,1083721250,23900,23900,23900,23900,0
|
|
20230830,154100,1083721250,23900,23900,23900,23900,0
|
|
20230830,154000,1083721250,23900,23900,23900,23900,0
|
|
20230830,153900,1083721250,23900,23900,23900,23900,0
|
|
20230830,153800,1083721250,23900,23900,23900,23900,0
|
|
20230830,153700,1083721250,23900,23900,23900,23900,0
|
|
20230830,153600,1083721250,23900,23900,23900,23900,0
|
|
20230830,153500,1083721250,23900,23900,23900,23900,0
|
|
20230830,153400,1083721250,23900,23900,23900,23900,0
|
|
20230830,153300,1083721250,23900,23900,23900,23900,0
|
|
20230830,153200,1083721250,23900,23900,23900,23900,0
|
|
20230830,153100,1083721250,23900,23900,23900,23900,0
|
|
20230830,153000,1083721250,23900,23900,23900,23900,1378
|
|
20230830,152900,1050787050,24000,24000,24000,24000,0
|
|
20230830,152800,1050787050,24000,24000,24000,24000,0
|
|
20230830,152700,1050787050,24000,24000,24000,24000,0
|
|
20230830,152600,1050787050,24000,24000,24000,24000,0
|
|
20230830,152500,1050787050,24000,24000,24000,24000,0
|
|
20230830,152400,1050787050,24000,24000,24000,24000,0
|
|
20230830,152300,1050787050,24000,24000,24000,24000,0
|
|
20230830,152200,1050787050,24000,24000,24000,24000,0
|
|
20230830,152100,1050787050,24000,24000,24000,24000,0
|
|
20230830,152000,1050787050,24000,24000,24000,24000,0
|
|
20230830,151900,1050787050,24000,24000,24000,23950,220
|
|
20230830,151800,1045507800,24000,24000,24000,24000,60
|
|
20230830,151700,1044067800,23950,24000,24000,23950,77
|
|
20230830,151600,1042222550,24000,24000,24000,24000,22
|
|
20230830,151500,1041694550,24000,24000,24000,24000,30
|
|
20230830,151400,1040974550,24000,23950,24000,23950,36
|
|
20230830,151300,1040111550,23950,23950,23950,23950,0
|
|
20230830,151200,1040111550,23950,23950,23950,23950,42
|
|
20230830,151100,1039105650,24000,24000,24000,24000,0
|
|
20230830,151000,1039105650,24000,24000,24000,24000,8
|
|
20230830,150900,1038913650,23950,23950,23950,23950,164
|
|
20230830,150800,1034985850,23950,24000,24000,23950,63
|
|
20230830,150700,1033474450,23950,23950,23950,23950,18
|
|
20230830,150600,1033043350,23950,23950,23950,23950,17
|
|
20230830,150500,1032636200,23950,23950,23950,23950,8
|
|
20230830,150400,1032444600,23950,23950,23950,23950,0
|
|
20230830,150300,1032444600,23950,23950,23950,23950,0
|
|
20230830,150200,1032444600,23950,23950,23950,23950,181
|
|
20230830,150100,1028109650,23950,23950,24000,23950,22
|
|
20230830,150000,1027582600,23950,23950,23950,23950,0
|
|
20230830,145900,1027582600,23950,23950,23950,23950,0
|
|
20230830,145800,1027582600,23950,23950,23950,23950,26
|
|
20230830,145700,1026959900,23950,23950,23950,23950,0
|
|
20230830,145600,1026959900,23950,24000,24000,23950,77
|
|
20230830,145500,1025115700,24000,24000,24000,24000,0
|
|
20230830,145400,1025115700,24000,23950,24000,23950,30
|
|
20230830,145300,1024395950,23950,23950,23950,23950,0
|
|
20230830,145200,1024395950,23950,23950,23950,23950,571
|
|
20230830,145100,1010720500,24000,24000,24000,24000,162
|
|
20230830,145000,1006832500,24000,24000,24000,24000,0
|
|
20230830,144900,1006832500,24000,24000,24000,24000,1
|
|
20230830,144800,1006808500,23950,23950,23950,23950,20
|
|
20230830,144700,1006329500,24000,24000,24000,24000,0
|
|
20230830,144600,1006329500,24000,24000,24000,24000,0
|
|
