676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201300,1123343260,18020,18020,18020,18020,1635
|
|
20230829,201200,1123343260,18020,18020,18020,18020,0
|
|
20230829,201100,1123343260,18020,18020,18020,18020,0
|
|
20230829,201000,1123343260,18020,18020,18020,18020,0
|
|
20230829,200900,1123343260,18020,18020,18020,18020,0
|
|
20230829,200800,1123343260,18020,18020,18020,18020,0
|
|
20230829,200700,1123343260,18020,18020,18020,18020,0
|
|
20230829,200600,1123343260,18020,18020,18020,18020,0
|
|
20230829,200500,1123343260,18020,18020,18020,18020,0
|
|
20230829,200400,1123343260,18020,18020,18020,18020,0
|
|
20230829,200300,1123343260,18020,18020,18020,18020,0
|
|
20230829,200200,1123343260,18020,18020,18020,18020,0
|
|
20230829,200100,1123343260,18020,18020,18020,18020,0
|
|
20230829,200000,1123343260,18020,18020,18020,18020,0
|
|
20230829,195900,1123343260,18020,18020,18020,18020,0
|
|
20230829,195800,1123343260,18020,18020,18020,18020,0
|
|
20230829,195700,1123343260,18020,18020,18020,18020,0
|
|
20230829,195600,1123343260,18020,18020,18020,18020,0
|
|
20230829,195500,1123343260,18020,18020,18020,18020,0
|
|
20230829,195400,1123343260,18020,18020,18020,18020,0
|
|
20230829,195300,1123343260,18020,18020,18020,18020,0
|
|
20230829,195200,1123343260,18020,18020,18020,18020,0
|
|
20230829,195100,1123343260,18020,18020,18020,18020,0
|
|
20230829,195000,1123343260,18020,18020,18020,18020,0
|
|
20230829,194900,1123343260,18020,18020,18020,18020,0
|
|
20230829,194800,1123343260,18020,18020,18020,18020,0
|
|
20230829,194700,1123343260,18020,18020,18020,18020,0
|
|
20230829,194600,1123343260,18020,18020,18020,18020,0
|
|
20230829,194500,1123343260,18020,18020,18020,18020,0
|
|
20230829,194400,1123343260,18020,18020,18020,18020,0
|
|
20230829,194300,1123343260,18020,18020,18020,18020,1635
|
|
20230829,194200,1123343260,18020,18020,18020,18020,0
|
|
20230829,194100,1123343260,18020,18020,18020,18020,0
|
|
20230829,194000,1123343260,18020,18020,18020,18020,0
|
|
20230829,193900,1123343260,18020,18020,18020,18020,0
|
|
20230829,193800,1123343260,18020,18020,18020,18020,0
|
|
20230829,193700,1123343260,18020,18020,18020,18020,0
|
|
20230829,193600,1123343260,18020,18020,18020,18020,0
|
|
20230829,193500,1123343260,18020,18020,18020,18020,0
|
|
20230829,193400,1123343260,18020,18020,18020,18020,0
|
|
20230829,193300,1123343260,18020,18020,18020,18020,0
|
|
20230829,193200,1123343260,18020,18020,18020,18020,0
|
|
20230829,193100,1123343260,18020,18020,18020,18020,0
|
|
20230829,193000,1123343260,18020,18020,18020,18020,0
|
|
20230829,192900,1123343260,18020,18020,18020,18020,0
|
|
20230829,192800,1123343260,18020,18020,18020,18020,0
|
|
20230829,192700,1123343260,18020,18020,18020,18020,0
|
|
20230829,192600,1123343260,18020,18020,18020,18020,0
|
|
20230829,192500,1123343260,18020,18020,18020,18020,0
|
|
20230829,192400,1123343260,18020,18020,18020,18020,0
|
|
20230829,192300,1123343260,18020,18020,18020,18020,0
|
|
20230829,192200,1123343260,18020,18020,18020,18020,0
|
|
20230829,192100,1123343260,18020,18020,18020,18020,0
|
|
20230829,192000,1123343260,18020,18020,18020,18020,0
|
|
20230829,191900,1123343260,18020,18020,18020,18020,0
|
|
20230829,191800,1123343260,18020,18020,18020,18020,0
|
|
20230829,191700,1123343260,18020,18020,18020,18020,0
|
|
20230829,191600,1123343260,18020,18020,18020,18020,0
|
|
20230829,191500,1123343260,18020,18020,18020,18020,0
|
|
20230829,191400,1123343260,18020,18020,18020,18020,0
|
|
20230829,191300,1123343260,18020,18020,18020,18020,1635
|
|
20230829,191200,1123343260,18020,18020,18020,18020,0
|
|
20230829,191100,1123343260,18020,18020,18020,18020,0
|
|
20230829,191000,1123343260,18020,18020,18020,18020,0
|
|
20230829,190900,1123343260,18020,18020,18020,18020,0
|
|
20230829,190800,1123343260,18020,18020,18020,18020,0
|
|
20230829,190700,1123343260,18020,18020,18020,18020,0
|
|
20230829,190600,1123343260,18020,18020,18020,18020,0
|
|
20230829,190500,1123343260,18020,18020,18020,18020,0
|
|
20230829,190400,1123343260,18020,18020,18020,18020,0
|
|
20230829,190300,1123343260,18020,18020,18020,18020,0
|
|
20230829,190200,1123343260,18020,18020,18020,18020,0
|
|
20230829,190100,1123343260,18020,18020,18020,18020,0
|
|
20230829,190000,1123343260,18020,18020,18020,18020,0
|
|
20230829,185900,1123343260,18020,18020,18020,18020,0
|
|
20230829,185800,1123343260,18020,18020,18020,18020,0
|
|
20230829,185700,1123343260,18020,18020,18020,18020,0
|
|
20230829,185600,1123343260,18020,18020,18020,18020,0
|
|
20230829,185500,1123343260,18020,18020,18020,18020,0
|
|
20230829,185400,1123343260,18020,18020,18020,18020,0
|
|
20230829,185300,1123343260,18020,18020,18020,18020,0
|
|
20230829,185200,1123343260,18020,18020,18020,18020,0
|
|
20230829,185100,1123343260,18020,18020,18020,18020,0
|
|
