579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183600,3900612550,22500,22500,22500,22500,1126
|
|
20230829,183500,3900612550,22500,22500,22500,22500,0
|
|
20230829,183400,3900612550,22500,22500,22500,22500,0
|
|
20230829,183300,3900612550,22500,22500,22500,22500,0
|
|
20230829,183200,3900612550,22500,22500,22500,22500,0
|
|
20230829,183100,3900612550,22500,22500,22500,22500,0
|
|
20230829,183000,3900612550,22500,22500,22500,22500,0
|
|
20230829,182900,3900612550,22500,22500,22500,22500,0
|
|
20230829,182800,3900612550,22500,22500,22500,22500,0
|
|
20230829,182700,3900612550,22500,22500,22500,22500,0
|
|
20230829,182600,3900612550,22500,22500,22500,22500,0
|
|
20230829,182500,3900612550,22500,22500,22500,22500,0
|
|
20230829,182400,3900612550,22500,22500,22500,22500,0
|
|
20230829,182300,3900612550,22500,22500,22500,22500,0
|
|
20230829,182200,3900612550,22500,22500,22500,22500,0
|
|
20230829,182100,3900612550,22500,22500,22500,22500,0
|
|
20230829,182000,3900612550,22500,22500,22500,22500,0
|
|
20230829,181900,3900612550,22500,22500,22500,22500,0
|
|
20230829,181800,3900612550,22500,22500,22500,22500,0
|
|
20230829,181700,3900612550,22500,22500,22500,22500,0
|
|
20230829,181600,3900612550,22500,22500,22500,22500,0
|
|
20230829,181500,3900612550,22500,22500,22500,22500,0
|
|
20230829,181400,3900612550,22500,22500,22500,22500,0
|
|
20230829,181300,3900612550,22500,22500,22500,22500,0
|
|
20230829,181200,3900612550,22500,22500,22500,22500,0
|
|
20230829,181100,3900612550,22500,22500,22500,22500,0
|
|
20230829,181000,3900612550,22500,22500,22500,22500,0
|
|
20230829,180900,3900612550,22500,22500,22500,22500,0
|
|
20230829,180800,3900612550,22500,22500,22500,22500,0
|
|
20230829,180700,3900612550,22500,22500,22500,22500,0
|
|
20230829,180600,3900612550,22500,22500,22500,22500,1126
|
|
20230829,180500,3900612550,22500,22500,22500,22500,0
|
|
20230829,180400,3900612550,22500,22500,22500,22500,0
|
|
20230829,180300,3900612550,22500,22500,22500,22500,0
|
|
20230829,180200,3900612550,22500,22500,22500,22500,0
|
|
20230829,180100,3900612550,22500,22500,22500,22500,0
|
|
20230829,180000,3900612550,22500,22500,22500,22500,0
|
|
20230829,175900,3900612550,22500,22500,22500,22500,0
|
|
20230829,175800,3900612550,22500,22500,22500,22500,0
|
|
20230829,175700,3900612550,22500,22500,22500,22500,0
|
|
20230829,175600,3900612550,22500,22500,22500,22500,0
|
|
20230829,175500,3900612550,22500,22500,22500,22500,0
|
|
20230829,175400,3900612550,22500,22500,22500,22500,0
|
|
20230829,175300,3900612550,22500,22500,22500,22500,0
|
|
20230829,175200,3900612550,22500,22500,22500,22500,0
|
|
20230829,175100,3900612550,22500,22500,22500,22500,0
|
|
20230829,175000,3900612550,22500,22500,22500,22500,0
|
|
20230829,174900,3900612550,22500,22500,22500,22500,0
|
|
20230829,174800,3900612550,22500,22500,22500,22500,0
|
|
20230829,174700,3900612550,22500,22500,22500,22500,0
|
|
20230829,174600,3900612550,22500,22500,22500,22500,0
|
|
20230829,174500,3900612550,22500,22500,22500,22500,0
|
|
20230829,174400,3900612550,22500,22500,22500,22500,0
|
|
20230829,174300,3900612550,22500,22500,22500,22500,0
|
|
20230829,174200,3900612550,22500,22500,22500,22500,0
|
|
20230829,174100,3900612550,22500,22500,22500,22500,0
|
|
20230829,174000,3900612550,22500,22500,22500,22500,0
|
|
20230829,173900,3900612550,22500,22500,22500,22500,0
|
|
20230829,173800,3900612550,22500,22500,22500,22500,0
|
|
20230829,173700,3900612550,22500,22500,22500,22500,0
|
|
20230829,173600,3900612550,22500,22500,22500,22500,1126
|
|
20230829,173500,3900612550,22500,22500,22500,22500,0
|
|
20230829,173400,3900612550,22500,22500,22500,22500,0
|
|
20230829,173300,3900612550,22500,22500,22500,22500,0
|
|
20230829,173200,3900612550,22500,22500,22500,22500,0
|
|
20230829,173100,3900612550,22500,22500,22500,22500,0
|
|
20230829,173000,3900612550,22500,22500,22500,22500,0
|
|
20230829,172900,3900612550,22500,22500,22500,22500,0
|
|
20230829,172800,3900612550,22500,22500,22500,22500,0
|
|
20230829,172700,3900612550,22500,22500,22500,22500,0
|
|
20230829,172600,3900612550,22500,22500,22500,22500,0
|
|
20230829,172500,3900612550,22500,22500,22500,22500,0
|
|