20230830,144500,1006329500,24000,24000,24000,24000,0
|
|
20230830,144400,1006329500,24000,24000,24000,24000,0
|
|
20230830,144300,1006329500,24000,24000,24000,23950,57
|
|
20230830,144200,1004961800,24000,24000,24000,24000,155
|
|
20230830,144100,1001241800,24000,24000,24000,24000,19
|
|
20230830,144000,1000785800,24000,24000,24000,24000,0
|
|
20230830,143900,1000785800,24000,24000,24000,24000,1
|
|
20230830,143800,1000761800,24000,24000,24000,24000,0
|
|
20230830,143700,1000761800,24000,24000,24000,24000,1
|
|
20230830,143600,1000737800,23950,23950,23950,23950,11
|
|
20230830,143500,1000474350,24000,23950,24000,23950,29
|
|
20230830,143400,999779750,23950,23950,23950,23950,609
|
|
20230830,143300,985194200,23950,23950,23950,23950,2
|
|
20230830,143200,985146300,23950,23950,23950,23950,103
|
|
20230830,143100,982679450,23950,23900,23950,23900,20
|
|
20230830,143000,982200500,23900,23900,23900,23900,53
|
|
20230830,142900,980933800,23900,23900,23900,23900,0
|
|
20230830,142800,980933800,23900,23900,23900,23900,0
|
|
20230830,142700,980933800,23900,23900,23900,23900,32
|
|
20230830,142600,980169000,23900,23900,23900,23900,2
|
|
20230830,142500,980121200,23950,23950,23950,23950,67
|
|
20230830,142400,978516550,23950,23950,23950,23950,0
|
|
20230830,142300,978516550,23950,23950,23950,23950,1
|
|
20230830,142200,978492600,23950,23950,23950,23950,82
|
|
20230830,142100,976528700,23950,23950,23950,23950,10
|
|
20230830,142000,976289200,23950,23950,23950,23950,72
|
|
20230830,141900,974564800,23950,23950,23950,23950,150
|
|
20230830,141800,970972300,23950,23950,23950,23950,128
|
|
20230830,141700,967906700,23950,24000,24000,23950,315
|
|
20230830,141600,960346750,24000,24000,24000,24000,44
|
|
20230830,141500,959290750,23950,23950,23950,23950,33
|
|
20230830,141400,958500400,24000,24000,24000,24000,14
|
|
20230830,141300,958164400,24000,23950,24000,23950,54
|
|
20230830,141200,956870000,24000,23950,24000,23950,21
|
|
20230830,141100,956366950,23950,23950,23950,23950,82
|
|
20230830,141000,954403050,24000,24000,24000,24000,114
|
|
20230830,140900,951667050,23950,23950,23950,23950,0
|
|
20230830,140800,951667050,23950,23950,23950,23950,32
|
|
20230830,140700,950900650,23950,23950,23950,23950,1
|
|
20230830,140600,950876700,23950,23950,23950,23950,32
|
|
20230830,140500,950110300,23950,23950,23950,23950,0
|
|
20230830,140400,950110300,23950,23950,24000,23950,33
|
|
20230830,140300,949319850,23950,24000,24000,23950,114
|
|
20230830,140200,946585450,24000,24000,24000,24000,1
|
|
20230830,140100,946561450,24000,23950,24000,23950,33
|
|
20230830,140000,945771050,23950,23900,23950,23900,156
|
|
20230830,135900,942037350,23950,23900,23950,23900,35
|
|
20230830,135800,941200800,23900,23900,23900,23900,0
|
|
20230830,135700,941200800,23900,23900,23900,23900,20
|
|
20230830,135600,940722800,23900,23950,23950,23900,153
|
|
20230830,135500,937062550,23950,23950,23950,23950,163
|
|
20230830,135400,933158700,23900,23950,23950,23900,51
|
|
20230830,135300,931938850,23900,23950,23950,23900,263
|
|
20230830,135200,925652650,23950,23900,23950,23900,90
|
|
20230830,135100,923498750,23950,23950,23950,23950,113
|
|
20230830,135000,920792400,23950,24000,24000,23900,82
|
|
20230830,134900,918830650,24000,23950,24000,23950,1323
|
|
20230830,134800,887144750,23950,23950,23950,23950,1
|
|