20230829,185000,1123343260,18020,18020,18020,18020,0
|
|
20230829,184900,1123343260,18020,18020,18020,18020,0
|
|
20230829,184800,1123343260,18020,18020,18020,18020,0
|
|
20230829,184700,1123343260,18020,18020,18020,18020,0
|
|
20230829,184600,1123343260,18020,18020,18020,18020,0
|
|
20230829,184500,1123343260,18020,18020,18020,18020,0
|
|
20230829,184400,1123343260,18020,18020,18020,18020,0
|
|
20230829,184300,1123343260,18020,18020,18020,18020,1635
|
|
20230829,184200,1123343260,18020,18020,18020,18020,0
|
|
20230829,184100,1123343260,18020,18020,18020,18020,0
|
|
20230829,184000,1123343260,18020,18020,18020,18020,0
|
|
20230829,183900,1123343260,18020,18020,18020,18020,0
|
|
20230829,183800,1123343260,18020,18020,18020,18020,0
|
|
20230829,183700,1123343260,18020,18020,18020,18020,0
|
|
20230829,183600,1123343260,18020,18020,18020,18020,0
|
|
20230829,183500,1123343260,18020,18020,18020,18020,0
|
|
20230829,183400,1123343260,18020,18020,18020,18020,0
|
|
20230829,183300,1123343260,18020,18020,18020,18020,0
|
|
20230829,183200,1123343260,18020,18020,18020,18020,0
|
|
20230829,183100,1123343260,18020,18020,18020,18020,0
|
|
20230829,183000,1123343260,18020,18020,18020,18020,0
|
|
20230829,182900,1123343260,18020,18020,18020,18020,0
|
|
20230829,182800,1123343260,18020,18020,18020,18020,0
|
|
20230829,182700,1123343260,18020,18020,18020,18020,0
|
|
20230829,182600,1123343260,18020,18020,18020,18020,0
|
|
20230829,182500,1123343260,18020,18020,18020,18020,0
|
|
20230829,182400,1123343260,18020,18020,18020,18020,0
|
|
20230829,182300,1123343260,18020,18020,18020,18020,0
|
|
20230829,182200,1123343260,18020,18020,18020,18020,0
|
|
20230829,182100,1123343260,18020,18020,18020,18020,0
|
|
20230829,182000,1123343260,18020,18020,18020,18020,0
|
|
20230829,181900,1123343260,18020,18020,18020,18020,0
|
|
20230829,181800,1123343260,18020,18020,18020,18020,0
|
|
20230829,181700,1123343260,18020,18020,18020,18020,0
|
|
20230829,181600,1123343260,18020,18020,18020,18020,0
|
|
20230829,181500,1123343260,18020,18020,18020,18020,0
|
|
20230829,181400,1123343260,18020,18020,18020,18020,0
|
|
20230829,181300,1123343260,18020,18020,18020,18020,1635
|
|
20230829,181200,1123343260,18020,18020,18020,18020,0
|
|
20230829,181100,1123343260,18020,18020,18020,18020,0
|
|
20230829,181000,1123343260,18020,18020,18020,18020,0
|
|
20230829,180900,1123343260,18020,18020,18020,18020,0
|
|
20230829,180800,1123343260,18020,18020,18020,18020,0
|
|
20230829,180700,1123343260,18020,18020,18020,18020,0
|
|
20230829,180600,1123343260,18020,18020,18020,18020,0
|
|
20230829,180500,1123343260,18020,18020,18020,18020,0
|
|
20230829,180400,1123343260,18020,18020,18020,18020,0
|
|
20230829,180300,1123343260,18020,18020,18020,18020,0
|
|
20230829,180200,1123343260,18020,18020,18020,18020,0
|
|
20230829,180100,1123343260,18020,18020,18020,18020,0
|
|
20230829,180000,1123343260,18020,18020,18020,18020,0
|
|
20230829,175900,1123343260,18020,18020,18020,18020,0
|
|
20230829,175800,1123343260,18020,18020,18020,18020,0
|
|
20230829,175700,1123343260,18020,18020,18020,18020,0
|
|
20230829,175600,1123343260,18020,18020,18020,18020,0
|
|
20230829,175500,1123343260,18020,18020,18020,18020,0
|
|
20230829,175400,1123343260,18020,18020,18020,18020,0
|
|
20230829,175300,1123343260,18020,18020,18020,18020,0
|
|
20230829,175200,1123343260,18020,18020,18020,18020,0
|
|
20230829,175100,1123343260,18020,18020,18020,18020,0
|
|
20230829,175000,1123343260,18020,18020,18020,18020,0
|
|
20230829,174900,1123343260,18020,18020,18020,18020,0
|
|
20230829,174800,1123343260,18020,18020,18020,18020,0
|
|
20230829,174700,1123343260,18020,18020,18020,18020,0
|
|
20230829,174600,1123343260,18020,18020,18020,18020,0
|
|
20230829,174500,1123343260,18020,18020,18020,18020,0
|
|
20230829,174400,1123343260,18020,18020,18020,18020,0
|
|
20230829,174300,1123343260,18020,18020,18020,18020,1635
|
|
20230829,174200,1123343260,18020,18020,18020,18020,0
|
|
20230829,174100,1123343260,18020,18020,18020,18020,0
|
|
20230829,174000,1123343260,18020,18020,18020,18020,0
|
|
20230829,173900,1123343260,18020,18020,18020,18020,0
|
|
20230829,173800,1123343260,18020,18020,18020,18020,0
|
|
20230829,173700,1123343260,18020,18020,18020,18020,0
|
|
20230829,173600,1123343260,18020,18020,18020,18020,0
|
|
20230829,173500,1123343260,18020,18020,18020,18020,0
|
|
20230829,173400,1123343260,18020,18020,18020,18020,0
|
|
20230829,173300,1123343260,18020,18020,18020,18020,0
|
|
20230829,173200,1123343260,18020,18020,18020,18020,0
|
|
20230829,173100,1123343260,18020,18020,18020,18020,0
|
|
20230829,173000,1123343260,18020,18020,18020,18020,0
|
|
20230829,172900,1123343260,18020,18020,18020,18020,0
|
|
20230829,172800,1123343260,18020,18020,18020,18020,0
|
|
20230829,172700,1123343260,18020,18020,18020,18020,0
|
|
20230829,172600,1123343260,18020,18020,18020,18020,0