20230829,172400,3900612550,22500,22500,22500,22500,0
|
|
20230829,172300,3900612550,22500,22500,22500,22500,0
|
|
20230829,172200,3900612550,22500,22500,22500,22500,0
|
|
20230829,172100,3900612550,22500,22500,22500,22500,0
|
|
20230829,172000,3900612550,22500,22500,22500,22500,0
|
|
20230829,171900,3900612550,22500,22500,22500,22500,0
|
|
20230829,171800,3900612550,22500,22500,22500,22500,0
|
|
20230829,171700,3900612550,22500,22500,22500,22500,0
|
|
20230829,171600,3900612550,22500,22500,22500,22500,0
|
|
20230829,171500,3900612550,22500,22500,22500,22500,0
|
|
20230829,171400,3900612550,22500,22500,22500,22500,0
|
|
20230829,171300,3900612550,22500,22500,22500,22500,0
|
|
20230829,171200,3900612550,22500,22500,22500,22500,0
|
|
20230829,171100,3900612550,22500,22500,22500,22500,0
|
|
20230829,171000,3900612550,22500,22500,22500,22500,0
|
|
20230829,170900,3900612550,22500,22500,22500,22500,0
|
|
20230829,170800,3900612550,22500,22500,22500,22500,0
|
|
20230829,170700,3900612550,22500,22500,22500,22500,0
|
|
20230829,170600,3900612550,22500,22500,22500,22500,1126
|
|
20230829,170500,3900612550,22500,22500,22500,22500,0
|
|
20230829,170400,3900612550,22500,22500,22500,22500,0
|
|
20230829,170300,3900612550,22500,22500,22500,22500,0
|
|
20230829,170200,3900612550,22500,22500,22500,22500,0
|
|
20230829,170100,3900612550,22500,22500,22500,22500,0
|
|
20230829,170000,3900612550,22500,22500,22500,22500,0
|
|
20230829,165900,3900612550,22500,22500,22500,22500,0
|
|
20230829,165800,3900612550,22500,22500,22500,22500,0
|
|
20230829,165700,3900612550,22500,22500,22500,22500,0
|
|
20230829,165600,3900612550,22500,22500,22500,22500,0
|
|
20230829,165500,3900612550,22500,22500,22500,22500,0
|
|
20230829,165400,3900612550,22500,22500,22500,22500,0
|
|
20230829,165300,3900612550,22500,22500,22500,22500,0
|
|
20230829,165200,3900612550,22500,22500,22500,22500,0
|
|
20230829,165100,3900612550,22500,22500,22500,22500,0
|
|
20230829,165000,3900612550,22500,22500,22500,22500,0
|
|
20230829,164900,3900612550,22500,22500,22500,22500,0
|
|
20230829,164800,3900612550,22500,22500,22500,22500,0
|
|
20230829,164700,3900612550,22500,22500,22500,22500,0
|
|
20230829,164600,3900612550,22500,22500,22500,22500,0
|
|
20230829,164500,3900612550,22500,22500,22500,22500,0
|
|
20230829,164400,3900612550,22500,22500,22500,22500,0
|
|
20230829,164300,3900612550,22500,22500,22500,22500,0
|
|
20230829,164200,3900612550,22500,22500,22500,22500,0
|
|
20230829,164100,3900612550,22500,22500,22500,22500,0
|
|
20230829,164000,3900612550,22500,22500,22500,22500,0
|
|
20230829,163900,3900612550,22500,22500,22500,22500,0
|
|
20230829,163800,3900612550,22500,22500,22500,22500,0
|
|
20230829,163700,3900612550,22500,22500,22500,22500,0
|
|
20230829,163600,3900612550,22500,22500,22500,22500,1126
|
|
20230829,163500,3900612550,22500,22500,22500,22500,0
|
|
20230829,163400,3900612550,22500,22500,22500,22500,0
|
|
20230829,163300,3900612550,22500,22500,22500,22500,0
|
|
20230829,163200,3900612550,22500,22500,22500,22500,0
|
|
20230829,163100,3900612550,22500,22500,22500,22500,0
|
|
20230829,163000,3900612550,22500,22500,22500,22500,0
|
|
20230829,162900,3900612550,22500,22500,22500,22500,0
|
|
20230829,162800,3900612550,22500,22500,22500,22500,0
|
|
20230829,162700,3900612550,22500,22500,22500,22500,0
|
|
20230829,162600,3900612550,22500,22500,22500,22500,0
|
|
20230829,162500,3900612550,22500,22500,22500,22500,0
|
|
20230829,162400,3900612550,22500,22500,22500,22500,0
|
|
20230829,162300,3900612550,22500,22500,22500,22500,0
|
|
20230829,162200,3900612550,22500,22500,22500,22500,0
|
|
20230829,162100,3900612550,22500,22500,22500,22500,0
|
|
20230829,162000,3900612550,22500,22500,22500,22500,0
|
|
20230829,161900,3900612550,22500,22500,22500,22500,0
|
|
20230829,161800,3900612550,22500,22500,22500,22500,0
|
|
20230829,161700,3900612550,22500,22500,22500,22500,0
|
|
20230829,161600,3900612550,22500,22500,22500,22500,0
|
|
20230829,161500,3900612550,22500,22500,22500,22500,0
|
|
20230829,161400,3900612550,22500,22500,22500,22500,0
|
|
20230829,161300,3900612550,22500,22500,22500,22500,0
|
|
20230829,161200,3900612550,22500,22500,22500,22500,0
|
|
20230829,161100,3900612550,22500,22500,22500,22500,0