20230830,134700,887120800,23900,23900,23900,23900,184
|
|
20230830,134600,882723200,23900,23900,23900,23900,161
|
|
20230830,134500,878875300,23900,23900,23900,23900,0
|
|
20230830,134400,878875300,23900,23950,23950,23900,105
|
|
20230830,134300,876364650,23950,23950,23950,23950,1
|
|
20230830,134200,876340700,23900,23900,23900,23900,32
|
|
20230830,134100,875575900,23900,23950,23950,23900,183
|
|
20230830,134000,871200550,23950,23900,23950,23900,33
|
|
20230830,133900,870411800,23950,23900,23950,23900,8
|
|
20230830,133800,870220550,23900,23900,23900,23900,50
|
|
20230830,133700,869025550,23900,23900,23900,23900,32
|
|
20230830,133600,868260750,23950,23950,23950,23950,2
|
|
20230830,133500,868212850,23900,23900,23900,23900,82
|
|
20230830,133400,866253050,23900,23900,23900,23900,2
|
|
20230830,133300,866205250,23900,23900,23900,23900,68
|
|
20230830,133200,864580050,23900,23900,23900,23900,50
|
|
20230830,133100,863385050,23900,23900,23900,23900,0
|
|
20230830,133000,863385050,23900,23900,23900,23900,52
|
|
20230830,132900,862142250,23900,23900,23900,23900,100
|
|
20230830,132800,859752250,23900,23900,23900,23900,70
|
|
20230830,132700,858079250,23900,23900,23900,23900,107
|
|
20230830,132600,855521950,23900,23900,23950,23900,125
|
|
20230830,132500,852533950,23900,23950,23950,23900,153
|
|
20230830,132400,848871200,23950,23900,23950,23900,35
|
|
20230830,132300,848033700,23900,23900,23900,23900,82
|
|
20230830,132200,846073900,23900,23900,23900,23900,0
|
|
20230830,132100,846073900,23900,23900,23900,23900,36
|
|
20230830,132000,845213500,23900,23950,23950,23900,54
|
|
20230830,131900,843922700,23900,23900,23900,23900,0
|
|
20230830,131800,843922700,23900,23900,23900,23900,32
|
|
20230830,131700,843157900,23900,23900,23900,23900,50
|
|
20230830,131600,841962900,23900,23900,23900,23900,32
|
|
20230830,131500,841198100,23950,23950,23950,23950,34
|
|
20230830,131400,840383800,23950,23950,24000,23950,68
|
|
20230830,131300,838755100,23950,23950,23950,23950,3
|
|
20230830,131200,838683250,23950,23950,23950,23950,2
|
|
20230830,131100,838635350,23950,23950,23950,23950,102
|
|
20230830,131000,836192450,23950,23950,23950,23950,150
|
|
20230830,130900,832599950,23950,23900,23950,23900,36
|
|
20230830,130800,831739350,23900,23900,23900,23900,50
|
|
20230830,130700,830544350,23900,23900,23900,23900,65
|
|
20230830,130600,828990850,23900,23900,23900,23900,52
|
|
20230830,130500,827748050,23900,23900,23900,23900,50
|
|
20230830,130400,826553050,23950,23950,23950,23950,101
|
|
20230830,130300,824134100,24000,24000,24000,24000,8
|
|
20230830,130200,823942100,23950,23950,23950,23950,82
|
|
20230830,130100,821978200,23950,23950,23950,23950,0
|
|
20230830,130000,821978200,23950,24000,24000,23950,20
|
|
20230830,125900,821498700,23950,23950,23950,23950,82
|
|
20230830,125800,819534800,23950,23950,23950,23950,0
|
|
20230830,125700,819534800,23950,23950,23950,23950,140
|
|
20230830,125600,816181800,24000,24000,24000,24000,249
|
|
20230830,125500,810205800,24000,24000,24000,24000,54
|
|
20230830,125400,808909800,24000,24000,24000,24000,193
|
|
20230830,125300,804277800,24000,23950,24000,23950,69
|
|
20230830,125200,802624300,23950,23950,23950,23950,32
|
|
20230830,125100,801857900,23950,23950,23950,23950,5
|
|
20230830,125000,801738150,23950,23950,23950,23950,112