|
|
20230829,172500,1123343260,18020,18020,18020,18020,0
|
|
20230829,172400,1123343260,18020,18020,18020,18020,0
|
|
20230829,172300,1123343260,18020,18020,18020,18020,0
|
|
20230829,172200,1123343260,18020,18020,18020,18020,0
|
|
20230829,172100,1123343260,18020,18020,18020,18020,0
|
|
20230829,172000,1123343260,18020,18020,18020,18020,0
|
|
20230829,171900,1123343260,18020,18020,18020,18020,0
|
|
20230829,171800,1123343260,18020,18020,18020,18020,0
|
|
20230829,171700,1123343260,18020,18020,18020,18020,0
|
|
20230829,171600,1123343260,18020,18020,18020,18020,0
|
|
20230829,171500,1123343260,18020,18020,18020,18020,0
|
|
20230829,171400,1123343260,18020,18020,18020,18020,0
|
|
20230829,171300,1123343260,18020,18020,18020,18020,1635
|
|
20230829,171200,1123343260,18020,18020,18020,18020,0
|
|
20230829,171100,1123343260,18020,18020,18020,18020,0
|
|
20230829,171000,1123343260,18020,18020,18020,18020,0
|
|
20230829,170900,1123343260,18020,18020,18020,18020,0
|
|
20230829,170800,1123343260,18020,18020,18020,18020,0
|
|
20230829,170700,1123343260,18020,18020,18020,18020,0
|
|
20230829,170600,1123343260,18020,18020,18020,18020,0
|
|
20230829,170500,1123343260,18020,18020,18020,18020,0
|
|
20230829,170400,1123343260,18020,18020,18020,18020,0
|
|
20230829,170300,1123343260,18020,18020,18020,18020,0
|
|
20230829,170200,1123343260,18020,18020,18020,18020,0
|
|
20230829,170100,1123343260,18020,18020,18020,18020,0
|
|
20230829,170000,1123343260,18020,18020,18020,18020,0
|
|
20230829,165900,1123343260,18020,18020,18020,18020,0
|
|
20230829,165800,1123343260,18020,18020,18020,18020,0
|
|
20230829,165700,1123343260,18020,18020,18020,18020,0
|
|
20230829,165600,1123343260,18020,18020,18020,18020,0
|
|
20230829,165500,1123343260,18020,18020,18020,18020,0
|
|
20230829,165400,1123343260,18020,18020,18020,18020,0
|
|
20230829,165300,1123343260,18020,18020,18020,18020,0
|
|
20230829,165200,1123343260,18020,18020,18020,18020,0
|
|
20230829,165100,1123343260,18020,18020,18020,18020,0
|
|
20230829,165000,1123343260,18020,18020,18020,18020,0
|
|
20230829,164900,1123343260,18020,18020,18020,18020,0
|
|
20230829,164800,1123343260,18020,18020,18020,18020,0
|
|
20230829,164700,1123343260,18020,18020,18020,18020,0
|
|
20230829,164600,1123343260,18020,18020,18020,18020,0
|
|
20230829,164500,1123343260,18020,18020,18020,18020,0
|
|
20230829,164400,1123343260,18020,18020,18020,18020,0
|
|
20230829,164300,1123343260,18020,18020,18020,18020,1635
|
|
20230829,164200,1123343260,18020,18020,18020,18020,0
|
|
20230829,164100,1123343260,18020,18020,18020,18020,0
|
|
20230829,164000,1123343260,18020,18020,18020,18020,0
|
|
20230829,163900,1123343260,18020,18020,18020,18020,0
|
|
20230829,163800,1123343260,18020,18020,18020,18020,0
|
|
20230829,163700,1123343260,18020,18020,18020,18020,0
|
|
20230829,163600,1123343260,18020,18020,18020,18020,0
|
|
20230829,163500,1123343260,18020,18020,18020,18020,0
|
|
20230829,163400,1123343260,18020,18020,18020,18020,0
|
|
20230829,163300,1123343260,18020,18020,18020,18020,0
|
|
20230829,163200,1123343260,18020,18020,18020,18020,0
|
|
20230829,163100,1123343260,18020,18020,18020,18020,0
|
|
20230829,163000,1123343260,18020,18020,18020,18020,0
|
|
20230829,162900,1123343260,18020,18020,18020,18020,0
|
|
20230829,162800,1123343260,18020,18020,18020,18020,0
|
|
20230829,162700,1123343260,18020,18020,18020,18020,0
|
|
20230829,162600,1123343260,18020,18020,18020,18020,0
|
|
20230829,162500,1123343260,18020,18020,18020,18020,0
|
|
20230829,162400,1123343260,18020,18020,18020,18020,0
|
|
20230829,162300,1123343260,18020,18020,18020,18020,0
|
|
20230829,162200,1123343260,18020,18020,18020,18020,0
|
|
20230829,162100,1123343260,18020,18020,18020,18020,0
|
|
20230829,162000,1123343260,18020,18020,18020,18020,0
|
|
20230829,161900,1123343260,18020,18020,18020,18020,0
|
|
20230829,161800,1123343260,18020,18020,18020,18020,0
|
|
20230829,161700,1123343260,18020,18020,18020,18020,0
|
|
20230829,161600,1123343260,18020,18020,18020,18020,0
|
|
20230829,161500,1123343260,18020,18020,18020,18020,0
|
|
20230829,161400,1123343260,18020,18020,18020,18020,0
|
|
20230829,161300,1123343260,18020,18020,18020,18020,1635
|
|
20230829,161200,1123343260,18020,18020,18020,18020,0
|
|
20230829,161100,1123343260,18020,18020,18020,18020,0
|
|
20230829,161000,1123343260,18020,18020,18020,18020,0
|
|
20230829,160900,1123343260,18020,18020,18020,18020,0
|
|
20230829,160800,1123343260,18020,18020,18020,18020,0
|
|
20230829,160700,1123343260,18020,18020,18020,18020,0
|
|
20230829,160600,1123343260,18020,18020,18020,18020,0
|
|
20230829,160500,1123343260,18020,18020,18020,18020,0
|
|
20230829,160400,1123343260,18020,18020,18020,18020,0
|
|
20230829,160300,1123343260,18020,18020,18020,18020,0
|
|
20230829,160200,1123343260,18020,18020,18020,18020,0
|
|