|
|
20230829,161000,3900612550,22500,22500,22500,22500,0
|
|
20230829,160900,3900612550,22500,22500,22500,22500,0
|
|
20230829,160800,3900612550,22500,22500,22500,22500,0
|
|
20230829,160700,3900612550,22500,22500,22500,22500,0
|
|
20230829,160600,3900612550,22500,22500,22500,22500,1126
|
|
20230829,160500,3900612550,22500,22500,22500,22500,0
|
|
20230829,160400,3900612550,22500,22500,22500,22500,0
|
|
20230829,160300,3900612550,22500,22500,22500,22500,0
|
|
20230829,160200,3900612550,22500,22500,22500,22500,0
|
|
20230829,160100,3900612550,22500,22500,22500,22500,0
|
|
20230829,160000,3900612550,22500,22500,22500,22500,0
|
|
20230829,155900,3900612550,22500,22500,22500,22500,0
|
|
20230829,155800,3900612550,22500,22500,22500,22500,0
|
|
20230829,155700,3900612550,22500,22500,22500,22500,0
|
|
20230829,155600,3900612550,22500,22500,22500,22500,0
|
|
20230829,155500,3900612550,22500,22500,22500,22500,0
|
|
20230829,155400,3900612550,22500,22500,22500,22500,0
|
|
20230829,155300,3900612550,22500,22500,22500,22500,0
|
|
20230829,155200,3900612550,22500,22500,22500,22500,0
|
|
20230829,155100,3900612550,22500,22500,22500,22500,0
|
|
20230829,155000,3900612550,22500,22500,22500,22500,0
|
|
20230829,154900,3900612550,22500,22500,22500,22500,0
|
|
20230829,154800,3900612550,22500,22500,22500,22500,0
|
|
20230829,154700,3900612550,22500,22500,22500,22500,0
|
|
20230829,154600,3900612550,22500,22500,22500,22500,0
|
|
20230829,154500,3900612550,22500,22500,22500,22500,0
|
|
20230829,154400,3900612550,22500,22500,22500,22500,0
|
|
20230829,154300,3900612550,22500,22500,22500,22500,0
|
|
20230829,154200,3900612550,22500,22500,22500,22500,0
|
|
20230829,154100,3900612550,22500,22500,22500,22500,0
|
|
20230829,154000,3900612550,22500,22500,22500,22500,0
|
|
20230829,153900,3900612550,22500,22500,22500,22500,0
|
|
20230829,153800,3900612550,22500,22500,22500,22500,0
|
|
20230829,153700,3900612550,22500,22500,22500,22500,0
|
|
20230829,153600,3900612550,22500,22500,22500,22500,1126
|
|
20230829,153500,3900612550,22500,22500,22500,22500,0
|
|
20230829,153400,3900612550,22500,22500,22500,22500,0
|
|
20230829,153300,3900612550,22500,22500,22500,22500,0
|
|
20230829,153200,3900612550,22500,22500,22500,22500,0
|
|
20230829,153100,3900612550,22500,22500,22500,22500,0
|
|
20230829,153000,3900612550,22500,22500,22500,22500,1126
|
|
20230829,152900,3875277550,22600,22600,22600,22600,0
|
|
20230829,152800,3875277550,22600,22600,22600,22600,0
|
|
20230829,152700,3875277550,22600,22600,22600,22600,0
|
|
20230829,152600,3875277550,22600,22600,22600,22600,0
|
|
20230829,152500,3875277550,22600,22600,22600,22600,0
|
|
20230829,152400,3875277550,22600,22600,22600,22600,0
|
|
20230829,152300,3875277550,22600,22600,22600,22600,0
|
|
20230829,152200,3875277550,22600,22600,22600,22600,0
|
|
20230829,152100,3875277550,22600,22600,22600,22600,0
|
|
20230829,152000,3875277550,22600,22600,22600,22600,0
|
|
20230829,151900,3875277550,22600,22600,22650,22500,903
|
|
20230829,151800,3854936000,22650,22600,22650,22600,97
|
|
20230829,151700,3852740350,22600,22600,22600,22600,40
|
|
20230829,151600,3851836350,22650,22600,22650,22600,765
|
|
20230829,151500,3834544600,22600,22550,22600,22550,104
|
|
20230829,151400,3832197500,22550,22550,22550,22550,8
|
|
20230829,151300,3832017100,22600,22600,22600,22600,21
|
|
20230829,151200,3831542500,22600,22550,22600,22550,122
|
|
20230829,151100,3828790250,22550,22600,22650,22550,302
|
|
20230829,151000,3821965100,22650,22600,22650,22600,59
|
|
20230829,150900,3820630250,22650,22600,22650,22600,106
|
|
20230829,150800,3818234400,22550,22600,22600,22550,83
|
|
20230829,150700,3816362500,22600,22600,22600,22600,13
|
|
20230829,150600,3816068700,22550,22550,22550,22550,11
|
|
20230829,150500,3815820650,22550,22550,22550,22550,1
|
|
20230829,150400,3815798100,22650,22600,22650,22500,157
|
|
20230829,150300,3812249250,22600,22600,22600,22600,1
|
|
20230829,150200,3812226650,22550,22450,22600,22450,1153
|
|
20230829,150100,3786227250,22450,22500,22500,22450,337
|
|
20230829,150000,3778644800,22500,22500,22550,22500,300
|
|
20230829,145900,3771894400,22500,22550,22550,22500,441
|
|