|
|
20230830,124900,799055750,23950,23950,23950,23950,23
|
|
20230830,124800,798504900,23950,23950,23950,23950,0
|
|
20230830,124700,798504900,23950,23900,23950,23900,473
|
|
20230830,124600,787179050,23950,23950,23950,23950,1
|
|
20230830,124500,787155100,23900,23950,23950,23900,35
|
|
20230830,124400,786318450,23950,23950,23950,23950,186
|
|
20230830,124300,781863750,23950,23950,23950,23950,33
|
|
20230830,124200,781073400,23950,23950,23950,23950,30
|
|
20230830,124100,780354900,23950,23950,23950,23950,50
|
|
20230830,124000,779157400,23950,23950,23950,23950,32
|
|
20230830,123900,778391000,23950,23950,23950,23950,0
|
|
20230830,123800,778391000,23950,23950,23950,23950,300
|
|
20230830,123700,771206000,23950,23950,23950,23950,0
|
|
20230830,123600,771206000,23950,23950,23950,23950,54
|
|
20230830,123500,769912700,23950,23950,23950,23950,50
|
|
20230830,123400,768715200,24000,24000,24000,24000,13
|
|
20230830,123300,768403200,23950,24000,24000,23950,39
|
|
20230830,123200,767469100,23950,23950,23950,23950,88
|
|
20230830,123100,765361500,23950,23950,23950,23950,32
|
|
20230830,123000,764595100,24000,24000,24000,24000,0
|
|
20230830,122900,764595100,24000,24000,24000,23950,56
|
|
20230830,122800,763253600,24000,23950,24000,23950,119
|
|
20230830,122700,760403200,23950,23950,23950,23950,366
|
|
20230830,122600,751637500,23900,23950,23950,23900,300
|
|
20230830,122500,744466600,23950,23950,23950,23950,410
|
|
20230830,122400,734647100,23950,23950,23950,23900,536
|
|
20230830,122300,721812150,23950,23950,23950,23950,60
|
|
20230830,122200,720375150,23950,23900,23950,23900,1103
|
|
20230830,122100,693969100,23900,23950,23950,23900,839
|
|
20230830,122000,673876650,23950,23950,23950,23950,51
|
|
20230830,121900,672655200,23950,23950,23950,23950,133
|
|
20230830,121800,669469850,23950,23950,23950,23950,0
|
|
20230830,121700,669469850,23950,23950,23950,23950,83
|
|
20230830,121600,667482000,23950,23950,23950,23950,2
|
|
20230830,121500,667434100,23950,23950,23950,23950,0
|
|
20230830,121400,667434100,23950,24000,24000,23950,184
|
|
20230830,121300,663027250,24000,24000,24000,24000,0
|
|
20230830,121200,663027250,24000,23950,24000,23950,132
|
|
20230830,121100,659860850,23950,24000,24000,23950,101
|
|
20230830,121000,657441850,24000,24000,24000,24000,9
|
|
20230830,120900,657225850,23950,23950,23950,23950,38
|
|
20230830,120800,656315750,23950,23950,23950,23950,50
|
|
20230830,120700,655118250,23950,23950,23950,23950,295
|
|
20230830,120600,648053000,23950,23950,23950,23950,13
|
|
20230830,120500,647741650,23950,23950,23950,23950,83
|
|
20230830,120400,645753800,23950,23950,23950,23950,0
|
|
20230830,120300,645753800,23950,23950,23950,23950,1
|
|
20230830,120200,645729850,23950,24000,24000,23950,217
|
|
20230830,120100,640532450,24000,24000,24000,23950,150
|
|
20230830,120000,636938100,23950,24000,24000,23950,253
|
|
20230830,115900,630867700,24000,23950,24000,23950,54
|
|
20230830,115800,629574200,24000,24000,24000,24000,216
|
|
20230830,115700,624390200,24000,24000,24000,24000,0
|
|
20230830,115600,624390200,24000,24000,24000,24000,50
|
|
20230830,115500,623190200,24000,24000,24000,23950,825
|
|
20230830,115400,603390250,24000,24000,24000,24000,1
|
|
20230830,115300,603366250,23950,24000,24000,23950,122
|
|