20230829,160100,1123343260,18020,18020,18020,18020,0
|
|
20230829,160000,1123343260,18020,18020,18020,18020,0
|
|
20230829,155900,1123343260,18020,18020,18020,18020,0
|
|
20230829,155800,1123343260,18020,18020,18020,18020,0
|
|
20230829,155700,1123343260,18020,18020,18020,18020,0
|
|
20230829,155600,1123343260,18020,18020,18020,18020,0
|
|
20230829,155500,1123343260,18020,18020,18020,18020,0
|
|
20230829,155400,1123343260,18020,18020,18020,18020,0
|
|
20230829,155300,1123343260,18020,18020,18020,18020,0
|
|
20230829,155200,1123343260,18020,18020,18020,18020,0
|
|
20230829,155100,1123343260,18020,18020,18020,18020,0
|
|
20230829,155000,1123343260,18020,18020,18020,18020,0
|
|
20230829,154900,1123343260,18020,18020,18020,18020,0
|
|
20230829,154800,1123343260,18020,18020,18020,18020,0
|
|
20230829,154700,1123343260,18020,18020,18020,18020,0
|
|
20230829,154600,1123343260,18020,18020,18020,18020,0
|
|
20230829,154500,1123343260,18020,18020,18020,18020,0
|
|
20230829,154400,1123343260,18020,18020,18020,18020,0
|
|
20230829,154300,1123343260,18020,18020,18020,18020,1635
|
|
20230829,154200,1123343260,18020,18020,18020,18020,0
|
|
20230829,154100,1123343260,18020,18020,18020,18020,0
|
|
20230829,154000,1123343260,18020,18020,18020,18020,0
|
|
20230829,153900,1123343260,18020,18020,18020,18020,0
|
|
20230829,153800,1123343260,18020,18020,18020,18020,0
|
|
20230829,153700,1123343260,18020,18020,18020,18020,0
|
|
20230829,153600,1123343260,18020,18020,18020,18020,0
|
|
20230829,153500,1123343260,18020,18020,18020,18020,0
|
|
20230829,153400,1123343260,18020,18020,18020,18020,0
|
|
20230829,153300,1123343260,18020,18020,18020,18020,0
|
|
20230829,153200,1123343260,18020,18020,18020,18020,0
|
|
20230829,153100,1123343260,18020,18020,18020,18020,0
|
|
20230829,153000,1123343260,18020,18020,18020,18020,1635
|
|
20230829,152900,1093880560,18020,18020,18020,18020,0
|
|
20230829,152800,1093880560,18020,18020,18020,18020,0
|
|
20230829,152700,1093880560,18020,18020,18020,18020,0
|
|
20230829,152600,1093880560,18020,18020,18020,18020,0
|
|
20230829,152500,1093880560,18020,18020,18020,18020,0
|
|
20230829,152400,1093880560,18020,18020,18020,18020,0
|
|
20230829,152300,1093880560,18020,18020,18020,18020,0
|
|
20230829,152200,1093880560,18020,18020,18020,18020,0
|
|
20230829,152100,1093880560,18020,18020,18020,18020,0
|
|
20230829,152000,1093880560,18020,18020,18020,18020,0
|
|
20230829,151900,1093880560,18020,18020,18020,18020,27
|
|
20230829,151800,1093394020,18020,18020,18020,18020,127
|
|
20230829,151700,1091105480,18030,18020,18030,18020,265
|
|
20230829,151600,1086327740,17970,17970,17970,17970,401
|
|
20230829,151500,1079121770,18030,18020,18030,18020,400
|
|
20230829,151400,1071913290,18020,18020,18020,18020,0
|
|
20230829,151300,1071913290,18020,18020,18020,18020,100
|
|
20230829,151200,1070111290,18020,18020,18020,18020,121
|
|
20230829,151100,1067930870,18020,18010,18020,18010,253
|
|
20230829,151000,1063372730,18020,18020,18020,18020,0
|
|
20230829,150900,1063372730,18020,18020,18020,18020,412
|
|
20230829,150800,1055948490,18020,18010,18020,18010,706
|
|
20230829,150700,1043228510,18020,18010,18020,18010,100
|
|
20230829,150600,1041427020,18020,18020,18020,18010,202
|
|
20230829,150500,1037788170,18020,18000,18020,18000,50
|
|
20230829,150400,1036887490,17940,17940,17940,17940,2
|
|
20230829,150300,1036851610,18020,17920,18020,17920,351
|
|
20230829,150200,1030550690,18020,18020,18020,18020,100
|
|
20230829,150100,1028748690,17920,17930,17940,17920,683
|
|
20230829,150000,1016497630,17930,17940,17940,17930,606
|
|
20230829,145900,1005629050,17940,18020,18020,17940,122
|
|
20230829,145800,1003430770,18030,18030,18030,18030,0
|
|
20230829,145700,1003430770,18030,18030,18030,18030,0
|
|
20230829,145600,1003430770,18030,18030,18030,18030,0
|
|
20230829,145500,1003430770,18030,18030,18030,18030,20
|
|
20230829,145400,1003070170,18030,17960,18030,17920,590
|
|
20230829,145300,992488810,18030,18030,18030,18030,20
|
|
20230829,145200,992128210,17950,17950,17950,17950,5
|
|
20230829,145100,992038460,18030,18030,18030,18030,94
|
|
20230829,145000,990343640,17940,18030,18030,17940,64
|
|
20230829,144900,989189860,18000,18000,18000,18000,1365
|
|
20230829,144800,964619860,18030,17940,18030,17940,51
|
|
20230829,144700,963700420,18030,18030,18030,18030,6
|
|
20230829,144600,963592240,18030,17930,18030,17930,51
|
|
20230829,144500,962672890,18030,18010,18030,18010,110
|
|
20230829,144400,960690990,18010,18010,18010,18010,150
|
|
20230829,144300,957989490,18000,18000,18000,18000,140
|
|
20230829,144200,955469490,18000,18000,18000,18000,0
|
|
20230829,144100,955469490,18000,18000,18010,18000,432
|
|
20230829,144000,947691510,18010,18010,18010,18010,0
|
|
20230829,143900,947691510,18010,18000,18010,18000,350
|
|
20230829,143800,941391350,18000,18000,18000,18000,50