20230829,145800,3761957300,22500,22550,22550,22500,67
|
|
20230829,145700,3760448450,22550,22550,22600,22550,433
|
|
20230829,145600,3750682100,22600,22600,22600,22600,1
|
|
20230829,145500,3750659500,22600,22600,22600,22600,9
|
|
20230829,145400,3750456100,22600,22600,22600,22550,111
|
|
20230829,145300,3747952500,22550,22600,22600,22550,48
|
|
20230829,145200,3746868200,22650,22600,22650,22600,356
|
|
20230829,145100,3738822350,22650,22650,22650,22650,36
|
|
20230829,145000,3738006950,22600,22650,22650,22600,96
|
|
20230829,144900,3735837100,22600,22600,22600,22600,20
|
|
20230829,144800,3735385100,22650,22600,22650,22600,16
|
|
20230829,144700,3735023450,22600,22600,22600,22600,0
|
|
20230829,144600,3735023450,22600,22650,22650,22600,162
|
|
20230829,144500,3731354850,22700,22700,22700,22700,39
|
|
20230829,144400,3730469550,22700,22750,22750,22700,3060
|
|
20230829,144300,3661007000,22750,22700,22750,22700,412
|
|
20230829,144200,3651650750,22700,22650,22700,22600,136
|
|
20230829,144100,3648564050,22600,22700,22700,22600,1038
|
|
20230829,144000,3625095950,22700,22700,22750,22700,2593
|
|
20230829,143900,3566153000,22750,22800,22800,22750,209
|
|
20230829,143800,3561396600,22750,22750,22750,22700,492
|
|
20230829,143700,3550204400,22750,22750,22750,22750,257
|
|
20230829,143600,3544357650,22700,22750,22750,22700,66
|
|
20230829,143500,3542857200,22750,22750,22750,22750,751
|
|
20230829,143400,3525771950,22700,22650,22700,22650,447
|
|
20230829,143300,3515625100,22650,22700,22700,22650,629
|
|
20230829,143200,3501364450,22700,22650,22700,22650,272
|
|
20230829,143100,3495202300,22700,22700,22700,22700,0
|
|
20230829,143000,3495202300,22700,22700,22700,22700,9
|
|
20230829,142900,3494998000,22750,22700,22750,22700,587
|
|
20230829,142800,3481658850,22700,22650,22700,22650,258
|
|
20230829,142700,3475802350,22650,22650,22650,22650,134
|
|
20230829,142600,3472767250,22700,22700,22700,22700,143
|
|
20230829,142500,3469521150,22700,22700,22700,22700,1
|
|
20230829,142400,3469498450,22650,22700,22700,22650,344
|
|
20230829,142300,3461706150,22700,22700,22700,22650,250
|
|
20230829,142200,3456031900,22700,22700,22700,22700,0
|
|
20230829,142100,3456031900,22700,22700,22700,22700,0
|
|
20230829,142000,3456031900,22700,22700,22700,22700,245
|
|
20230829,141900,3450470400,22600,22600,22600,22600,175
|
|
20230829,141800,3446515400,22600,22650,22650,22600,205
|
|
20230829,141700,3441882000,22650,22650,22650,22650,220
|
|
20230829,141600,3436899000,22650,22700,22700,22650,231
|
|
20230829,141500,3431666350,22700,22700,22700,22650,217
|
|
20230829,141400,3426746450,22650,22750,22750,22650,614
|
|
20230829,141300,3412808700,22650,22700,22750,22650,106
|
|
20230829,141200,3410402700,22700,22650,22700,22650,106
|
|
20230829,141100,3407997550,22700,22700,22700,22650,266
|
|
20230829,141000,3401959550,22700,22650,22700,22650,11
|
|
20230829,140900,3401710350,22700,22650,22700,22650,86
|
|
20230829,140800,3399760350,22700,22650,22700,22650,441
|
|
20230829,140700,3389771650,22650,22600,22650,22600,103
|
|
20230829,140600,3387442600,22650,22650,22650,22600,238
|
|
20230829,140500,3382061000,22600,22600,22600,22600,123
|
|
20230829,140400,3379281200,22600,22600,22600,22600,331
|
|
20230829,140300,3371800600,22600,22650,22650,22600,6
|
|
20230829,140200,3371664750,22650,22700,22700,22650,97
|
|
20230829,140100,3369466500,22650,22800,22800,22650,279
|
|
20230829,140000,3363140900,22750,22750,22750,22750,290
|
|
20230829,135900,3356543400,22700,22700,22700,22700,93
|
|
20230829,135800,3354432300,22700,22700,22700,22700,75
|
|
20230829,135700,3352729800,22650,22650,22650,22650,66
|
|
20230829,135600,3351234900,22650,22700,22700,22650,61
|
|
20230829,135500,3349850850,22600,22600,22600,22550,609
|
|
20230829,135400,3336087500,22600,22700,22750,22600,1843
|
|
20230829,135300,3294382400,22700,22750,22750,22700,373
|
|
20230829,135200,3285906900,22800,22800,22800,22750,118
|
|
20230829,135100,3283219350,22750,22850,22900,22700,1440
|
|
20230829,135000,3250449450,22850,22900,22950,22800,502
|
|
20230829,134900,3238977650,22900,23000,23000,22900,1487
|
|
20230829,134800,3204863000,23000,22900,23000,22900,184
|
|
20230829,134700,3200637900,22950,22900,22950,22850,2612