20230830,115200,600443350,24000,24000,24000,24000,0
|
|
20230830,115100,600443350,24000,24000,24000,24000,3
|
|
20230830,115000,600371350,23950,23950,24000,23950,87
|
|
20230830,114900,598287450,24000,24000,24000,24000,0
|
|
20230830,114800,598287450,24000,23950,24000,23950,335
|
|
20230830,114700,590264050,23950,23950,23950,23950,65
|
|
20230830,114600,588707300,23950,23950,23950,23950,32
|
|
20230830,114500,587940900,23950,23950,23950,23950,224
|
|
20230830,114400,582576100,24000,24000,24000,24000,649
|
|
20230830,114300,567000100,24000,24000,24000,24000,32
|
|
20230830,114200,566232100,24000,24000,24000,24000,0
|
|
20230830,114100,566232100,24000,24000,24000,24000,102
|
|
20230830,114000,563784100,24000,24000,24000,24000,101
|
|
20230830,113900,561360100,24000,24000,24000,24000,32
|
|
20230830,113800,560592100,24000,24000,24000,24000,50
|
|
20230830,113700,559392100,24050,24050,24050,24050,1
|
|
20230830,113600,559368050,24050,24050,24050,24000,35
|
|
20230830,113500,558527900,24000,24000,24000,24000,180
|
|
20230830,113400,554207900,24000,24000,24000,24000,32
|
|
20230830,113300,553439900,24000,24000,24000,24000,0
|
|
20230830,113200,553439900,24000,24000,24000,24000,50
|
|
20230830,113100,552239900,24000,24000,24050,24000,43
|
|
20230830,113000,551207850,24000,24000,24000,24000,0
|
|
20230830,112900,551207850,24000,24050,24050,24000,100
|
|
20230830,112800,548806950,24000,24000,24000,24000,104
|
|
20230830,112700,546310950,24000,24000,24000,24000,32
|
|
20230830,112600,545542950,24000,24000,24000,24000,50
|
|
20230830,112500,544342950,24050,24050,24050,24050,19
|
|
20230830,112400,543886000,24000,24050,24050,24000,58
|
|
20230830,112300,542492850,24000,24000,24000,24000,50
|
|
20230830,112200,541292850,24000,24000,24000,24000,32
|
|
20230830,112100,540524850,24000,24050,24050,24000,47
|
|
20230830,112000,539396750,24000,24000,24050,24000,100
|
|
20230830,111900,536995850,24000,24000,24000,24000,7
|
|
20230830,111800,536827850,24050,24050,24050,24050,44
|
|
20230830,111700,535769650,24000,24000,24000,24000,82
|
|
20230830,111600,533801650,24050,24000,24050,24000,620
|
|
20230830,111500,518920500,24000,24050,24050,24000,71
|
|
20230830,111400,517214550,24050,24000,24050,24000,140
|
|
20230830,111300,513850050,24050,24050,24050,24050,20
|
|
20230830,111200,513369050,24050,24050,24050,24000,456
|
|
20230830,111100,502403850,24000,24000,24000,24000,50
|
|
20230830,111000,501203850,24000,24050,24050,24000,1142
|
|
20230830,110900,473790350,24050,24050,24050,24050,39
|
|
20230830,110800,472852400,24000,24050,24050,24000,83
|
|
20230830,110700,470860350,24000,24000,24000,24000,10
|
|
20230830,110600,470620350,24000,24000,24000,24000,98
|
|
20230830,110500,468268350,24000,24000,24000,24000,232
|
|
20230830,110400,462700350,24000,24000,24000,24000,0
|
|
20230830,110300,462700350,24000,24000,24000,24000,32
|
|
20230830,110200,461932350,24000,24000,24050,24000,251
|
|
20230830,110100,455908300,24000,24000,24000,24000,32
|
|
20230830,110000,455140300,24050,24050,24050,24050,0
|
|
20230830,105900,455140300,24050,24050,24050,24050,60
|
|
20230830,105800,453697300,24100,24050,24100,24050,44
|
|
20230830,105700,452639050,24050,24100,24100,24050,106
|
|
20230830,105600,450084750,24100,24100,24100,24050,101
|
|
20230830,105500,447654750,24050,24050,24050,24050,49