|
|
20230829,143700,940491350,18010,18010,18010,18010,0
|
|
20230829,143600,940491350,18010,18010,18010,18010,0
|
|
20230829,143500,940491350,18010,18000,18010,18000,100
|
|
20230829,143400,938691260,18000,18000,18000,18000,0
|
|
20230829,143300,938691260,18000,18000,18000,18000,50
|
|
20230829,143200,937791260,18000,18000,18000,18000,136
|
|
20230829,143100,935343260,17900,17900,17900,17900,15
|
|
20230829,143000,935074760,18000,18000,18000,18000,0
|
|
20230829,142900,935074760,18000,17990,18000,17990,177
|
|
20230829,142800,931888860,18000,17990,18000,17990,300
|
|
20230829,142700,926489270,17990,17980,17990,17980,100
|
|
20230829,142600,924690960,17990,17990,17990,17990,0
|
|
20230829,142500,924690960,17990,17990,17990,17990,78
|
|
20230829,142400,923287740,17890,17890,17890,17890,30
|
|
20230829,142300,922751040,17890,17890,17890,17890,4
|
|
20230829,142200,922679480,17890,17990,18000,17890,197
|
|
20230829,142100,919144400,17990,17990,17990,17990,100
|
|
20230829,142000,917345400,17900,17900,17900,17900,10
|
|
20230829,141900,917166400,17900,17900,17900,17900,1
|
|
20230829,141800,917148500,18000,17980,18000,17980,531
|
|
20230829,141700,907593830,17980,17980,17980,17980,0
|
|
20230829,141600,907593830,17980,17970,17980,17970,200
|
|
20230829,141500,903998060,17970,17960,17970,17870,331
|
|
20230829,141400,898063320,17870,17870,17870,17870,0
|
|
20230829,141300,898063320,17870,17870,17870,17870,0
|
|
20230829,141200,898063320,17870,17870,17870,17870,0
|
|
20230829,141100,898063320,17870,17870,17870,17870,0
|
|
20230829,141000,898063320,17870,17870,17870,17870,0
|
|
20230829,140900,898063320,17870,17900,17900,17870,251
|
|
20230829,140800,893575260,18000,18000,18000,18000,0
|
|
20230829,140700,893575260,18000,18000,18000,18000,0
|
|
20230829,140600,893575260,18000,18000,18000,18000,210
|
|
20230829,140500,889795260,18000,18000,18000,18000,0
|
|
20230829,140400,889795260,18000,17990,18000,17990,200
|
|
20230829,140300,886196490,17990,17980,17990,17980,37
|
|
20230829,140200,885530870,17920,17920,17920,17920,0
|
|
20230829,140100,885530870,17920,17920,17920,17920,0
|
|
20230829,140000,885530870,17920,17920,17920,17920,1
|
|
20230829,135900,885512950,17980,17980,17980,17980,500
|
|
20230829,135800,876522950,17980,17980,17980,17980,0
|
|
20230829,135700,876522950,17980,17980,17980,17980,33
|
|
20230829,135600,875929610,17990,17990,17990,17990,0
|
|
20230829,135500,875929610,17990,17990,17990,17990,0
|
|
20230829,135400,875929610,17990,17990,17990,17990,0
|
|
20230829,135300,875929610,17990,17990,17990,17990,56
|
|
20230829,135200,874922170,17980,17980,17980,17980,0
|
|
20230829,135100,874922170,17980,17980,17980,17980,0
|
|
20230829,135000,874922170,17980,17980,17980,17980,0
|
|
20230829,134900,874922170,17980,17980,17980,17980,0
|
|
20230829,134800,874922170,17980,17990,17990,17980,106
|
|
20230829,134700,873015790,17990,17990,17990,17990,0
|
|
20230829,134600,873015790,17990,17990,17990,17990,0
|
|
20230829,134500,873015790,17990,17980,17990,17980,50
|
|
20230829,134400,872116300,17980,17980,17980,17980,0
|
|
20230829,134300,872116300,17980,17980,17980,17980,0
|
|
20230829,134200,872116300,17980,17980,17980,17980,50
|
|
20230829,134100,871217300,17990,17860,17990,17860,50
|
|
20230829,134000,870319820,17850,17940,17940,17850,102
|
|
20230829,133900,868490120,17860,17870,17870,17860,138
|
|
20230829,133800,866025260,17960,17970,17990,17870,125
|
|
20230829,133700,863789500,17880,17880,17880,17880,0
|
|
20230829,133600,863789500,17880,17970,17970,17880,542
|
|
20230829,133500,854097640,17970,17970,17970,17970,8
|
|
20230829,133400,853953880,17880,17880,17880,17880,0
|
|
20230829,133300,853953880,17880,17980,17980,17880,101
|
|
20230829,133200,852138000,17880,17880,17880,17880,1
|
|
20230829,133100,852120120,17980,17990,18000,17980,70
|
|
20230829,133000,850861330,17990,17880,17990,17870,335
|
|
20230829,132900,844861980,17870,17870,18000,17870,1371
|
|
20230829,132800,820337450,17870,17870,17870,17870,5
|
|
20230829,132700,820248100,17850,17970,17970,17850,14
|
|
20230829,132600,819997760,18000,17980,18000,17980,277
|
|
20230829,132500,815014420,18000,17880,18000,17880,50
|
|
20230829,132400,814116820,17860,17860,17860,17860,68
|
|
20230829,132300,812902340,17860,17880,17880,17860,52
|
|
20230829,132200,811972620,17870,17870,17870,17870,11
|
|
20230829,132100,811776050,17890,17890,17890,17890,0
|
|
20230829,132000,811776050,17890,17890,17890,17890,0
|
|
20230829,131900,811776050,17890,17900,17900,17890,237
|
|
20230829,131800,807535900,18000,18000,18000,18000,1
|
|
20230829,131700,807517900,18010,18010,18010,18010,102
|
|
20230829,131600,805680880,18010,17850,18010,17850,176
|
|
20230829,131500,802523280,17850,17900,17900,17830,1241
|
|
20230829,131400,780366600,17900,17900,17900,17900,0
|
|