|
|
20230829,134600,3140904050,22850,23000,23000,22850,574
|
|
20230829,134500,3127732400,23000,23050,23100,23000,770
|
|
20230829,134400,3109982250,23050,22900,23100,22850,2083
|
|
20230829,134300,3062204800,22900,22900,23000,22850,1256
|
|
20230829,134200,3033444400,22950,23000,23100,22800,3919
|
|
20230829,134100,2943524000,23000,23300,23300,22900,4271
|
|
20230829,134000,2845037300,23350,23250,23400,22900,10479
|
|
20230829,133900,2601899650,23250,22800,23400,22800,12016
|
|
20230829,133800,2325079050,22800,22750,22850,22700,2585
|
|
20230829,133700,2266164450,22750,22600,22750,22600,5409
|
|
20230829,133600,2143496750,22600,22550,22600,22550,248
|
|
20230829,133500,2137893100,22550,22550,22550,22550,42
|
|
20230829,133400,2136946000,22550,22550,22550,22550,1088
|
|
20230829,133300,2112411600,22550,22550,22550,22550,1331
|
|
20230829,133200,2082397550,22500,22500,22500,22450,296
|
|
20230829,133100,2075738050,22500,22500,22500,22500,839
|
|
20230829,133000,2056860550,22550,22550,22550,22550,0
|
|
20230829,132900,2056860550,22550,22500,22550,22500,897
|
|
20230829,132800,2036667800,22500,22500,22500,22500,168
|
|
20230829,132700,2032887800,22500,22500,22500,22500,135
|
|
20230829,132600,2029850300,22500,22500,22500,22500,5
|
|
20230829,132500,2029737800,22550,22450,22550,22450,3500
|
|
20230829,132400,1950979650,22450,22450,22450,22400,1115
|
|
20230829,132300,1925961150,22450,22450,22500,22450,494
|
|
20230829,132200,1914868150,22500,22450,22500,22450,225
|
|
20230829,132100,1909815700,22450,22450,22450,22450,1340
|
|
20230829,132000,1879732700,22400,22400,22400,22400,9
|
|
20230829,131900,1879531100,22400,22450,22450,22400,212
|
|
20230829,131800,1874781750,22450,22450,22450,22450,0
|
|
20230829,131700,1874781750,22450,22350,22450,22350,302
|
|
20230829,131600,1868023850,22350,22350,22350,22350,278
|
|
20230829,131500,1861810550,22350,22350,22350,22350,0
|
|
20230829,131400,1861810550,22350,22400,22400,22350,141
|
|
20230829,131300,1858652350,22350,22350,22350,22350,105
|
|
20230829,131200,1856305600,22350,22400,22400,22350,142
|
|
20230829,131100,1853124850,22450,22450,22450,22450,0
|
|
20230829,131000,1853124850,22450,22400,22450,22400,252
|
|
20230829,130900,1847478400,22400,22450,22450,22400,359
|
|
20230829,130800,1839418950,22450,22450,22450,22450,704
|
|
20230829,130700,1823614150,22450,22400,22450,22400,649
|
|
20230829,130600,1809076200,22400,22350,22400,22350,1061
|
|
20230829,130500,1785362150,22350,22350,22350,22350,0
|
|
20230829,130400,1785362150,22350,22350,22400,22350,519
|
|
20230829,130300,1773746600,22350,22300,22350,22300,81
|
|
20230829,130200,1771936400,22300,22350,22350,22300,64
|
|
20230829,130100,1770506200,22300,22300,22300,22300,0
|
|
20230829,130000,1770506200,22300,22300,22300,22300,0
|
|
20230829,125900,1770506200,22300,22300,22300,22300,1
|
|
20230829,125800,1770483900,22300,22300,22300,22300,677
|
|
20230829,125700,1755386800,22250,22250,22250,22250,724
|
|
20230829,125600,1739277800,22200,22200,22200,22200,71
|
|
20230829,125500,1737701600,22200,22200,22200,22200,133
|
|
20230829,125400,1734749000,22200,22250,22250,22200,21
|
|
20230829,125300,1734281950,22250,22250,22250,22250,27
|
|
20230829,125200,1733681200,22250,22250,22250,22250,1
|
|
20230829,125100,1733658950,22250,22250,22250,22250,167
|
|
20230829,125000,1729943200,22250,22250,22250,22250,188
|
|
20230829,124900,1725760200,22250,22250,22250,22250,0
|
|
20230829,124800,1725760200,22250,22250,22250,22250,107
|
|
20230829,124700,1723379450,22200,22200,22200,22200,11
|
|
20230829,124600,1723135250,22200,22250,22250,22200,200
|
|
20230829,124500,1718686200,22250,22250,22250,22250,9
|
|
20230829,124400,1718485950,22250,22250,22250,22250,35
|
|
20230829,124300,1717707200,22250,22250,22250,22250,22
|
|
20230829,124200,1717217700,22250,22250,22250,22250,0
|
|
20230829,124100,1717217700,22250,22250,22250,22250,142
|
|
20230829,124000,1714058200,22250,22250,22250,22250,4
|
|
20230829,123900,1713969200,22300,22300,22300,22300,204
|
|
20230829,123800,1709420000,22250,22250,22300,22250,81
|
|
20230829,123700,1707617700,22250,22250,22250,22250,0
|
|
20230829,123600,1707617700,22250,22250,22250,22250,3
|
|