|
|
20230830,105400,446476300,24050,24000,24050,24000,618
|
|
20230830,105300,431614450,24000,24000,24000,24000,82
|
|
20230830,105200,429646450,24050,24050,24050,24050,0
|
|
20230830,105100,429646450,24050,24050,24050,24000,52
|
|
20230830,105000,428397450,24000,24050,24050,24000,52
|
|
20230830,104900,427149350,24000,24000,24050,24000,201
|
|
20230830,104800,422324350,24050,24050,24050,24050,4
|
|
20230830,104700,422228150,24000,24000,24000,24000,50
|
|
20230830,104600,421028150,24000,24050,24050,24000,36
|
|
20230830,104500,420163950,24000,24000,24000,24000,0
|
|
20230830,104400,420163950,24000,24000,24000,24000,382
|
|
20230830,104300,410995950,24050,24050,24050,24050,13
|
|
20230830,104200,410683300,24000,24000,24000,24000,32
|
|
20230830,104100,409915300,24000,24050,24050,24000,51
|
|
20230830,104000,408691250,24050,24050,24050,24050,180
|
|
20230830,103900,404362250,24000,24050,24050,24000,532
|
|
20230830,103800,391578950,24050,24050,24050,24050,50
|
|
20230830,103700,390376450,24050,24100,24100,24050,53
|
|
20230830,103600,389100750,24050,24050,24050,24050,101
|
|
20230830,103500,386671700,24050,24050,24050,24050,50
|
|
20230830,103400,385469200,24050,24100,24100,24050,52
|
|
20230830,103300,384217650,24100,24100,24100,24100,0
|
|
20230830,103200,384217650,24100,24050,24100,24050,90
|
|
20230830,103100,382052150,24100,24100,24100,24100,20
|
|
20230830,103000,381570150,24100,24050,24100,24050,66
|
|
20230830,102900,379981950,24050,24050,24050,24050,50
|
|
20230830,102800,378779450,24100,24100,24100,24100,2
|
|
20230830,102700,378731250,24050,24050,24050,24050,127
|
|
20230830,102600,375676900,24050,24050,24050,24050,50
|
|
20230830,102500,374474400,24050,24100,24100,24050,3
|
|
20230830,102400,374402200,24100,24100,24100,24100,10
|
|
20230830,102300,374161200,24050,24050,24050,24050,89
|
|
20230830,102200,372020750,24050,24050,24100,24050,885
|
|
20230830,102100,350719600,24050,24050,24050,24050,117
|
|
20230830,102000,347905750,24050,24000,24050,24000,72
|
|
20230830,101900,346176750,24050,24000,24050,24000,178
|
|
20230830,101800,341903350,24000,24000,24000,24000,0
|
|
20230830,101700,341903350,24000,24000,24000,24000,486
|
|
20230830,101600,330239350,24000,24000,24000,24000,100
|
|
20230830,101500,327839350,24000,24050,24050,24000,101
|
|
20230830,101400,325415300,24000,24000,24000,24000,50
|
|
20230830,101300,324215300,24000,24000,24000,24000,1
|
|
20230830,101200,324191300,24050,24050,24050,24050,2
|
|
20230830,101100,324143200,24050,24050,24050,24000,28
|
|
20230830,101000,323470350,24100,24100,24100,24100,5
|
|
20230830,100900,323349850,24050,24000,24050,24000,410
|
|
20230830,100800,313493050,24100,24100,24100,24050,161
|
|
20230830,100700,309620850,24100,24100,24100,24100,4
|
|
20230830,100600,309524450,24050,24050,24050,24050,59
|
|
20230830,100500,308105500,24000,24000,24000,24000,50
|
|
20230830,100400,306905500,24000,24000,24000,24000,80
|
|
20230830,100300,304985500,24000,24100,24100,24000,3499
|
|
20230830,100200,220676200,24100,24150,24150,24100,104
|
|
20230830,100100,218166500,24100,24100,24100,24100,90
|
|
20230830,100000,215997500,24150,24150,24150,24150,0
|
|
20230830,095900,215997500,24150,24100,24150,24100,68
|
|
20230830,095800,214357800,24100,24150,24150,24100,64
|
|