20230829,131300,780366600,17900,17900,17900,17900,180
|
|
20230829,131200,777144600,18020,18020,18020,18020,100
|
|
20230829,131100,775342600,18020,17900,18020,17890,105
|
|
20230829,131000,773451160,18010,18010,18010,18010,19
|
|
20230829,130900,773108970,18020,18010,18020,18010,144
|
|
20230829,130800,770514290,17880,17880,17880,17880,0
|
|
20230829,130700,770514290,17880,17880,17880,17880,1
|
|
20230829,130600,770496410,17880,17940,17940,17880,814
|
|
20230829,130500,755921310,17950,17990,17990,17950,928
|
|
20230829,130400,739251110,18020,18020,18020,18020,41
|
|
20230829,130300,738512290,18070,17990,18070,17990,205
|
|
20230829,130200,734808340,17990,17990,17990,17990,0
|
|
20230829,130100,734808340,17990,18000,18000,17990,41
|
|
20230829,130000,734070710,18000,18000,18000,18000,22
|
|
20230829,125900,733674710,18080,18080,18080,18080,1
|
|
20230829,125800,733656630,18070,18070,18070,18070,10
|
|
20230829,125700,733475930,18070,18070,18070,18070,101
|
|
20230829,125600,731650860,18070,18070,18070,18070,228
|
|
20230829,125500,727530900,18070,18020,18070,18020,200
|
|
20230829,125400,723917450,18010,18010,18010,18010,0
|
|
20230829,125300,723917450,18010,18010,18010,18010,0
|
|
20230829,125200,723917450,18010,18010,18010,18010,0
|
|
20230829,125100,723917450,18010,18010,18010,18010,3
|
|
20230829,125000,723863420,18010,18020,18020,18010,109
|
|
20230829,124900,721900300,18030,18030,18030,18030,0
|
|
20230829,124800,721900300,18030,18030,18030,18030,135
|
|
20230829,124700,719466250,18030,18060,18060,18030,552
|
|
20230829,124600,709506590,18030,18030,18030,18030,0
|
|
20230829,124500,709506590,18030,18050,18060,18030,8
|
|
20230829,124400,709362180,18050,18050,18050,18050,80
|
|
20230829,124300,707918180,18050,18050,18050,18050,25
|
|
20230829,124200,707466930,18060,18060,18060,18060,0
|
|
20230829,124100,707466930,18060,18070,18090,18060,385
|
|
20230829,124000,700508950,18070,18080,18080,18070,103
|
|
20230829,123900,698647730,18090,18090,18090,18090,0
|
|
20230829,123800,698647730,18090,18100,18100,18070,3
|
|
20230829,123700,698593470,18100,18100,18100,18100,0
|
|
20230829,123600,698593470,18100,18100,18100,18100,51
|
|
20230829,123500,697670370,18100,18100,18100,18090,145
|
|
20230829,123400,695046480,18100,18090,18100,18090,276
|
|
20230829,123300,690051480,18100,18100,18100,18100,0
|
|
20230829,123200,690051480,18100,18100,18100,18100,12
|
|
20230829,123100,689834280,18100,18040,18150,18040,3186
|
|
20230829,123000,632258490,18040,18040,18040,18040,3
|
|
20230829,122900,632204370,18030,18030,18030,18030,0
|
|
20230829,122800,632204370,18030,18030,18030,18030,0
|
|
20230829,122700,632204370,18030,18030,18030,18030,0
|
|
20230829,122600,632204370,18030,18030,18030,18030,0
|
|
20230829,122500,632204370,18030,18030,18030,18030,50
|
|
20230829,122400,631302870,18030,18030,18030,18030,0
|
|
20230829,122300,631302870,18030,18030,18030,18030,5
|
|
20230829,122200,631212720,18030,18030,18030,18030,5
|
|
20230829,122100,631122570,18030,18030,18030,18030,0
|
|
20230829,122000,631122570,18030,18030,18030,18030,142
|
|
20230829,121900,628562310,18010,18010,18010,18010,0
|
|
20230829,121800,628562310,18010,18010,18010,18010,10
|
|
20230829,121700,628382210,18010,18010,18010,18010,0
|
|
20230829,121600,628382210,18010,18010,18010,18010,0
|
|
20230829,121500,628382210,18010,18010,18010,18010,3
|
|
20230829,121400,628328180,18030,18030,18030,18030,0
|
|
20230829,121300,628328180,18030,18010,18030,18010,138
|
|
20230829,121200,625842040,18010,18030,18030,18010,47
|
|
20230829,121100,624994690,18010,18010,18010,18010,26
|
|
20230829,121000,624526430,18040,18040,18040,18040,0
|
|
20230829,120900,624526430,18040,18040,18040,18040,285
|
|
20230829,120800,619385030,18040,18040,18040,18040,0
|
|
20230829,120700,619385030,18040,18040,18040,18040,0
|
|
20230829,120600,619385030,18040,18040,18040,18040,0
|
|
20230829,120500,619385030,18040,18040,18040,18040,0
|
|
20230829,120400,619385030,18040,18030,18040,18030,870
|
|
20230829,120300,603690420,18040,18040,18040,18040,0
|
|
20230829,120200,603690420,18040,18040,18040,18040,0
|
|
20230829,120100,603690420,18040,18040,18040,18040,0
|
|
20230829,120000,603690420,18040,18040,18040,18040,0
|
|
20230829,115900,603690420,18040,18040,18040,18040,5
|
|
20230829,115800,603600220,18040,18030,18040,18030,33
|
|
20230829,115700,603004910,17960,17960,17960,17960,300
|
|
20230829,115600,597616910,18000,18000,18000,18000,0
|
|
20230829,115500,597616910,18000,18000,18000,18000,106
|
|
20230829,115400,595708910,18000,18000,18000,18000,0
|
|
20230829,115300,595708910,18000,18000,18000,18000,20
|
|
20230829,115200,595348910,18000,18000,18000,18000,0
|
|
20230829,115100,595348910,18000,17950,18000,17950,360
|
|
20230829,115000,588885910,17950,17950,17950,17950,0
|
|
20230829,114900,588885910,17950,17950,17950,17950,0
|
|