20230829,123500,1707550950,22300,22300,22300,22300,0
|
|
20230829,123400,1707550950,22300,22300,22300,22250,24
|
|
20230829,123300,1707016250,22300,22300,22300,22300,0
|
|
20230829,123200,1707016250,22300,22300,22300,22300,4
|
|
20230829,123100,1706927050,22250,22250,22250,22250,8
|
|
20230829,123000,1706749050,22350,22300,22350,22300,46
|
|
20230829,122900,1705721450,22350,22350,22350,22350,0
|
|
20230829,122800,1705721450,22350,22350,22350,22350,0
|
|
20230829,122700,1705721450,22350,22350,22350,22350,0
|
|
20230829,122600,1705721450,22350,22300,22350,22300,374
|
|
20230829,122500,1697380250,22300,22200,22300,22200,512
|
|
20230829,122400,1685986500,22200,22200,22200,22200,58
|
|
20230829,122300,1684698900,22200,22200,22200,22200,123
|
|
20230829,122200,1681968300,22200,22150,22200,22150,445
|
|
20230829,122100,1672093850,22150,22200,22200,22150,459
|
|
20230829,122000,1661904150,22250,22250,22250,22250,0
|
|
20230829,121900,1661904150,22250,22250,22250,22250,2
|
|
20230829,121800,1661859650,22250,22250,22250,22250,326
|
|
20230829,121700,1654606150,22250,22250,22250,22250,1156
|
|
20230829,121600,1628885150,22250,22250,22250,22250,8
|
|
20230829,121500,1628707150,22250,22250,22300,22250,237
|
|
20230829,121400,1623427900,22200,22250,22250,22200,48
|
|
20230829,121300,1622360200,22250,22250,22250,22250,0
|
|
20230829,121200,1622360200,22250,22250,22250,22250,4
|
|
20230829,121100,1622271200,22200,22200,22200,22200,50
|
|
20230829,121000,1621161200,22250,22250,22250,22250,10
|
|
20230829,120900,1620938700,22250,22250,22250,22250,0
|
|
20230829,120800,1620938700,22250,22250,22250,22250,0
|
|
20230829,120700,1620938700,22250,22250,22250,22250,1729
|
|
20230829,120600,1582468450,22300,22350,22350,22300,110
|
|
20230829,120500,1580015400,22350,22300,22350,22300,935
|
|
20230829,120400,1559162650,22350,22350,22350,22350,259
|
|
20230829,120300,1553374000,22350,22250,22350,22250,15
|
|
20230829,120200,1553040050,22350,22350,22350,22350,11
|
|
20230829,120100,1552794200,22350,22350,22350,22350,7
|
|
20230829,120000,1552637750,22250,22250,22250,22250,0
|
|
20230829,115900,1552637750,22250,22350,22350,22250,527
|
|
20230829,115800,1540898100,22300,22300,22300,22300,0
|
|
20230829,115700,1540898100,22300,22300,22300,22300,171
|
|
20230829,115600,1537084800,22300,22300,22300,22250,157
|
|
20230829,115500,1533584200,22250,22250,22250,22250,0
|
|
20230829,115400,1533584200,22250,22300,22300,22250,476
|
|
20230829,115300,1522969450,22300,22250,22300,22250,153
|
|
20230829,115200,1519558700,22250,22250,22250,22250,24
|
|
20230829,115100,1519024700,22250,22250,22250,22250,140
|
|
20230829,115000,1515909700,22250,22150,22250,22150,2691
|
|
20230829,114900,1456280350,22150,22200,22200,22150,980
|
|
20230829,114800,1434572350,22200,22200,22200,22200,3
|
|
20230829,114700,1434505750,22200,22200,22200,22200,1
|
|
20230829,114600,1434483550,22200,22200,22200,22200,14
|
|
20230829,114500,1434172750,22200,22200,22200,22200,0
|
|
20230829,114400,1434172750,22200,22200,22200,22200,261
|
|
20230829,114300,1428378550,22200,22200,22200,22200,976
|
|
20230829,114200,1406711350,22200,22200,22200,22200,5
|
|
20230829,114100,1406600350,22250,22250,22250,22250,41
|
|
20230829,114000,1405688100,22200,22200,22200,22200,0
|
|
20230829,113900,1405688100,22200,22200,22200,22200,115
|
|
20230829,113800,1403135100,22200,22200,22250,22200,344
|
|
20230829,113700,1395496200,22200,22200,22200,22200,230
|
|
20230829,113600,1390390200,22250,22250,22250,22250,85
|
|
20230829,113500,1388498950,22250,22200,22250,22200,115
|
|
20230829,113400,1385943650,22250,22250,22250,22250,5
|
|
20230829,113300,1385832400,22250,22250,22250,22250,0
|
|
20230829,113200,1385832400,22250,22250,22250,22250,77
|
|
20230829,113100,1384119150,22250,22250,22250,22250,0
|
|
20230829,113000,1384119150,22250,22250,22250,22250,0
|
|
20230829,112900,1384119150,22250,22250,22250,22250,124
|
|
20230829,112800,1381360150,22250,22250,22250,22250,4
|
|
20230829,112700,1381271150,22250,22150,22250,22150,52
|
|
20230829,112600,1380119200,22150,22250,22250,22150,259
|
|
20230829,112500,1374367400,22200,22250,22250,22200,88
|
|
20230829,112400,1372411650,22250,22150,22250,22150,128
|
|