20230830,095700,212814700,24150,24100,24150,24100,254
|
|
20230830,095600,206690650,24100,24100,24100,24100,300
|
|
20230830,095500,199460650,24100,24150,24150,24100,68
|
|
20230830,095400,197820950,24150,24150,24150,24150,118
|
|
20230830,095300,194971250,24150,24150,24150,24150,67
|
|
20230830,095200,193353200,24150,24200,24200,24150,69
|
|
20230830,095100,191685900,24200,24150,24200,24150,453
|
|
20230830,095000,180745250,24150,24100,24150,24100,69
|
|
20230830,094900,179081400,24100,24150,24150,24100,350
|
|
20230830,094800,170643900,24150,24100,24150,24100,154
|
|
20230830,094700,166925900,24100,24100,24100,24100,0
|
|
20230830,094600,166925900,24100,24100,24100,24100,83
|
|
20230830,094500,164925600,24100,24100,24100,24100,200
|
|
20230830,094400,160105600,24100,24150,24150,24100,532
|
|
20230830,094300,147264600,24150,24150,24150,24150,55
|
|
20230830,094200,145936350,24150,24200,24200,24150,20
|
|
20230830,094100,145452600,24200,24200,24200,24200,3
|
|
20230830,094000,145380000,24200,24200,24200,24150,98
|
|
20230830,093900,143011350,24200,24200,24200,24200,0
|
|
20230830,093800,143011350,24200,24200,24200,24200,6
|
|
20230830,093700,142866150,24150,24200,24200,24150,83
|
|
20230830,093600,140860050,24150,24150,24150,24150,10
|
|
20230830,093500,140618550,24200,24150,24200,24150,110
|
|
20230830,093400,137961450,24100,24100,24150,24100,100
|
|
20230830,093300,135549450,24150,24150,24200,24100,42
|
|
20230830,093200,134535150,24100,24200,24200,24100,127
|
|
20230830,093100,131467500,24200,24200,24200,24150,361
|
|
20230830,093000,122734250,24100,24150,24150,24100,123
|
|
20230830,092900,119768350,24150,24150,24150,24150,0
|
|
20230830,092800,119768350,24150,24100,24150,24100,170
|
|
20230830,092700,115665400,24100,24150,24150,24100,90
|
|
20230830,092600,113494400,24150,24150,24150,24150,5
|
|
20230830,092500,113373650,24150,24150,24150,24150,209
|
|
20230830,092400,108326300,24150,24150,24150,24150,4
|
|
20230830,092300,108229700,24150,24150,24150,24150,154
|
|
20230830,092200,104510600,24200,24200,24250,24150,99
|
|
20230830,092100,102114250,24200,24150,24200,24150,224
|
|
20230830,092000,96703000,24150,24100,24150,24100,281
|
|
20230830,091900,89930400,24100,24150,24150,24100,80
|
|
20230830,091800,88000950,24150,24200,24200,24150,160
|
|
20230830,091700,84135100,24200,24250,24250,24200,22
|
|
20230830,091600,83602600,24200,24200,24200,24200,52
|
|
20230830,091500,82344200,24250,24200,24250,24200,13
|
|
20230830,091400,82029450,24200,24200,24250,24200,19
|
|
20230830,091300,81569550,24200,24250,24250,24200,83
|
|
20230830,091200,79559500,24200,24200,24200,24200,119
|
|
20230830,091100,76679700,24200,24200,24200,24200,43
|
|
20230830,091000,75639100,24100,24150,24200,24100,487
|
|
20230830,090900,63870550,24150,24150,24150,24150,14
|
|
20230830,090800,63532450,24050,24150,24200,24050,843
|
|
20230830,090700,43179600,24100,24100,24100,24100,158
|
|
20230830,090600,39371800,24100,24150,24150,24100,315
|
|
20230830,090500,31780250,24100,24100,24100,24100,3
|
|
20230830,090400,31707950,24100,24150,24200,24100,137
|
|
20230830,090300,28401450,24200,24150,24200,24150,241
|
|
20230830,090200,22569300,24150,24100,24150,24100,162
|
|
20230830,090100,18659500,24150,24250,24350,24150,368
|
|
20230830,090000,9750250,24300,24450,24450,24300,400
|