20230829,114800,588885910,17950,17950,17950,17950,0
|
|
20230829,114700,588885910,17950,17950,17950,17950,0
|
|
20230829,114600,588885910,17950,17950,17950,17950,100
|
|
20230829,114500,587090910,18040,17940,18040,17940,2
|
|
20230829,114400,587054930,17940,17940,17940,17940,1
|
|
20230829,114300,587036990,17940,18000,18000,17940,200
|
|
20230829,114200,583440850,18040,18040,18040,18040,0
|
|
20230829,114100,583440850,18040,18040,18040,18040,102
|
|
20230829,114000,581600770,18040,18040,18040,18040,754
|
|
20230829,113900,567998610,18040,18040,18040,18040,0
|
|
20230829,113800,567998610,18040,18040,18040,18040,0
|
|
20230829,113700,567998610,18040,18040,18040,18040,27
|
|
20230829,113600,567511530,18040,18000,18040,18000,476
|
|
20230829,113500,558943220,17970,17970,17970,17970,0
|
|
20230829,113400,558943220,17970,17970,17970,17970,600
|
|
20230829,113300,548161220,17970,17970,17970,17970,0
|
|
20230829,113200,548161220,17970,17970,17970,17970,100
|
|
20230829,113100,546364220,17980,17980,17980,17980,4
|
|
20230829,113000,546292300,17990,17990,17990,17990,0
|
|
20230829,112900,546292300,17990,17990,17990,17990,0
|
|
20230829,112800,546292300,17990,17990,17990,17990,0
|
|
20230829,112700,546292300,17990,17990,17990,17990,0
|
|
20230829,112600,546292300,17990,18000,18000,17990,202
|
|
20230829,112500,542656320,18000,18000,18000,18000,160
|
|
20230829,112400,539776320,18000,17990,18000,17990,40
|
|
20230829,112300,539056360,18020,18030,18030,18020,83
|
|
20230829,112200,537560170,18030,18020,18030,18020,40
|
|
20230829,112100,536838980,18030,18030,18030,18030,0
|
|
20230829,112000,536838980,18030,18030,18030,18030,0
|
|
20230829,111900,536838980,18030,18030,18030,18030,0
|
|
20230829,111800,536838980,18030,18030,18030,18030,36
|
|
20230829,111700,536189900,18030,18030,18030,18030,0
|
|
20230829,111600,536189900,18030,18030,18030,18030,0
|
|
20230829,111500,536189900,18030,18030,18030,18030,0
|
|
20230829,111400,536189900,18030,18030,18030,18030,100
|
|
20230829,111300,534386900,17940,17940,17940,17940,0
|
|
20230829,111200,534386900,17940,17940,17940,17940,0
|
|
20230829,111100,534386900,17940,17940,17940,17940,0
|
|
20230829,111000,534386900,17940,17940,17940,17940,2
|
|
20230829,110900,534351020,18040,18040,18040,18040,27
|
|
20230829,110800,533863940,18040,18040,18040,18040,55
|
|
20230829,110700,532871740,18030,18030,18030,18030,61
|
|
20230829,110600,531771910,17950,18030,18030,17950,121
|
|
20230829,110500,529599000,18030,18030,18030,18000,59
|
|
20230829,110400,528535290,18030,17950,18030,17950,39
|
|
20230829,110300,527833780,17950,17950,17950,17950,0
|
|
20230829,110200,527833780,17950,17950,17950,17950,0
|
|
20230829,110100,527833780,17950,17950,17950,17950,0
|
|
20230829,110000,527833780,17950,17950,17950,17950,3
|
|
20230829,105900,527779930,17950,18030,18030,17950,11
|
|
20230829,105800,527581760,18020,18000,18020,18000,369
|
|
20230829,105700,520932760,18000,18000,18000,18000,150
|
|
20230829,105600,518232760,18000,18000,18000,18000,0
|
|
20230829,105500,518232760,18000,17990,18000,17990,129
|
|
20230829,105400,515910850,17990,17990,17990,17990,1
|
|
20230829,105300,515892860,17990,18000,18000,17990,15
|
|
20230829,105200,515622960,18000,18000,18000,17990,242
|
|
20230829,105100,511267190,17960,17960,17960,17960,0
|
|
20230829,105000,511267190,17960,17960,17960,17960,0
|
|
20230829,104900,511267190,17960,17960,17960,17960,10
|
|
20230829,104800,511087590,18020,18020,18020,18020,1
|
|
20230829,104700,511069570,18040,18000,18040,18000,633
|
|
20230829,104600,499664980,17890,17900,17900,17890,421
|
|
20230829,104500,492133250,17890,17900,17990,17890,599
|
|
20230829,104400,481402540,17880,17880,17880,17880,1102
|
|
20230829,104300,461698780,17830,17900,17990,17830,4992
|
|
20230829,104200,372425930,17890,17830,17890,17830,155
|
|
20230829,104100,369661960,17830,17830,17830,17830,0
|
|
20230829,104000,369661960,17830,17830,17830,17830,0
|
|
20230829,103900,369661960,17830,17830,17830,17810,362
|
|
20230829,103800,363207600,17830,17830,17830,17830,1
|
|
20230829,103700,363189770,17900,17900,17900,17900,0
|
|
20230829,103600,363189770,17900,17900,17900,17900,17
|
|
20230829,103500,362885470,17850,17850,17850,17850,0
|
|
20230829,103400,362885470,17850,17850,17850,17850,0
|
|
20230829,103300,362885470,17850,17850,17850,17850,0
|
|
20230829,103200,362885470,17850,17830,17850,17830,481
|
|
20230829,103100,354307410,17790,17790,17790,17790,0
|
|
20230829,103000,354307410,17790,17790,17790,17790,0
|
|
20230829,102900,354307410,17790,17790,17790,17790,0
|
|
20230829,102800,354307410,17790,17790,17790,17790,25
|
|
20230829,102700,353862660,17830,17830,17830,17830,0
|
|
20230829,102600,353862660,17830,17830,17830,17830,0
|
|
20230829,102500,353862660,17830,17780,17830,17780,250
|
|
20230829,102400,349407660,17780,17780,17780,17780,0