20230829,112300,1369573050,22150,22150,22150,22150,0
|
|
20230829,112200,1369573050,22150,22150,22150,22150,19
|
|
20230829,112100,1369152200,22150,22200,22250,22150,182
|
|
20230829,112000,1365118850,22200,22200,22200,22200,221
|
|
20230829,111900,1360212650,22200,22200,22200,22200,83
|
|
20230829,111800,1358370050,22200,22200,22200,22200,1
|
|
20230829,111700,1358347850,22200,22200,22200,22200,4
|
|
20230829,111600,1358259050,22250,22200,22250,22200,238
|
|
20230829,111500,1352969250,22200,22200,22200,22200,11
|
|
20230829,111400,1352725050,22200,22200,22200,22200,0
|
|
20230829,111300,1352725050,22200,22150,22200,22150,100
|
|
20230829,111200,1350508650,22200,22200,22200,22200,279
|
|
20230829,111100,1344314850,22300,22300,22300,22300,6
|
|
20230829,111000,1344181050,22300,22250,22300,22250,173
|
|
20230829,110900,1340330600,22250,22250,22250,22250,1
|
|
20230829,110800,1340308350,22250,22250,22250,22250,3
|
|
20230829,110700,1340241600,22250,22200,22250,22200,416
|
|
20230829,110600,1330990450,22150,22150,22150,22150,330
|
|
20230829,110500,1323680950,22150,22150,22150,22150,0
|
|
20230829,110400,1323680950,22150,22150,22150,22150,88
|
|
20230829,110300,1321731750,22150,22150,22150,22150,70
|
|
20230829,110200,1320181250,22150,22150,22150,22150,44
|
|
20230829,110100,1319206650,22150,22150,22150,22150,456
|
|
20230829,110000,1309106250,22150,22150,22150,22150,10
|
|
20230829,105900,1308884750,22150,22150,22150,22150,300
|
|
20230829,105800,1302239750,22150,22150,22150,22150,213
|
|
20230829,105700,1297521800,22150,22200,22200,22150,932
|
|
20230829,105600,1276868200,22200,22200,22250,22200,82
|
|
20230829,105500,1275047350,22200,22250,22250,22200,533
|
|
20230829,105400,1263203750,22250,22350,22350,22250,65
|
|
20230829,105300,1261756000,22250,22250,22250,22250,4
|
|
20230829,105200,1261667000,22250,22250,22250,22250,108
|
|
20230829,105100,1259264000,22250,22300,22300,22250,51
|
|
20230829,105000,1258127000,22400,22300,22400,22300,80
|
|
20230829,104900,1256342450,22300,22300,22300,22250,97
|
|
20230829,104800,1254179550,22300,22300,22300,22300,38
|
|
20230829,104700,1253332150,22300,22300,22300,22300,20
|
|
20230829,104600,1252886150,22300,22300,22450,22300,198
|
|
20230829,104500,1248459200,22250,22250,22250,22250,0
|
|
20230829,104400,1248459200,22250,22200,22250,22200,198
|
|
20230829,104300,1244053950,22150,22150,22150,22150,0
|
|
20230829,104200,1244053950,22150,22200,22200,22150,132
|
|
20230829,104100,1241123750,22200,22200,22250,22200,135
|
|
20230829,104000,1238126700,22200,22200,22200,22200,51
|
|
20230829,103900,1236994500,22200,22250,22300,22200,672
|
|
20230829,103800,1222058150,22250,22250,22250,22250,100
|
|
20230829,103700,1219833150,22250,22300,22300,22250,104
|
|
20230829,103600,1217518950,22300,22300,22300,22300,477
|
|
20230829,103500,1206881850,22350,22350,22350,22350,87
|
|
20230829,103400,1204937400,22350,22300,22350,22300,14
|
|
20230829,103300,1204624700,22300,22300,22300,22300,35
|
|
20230829,103200,1203844200,22350,22350,22350,22350,5
|
|
20230829,103100,1203732450,22300,22300,22300,22300,30
|
|
20230829,103000,1203063450,22300,22300,22350,22300,114
|
|
20230829,102900,1200520750,22300,22300,22300,22300,4
|
|
20230829,102800,1200431550,22300,22300,22350,22300,170
|
|
20230829,102700,1196639700,22300,22300,22300,22300,371
|
|
20230829,102600,1188366400,22300,22350,22350,22300,437
|
|
20230829,102500,1178613500,22350,22400,22400,22350,173
|
|
20230829,102400,1174738500,22400,22400,22400,22400,25
|
|
20230829,102300,1174178500,22400,22400,22400,22400,42
|
|
20230829,102200,1173237700,22400,22450,22450,22400,75
|
|
20230829,102100,1171556750,22450,22450,22450,22450,155
|
|
20230829,102000,1168077000,22450,22550,22550,22450,330
|
|
20230829,101900,1160642550,22550,22450,22550,22450,60
|
|
20230829,101800,1159290150,22450,22500,22500,22450,132
|
|
20230829,101700,1156326400,22500,22450,22500,22450,263
|
|
20230829,101600,1150418100,22400,22400,22400,22400,56
|
|
20230829,101500,1149163700,22400,22400,22400,22400,805
|
|
20230829,101400,1131131700,22400,22400,22400,22400,143
|
|
20230829,101300,1127928500,22400,22400,22400,22400,1
|
|
20230829,101200,1127906100,22400,22450,22450,22400,49