|
|
20230829,102300,349407660,17780,17790,17790,17780,339
|
|
20230829,102200,343379550,17830,17830,17830,17830,0
|
|
20230829,102100,343379550,17830,17830,17830,17830,54
|
|
20230829,102000,342416730,17790,17790,17790,17790,38
|
|
20230829,101900,341740710,17790,17790,17790,17790,26
|
|
20230829,101800,341278170,17790,17790,17790,17790,19
|
|
20230829,101700,340940160,17790,17790,17790,17790,38
|
|
20230829,101600,340264140,17790,17790,17790,17790,0
|
|
20230829,101500,340264140,17790,17790,17790,17790,27
|
|
20230829,101400,339783810,17850,17850,17850,17850,0
|
|
20230829,101300,339783810,17850,17850,17850,17850,0
|
|
20230829,101200,339783810,17850,17850,17850,17850,0
|
|
20230829,101100,339783810,17850,17850,17850,17850,1
|
|
20230829,101000,339765960,17790,17790,17790,17790,0
|
|
20230829,100900,339765960,17790,17790,17790,17790,15
|
|
20230829,100800,339499110,17820,17820,17820,17820,2
|
|
20230829,100700,339463470,17790,17790,17840,17790,134
|
|
20230829,100600,337074690,17790,17820,17820,17790,133
|
|
20230829,100500,334704960,17820,17850,17850,17820,75
|
|
20230829,100400,333367890,17850,17820,17900,17820,1347
|
|
20230829,100300,309317810,17820,17820,17820,17820,6
|
|
20230829,100200,309210890,17820,17820,17820,17820,7
|
|
20230829,100100,309086150,17820,17820,17820,17820,5
|
|
20230829,100000,308997050,17820,17820,17820,17820,9
|
|
20230829,095900,308836670,17820,17820,17820,17820,10
|
|
20230829,095800,308658470,17820,17850,17850,17810,1649
|
|
20230829,095700,279225300,17850,17810,17850,17810,802
|
|
20230829,095600,264910680,17810,17810,17840,17810,117
|
|
20230829,095500,262823960,17840,17820,17840,17780,144
|
|
20230829,095400,260257350,17830,17830,17830,17830,0
|
|
20230829,095300,260257350,17830,17830,17830,17830,0
|
|
20230829,095200,260257350,17830,17830,17830,17830,0
|
|
20230829,095100,260257350,17830,17820,17830,17820,17
|
|
20230829,095000,259954400,17820,17780,17820,17780,28
|
|
20230829,094900,259456020,17770,17770,17770,17770,51
|
|
20230829,094800,258549750,17770,17770,17770,17770,3
|
|
20230829,094700,258496440,17780,17780,17780,17780,0
|
|
20230829,094600,258496440,17780,17780,17780,17780,10
|
|
20230829,094500,258318640,17780,17780,17780,17780,3
|
|
20230829,094400,258265300,17780,17780,17780,17780,50
|
|
20230829,094300,257376300,17780,17780,17780,17780,10
|
|
20230829,094200,257198500,17770,17770,17770,17770,47
|
|
20230829,094100,256363310,17770,17760,17850,17740,350
|
|
20230829,094000,250124470,17740,17800,17800,17740,345
|
|
20230829,093900,243995810,17800,17800,17800,17800,5
|
|
20230829,093800,243906810,17860,17800,17860,17800,2
|
|
20230829,093700,243871150,17870,17790,17870,17790,111
|
|
20230829,093600,241895850,17820,17820,17820,17820,2
|
|
20230829,093500,241860210,17820,17830,17830,17820,122
|
|
20230829,093400,239685170,17840,17830,17840,17830,58
|
|
20230829,093300,238650630,17850,17870,17870,17850,11
|
|
20230829,093200,238454260,17850,17850,18000,17850,153
|
|
20230829,093100,235709760,18000,17760,18000,17760,1003
|
|
20230829,093000,217746450,17760,17750,17900,17720,516
|
|
20230829,092900,208544860,17720,17750,17750,17720,2
|
|
20230829,092800,208509390,17750,17740,17820,17710,443
|
|
20230829,092700,200616070,17820,17740,17820,17740,302
|
|
20230829,092600,195235950,17820,17800,17820,17710,223
|
|
20230829,092500,191264890,17790,17890,17890,17790,462
|
|
20230829,092400,183012090,17890,17900,17900,17840,317
|
|
20230829,092300,177352590,17900,17880,18000,17880,210
|
|
20230829,092200,173575050,17880,17860,18000,17860,204
|
|
20230829,092100,169908840,17860,17790,18000,17790,248
|
|
20230829,092000,165447700,17790,17830,17850,17790,99
|
|
20230829,091900,163683540,17830,17830,17830,17830,12
|
|
20230829,091800,163469580,17950,17860,17950,17860,170
|
|
20230829,091700,160418510,17860,17860,17860,17860,1
|
|
20230829,091600,160400650,17980,17690,17980,17690,204
|
|
20230829,091500,156741220,17820,17730,17820,17660,162
|
|
20230829,091400,153860210,17740,17730,17740,17630,104
|
|
20230829,091300,152015760,17740,17730,17740,17730,108
|
|
20230829,091200,150100220,17720,17710,17720,17710,90
|
|
20230829,091100,148505590,17710,17620,17710,17600,348
|
|
20230829,091000,142356370,17740,17650,17740,17620,123
|
|
20230829,090900,140177710,17700,17680,17700,17650,922
|
|
20230829,090800,123863590,17590,17690,17700,17590,304
|
|
20230829,090700,118497110,17650,17670,17670,17650,24
|
|
20230829,090600,118073070,17700,17700,17700,17700,57
|
|
20230829,090500,117064170,17730,17830,17830,17730,353
|
|
20230829,090400,110772390,17820,17780,18000,17640,862
|
|
20230829,090300,95383310,17640,17840,17840,17640,3325
|
|
20230829,090200,36146680,17850,17950,18140,17840,816
|
|
20230829,090100,21509030,17950,17840,17960,17840,111
|
|
20230829,090000,19525030,17850,18170,18170,17850,1081
|