|
|
20230829,101100,1126808200,22450,22500,22500,22450,151
|
|
20230829,101000,1123415950,22450,22450,22450,22450,42
|
|
20230829,100900,1122473050,22450,22450,22450,22450,9
|
|
20230829,100800,1122271000,22500,22500,22500,22450,133
|
|
20230829,100700,1119280300,22500,22500,22500,22500,141
|
|
20230829,100600,1116107800,22550,22550,22550,22550,161
|
|
20230829,100500,1112477250,22550,22450,22550,22450,173
|
|
20230829,100400,1108581850,22450,22500,22500,22450,2
|
|
20230829,100300,1108536900,22450,22500,22500,22450,51
|
|
20230829,100200,1107389600,22550,22600,22600,22550,620
|
|
20230829,100100,1093384500,22600,22450,22650,22450,4377
|
|
20230829,100000,994744500,22500,22500,22500,22400,249
|
|
20230829,095900,989154450,22450,22450,22450,22450,64
|
|
20230829,095800,987717650,22450,22400,22450,22400,315
|
|
20230829,095700,980646000,22500,22450,22500,22400,247
|
|
20230829,095600,975101800,22400,22400,22400,22400,499
|
|
20230829,095500,963924200,22450,22450,22450,22450,376
|
|
20230829,095400,955483000,22450,22300,22450,22300,937
|
|
20230829,095300,934495900,22300,22350,22350,22300,11
|
|
20230829,095200,934250100,22350,22250,22350,22250,11
|
|
20230829,095100,934005250,22200,22300,22300,22200,813
|
|
20230829,095000,915912950,22350,22300,22350,22300,29
|
|
20230829,094900,915264900,22350,22350,22350,22350,258
|
|
20230829,094800,909498600,22350,22350,22350,22350,4
|
|
20230829,094700,909409200,22400,22400,22450,22350,320
|
|
20230829,094600,902249800,22450,22450,22450,22400,509
|
|
20230829,094500,890834200,22450,22350,22450,22350,343
|
|
20230829,094400,883143850,22350,22400,22400,22350,247
|
|
20230829,094300,877611800,22400,22450,22450,22400,283
|
|
20230829,094200,871261050,22450,22500,22500,22450,202
|
|
20230829,094100,866726100,22550,22550,22550,22550,31
|
|
20230829,094000,866027050,22550,22550,22550,22450,412
|
|
20230829,093900,856743200,22550,22550,22550,22450,20
|
|
20230829,093800,856292850,22550,22450,22550,22450,1418
|
|
20230829,093700,824409700,22400,22400,22450,22400,57
|
|
20230829,093600,823130250,22400,22350,22450,22350,610
|
|
20230829,093500,809494600,22350,22400,22400,22350,286
|
|
20230829,093400,803089200,22400,22400,22450,22350,315
|
|
20230829,093300,796040800,22400,22350,22450,22350,520
|
|
20230829,093200,784392900,22400,22450,22450,22400,205
|
|
20230829,093100,779800400,22500,22450,22500,22450,73
|
|
20230829,093000,778160950,22450,22400,22450,22400,437
|
|
20230829,092900,768357050,22400,22400,22400,22350,805
|
|
20230829,092800,750341250,22350,22450,22450,22350,532
|
|
20230829,092700,738408750,22450,22400,22500,22400,992
|
|
20230829,092600,716136600,22450,22500,22500,22450,1698
|
|
20230829,092500,677943450,22500,22500,22550,22500,459
|
|
20230829,092400,667602100,22500,22550,22650,22500,1005
|
|
20230829,092300,644909800,22550,22650,22650,22550,3839
|
|
20230829,092200,558165350,22650,22600,22650,22600,1941
|
|
20230829,092100,514236300,22600,22500,22700,22500,3099
|
|
20230829,092000,444195050,22550,22350,22550,22350,4909
|
|
20230829,091900,333828700,22350,22300,22400,22300,2850
|
|
20230829,091800,270135550,22300,22250,22300,22250,110
|
|
20230829,091700,267685550,22250,22250,22250,22250,390
|
|
20230829,091600,259008050,22250,22250,22250,22250,200
|
|
20230829,091500,254558050,22250,22200,22250,22200,5
|
|
20230829,091400,254446900,22200,22200,22200,22200,240
|
|
20230829,091300,249118900,22200,22150,22200,22150,200
|
|
20230829,091200,244683350,22150,22150,22150,22150,47
|
|
20230829,091100,243642300,22200,22200,22250,22200,75
|
|
20230829,091000,241974800,22200,22250,22250,22200,685
|
|
20230829,090900,226742800,22300,22300,22300,22300,699
|
|
20230829,090800,211155100,22250,22150,22350,22150,1778
|
|
20230829,090700,171646300,22200,22150,22200,22150,192
|
|
20230829,090600,167384750,22150,22150,22150,22100,354
|
|
20230829,090500,159552500,22100,21900,22100,21850,2583
|
|
20230829,090400,102825850,21900,21950,21950,21850,1009
|
|
20230829,090300,80730300,21950,21950,21950,21950,124
|
|
20230829,090200,78008500,21950,22050,22050,21950,728
|
|
20230829,090100,61991400,22050,22050,22200,22050,315
|
|
20230829,090000,55045500,22100,22150,22200,22100,2484
|