675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201200,1160131400,42100,42100,42100,42100,924
|
|
20230829,201100,1160131400,42100,42100,42100,42100,0
|
|
20230829,201000,1160131400,42100,42100,42100,42100,0
|
|
20230829,200900,1160131400,42100,42100,42100,42100,0
|
|
20230829,200800,1160131400,42100,42100,42100,42100,0
|
|
20230829,200700,1160131400,42100,42100,42100,42100,0
|
|
20230829,200600,1160131400,42100,42100,42100,42100,0
|
|
20230829,200500,1160131400,42100,42100,42100,42100,0
|
|
20230829,200400,1160131400,42100,42100,42100,42100,0
|
|
20230829,200300,1160131400,42100,42100,42100,42100,0
|
|
20230829,200200,1160131400,42100,42100,42100,42100,0
|
|
20230829,200100,1160131400,42100,42100,42100,42100,0
|
|
20230829,200000,1160131400,42100,42100,42100,42100,0
|
|
20230829,195900,1160131400,42100,42100,42100,42100,0
|
|
20230829,195800,1160131400,42100,42100,42100,42100,0
|
|
20230829,195700,1160131400,42100,42100,42100,42100,0
|
|
20230829,195600,1160131400,42100,42100,42100,42100,0
|
|
20230829,195500,1160131400,42100,42100,42100,42100,0
|
|
20230829,195400,1160131400,42100,42100,42100,42100,0
|
|
20230829,195300,1160131400,42100,42100,42100,42100,0
|
|
20230829,195200,1160131400,42100,42100,42100,42100,0
|
|
20230829,195100,1160131400,42100,42100,42100,42100,0
|
|
20230829,195000,1160131400,42100,42100,42100,42100,0
|
|
20230829,194900,1160131400,42100,42100,42100,42100,0
|
|
20230829,194800,1160131400,42100,42100,42100,42100,0
|
|
20230829,194700,1160131400,42100,42100,42100,42100,0
|
|
20230829,194600,1160131400,42100,42100,42100,42100,0
|
|
20230829,194500,1160131400,42100,42100,42100,42100,0
|
|
20230829,194400,1160131400,42100,42100,42100,42100,0
|
|
20230829,194300,1160131400,42100,42100,42100,42100,0
|
|
20230829,194200,1160131400,42100,42100,42100,42100,924
|
|
20230829,194100,1160131400,42100,42100,42100,42100,0
|
|
20230829,194000,1160131400,42100,42100,42100,42100,0
|
|
20230829,193900,1160131400,42100,42100,42100,42100,0
|
|
20230829,193800,1160131400,42100,42100,42100,42100,0
|
|
20230829,193700,1160131400,42100,42100,42100,42100,0
|
|
20230829,193600,1160131400,42100,42100,42100,42100,0
|
|
20230829,193500,1160131400,42100,42100,42100,42100,0
|
|
20230829,193400,1160131400,42100,42100,42100,42100,0
|
|
20230829,193300,1160131400,42100,42100,42100,42100,0
|
|
20230829,193200,1160131400,42100,42100,42100,42100,0
|
|
20230829,193100,1160131400,42100,42100,42100,42100,0
|
|
20230829,193000,1160131400,42100,42100,42100,42100,0
|
|
20230829,192900,1160131400,42100,42100,42100,42100,0
|
|
20230829,192800,1160131400,42100,42100,42100,42100,0
|
|
20230829,192700,1160131400,42100,42100,42100,42100,0
|
|
20230829,192600,1160131400,42100,42100,42100,42100,0
|
|
20230829,192500,1160131400,42100,42100,42100,42100,0
|
|
20230829,192400,1160131400,42100,42100,42100,42100,0
|
|
20230829,192300,1160131400,42100,42100,42100,42100,0
|
|
20230829,192200,1160131400,42100,42100,42100,42100,0
|
|
20230829,192100,1160131400,42100,42100,42100,42100,0
|
|
20230829,192000,1160131400,42100,42100,42100,42100,0
|
|
20230829,191900,1160131400,42100,42100,42100,42100,0
|
|
20230829,191800,1160131400,42100,42100,42100,42100,0
|
|
20230829,191700,1160131400,42100,42100,42100,42100,0
|
|
20230829,191600,1160131400,42100,42100,42100,42100,0
|
|
20230829,191500,1160131400,42100,42100,42100,42100,0
|
|
20230829,191400,1160131400,42100,42100,42100,42100,0
|
|
20230829,191300,1160131400,42100,42100,42100,42100,0
|
|
20230829,191200,1160131400,42100,42100,42100,42100,924
|
|
20230829,191100,1160131400,42100,42100,42100,42100,0
|
|
20230829,191000,1160131400,42100,42100,42100,42100,0
|
|
20230829,190900,1160131400,42100,42100,42100,42100,0
|
|
20230829,190800,1160131400,42100,42100,42100,42100,0
|
|
20230829,190700,1160131400,42100,42100,42100,42100,0
|
|
20230829,190600,1160131400,42100,42100,42100,42100,0
|
|
20230829,190500,1160131400,42100,42100,42100,42100,0
|
|
20230829,190400,1160131400,42100,42100,42100,42100,0
|
|
20230829,190300,1160131400,42100,42100,42100,42100,0
|
|
20230829,190200,1160131400,42100,42100,42100,42100,0
|
|
20230829,190100,1160131400,42100,42100,42100,42100,0
|
|
20230829,190000,1160131400,42100,42100,42100,42100,0
|
|
20230829,185900,1160131400,42100,42100,42100,42100,0
|
|
20230829,185800,1160131400,42100,42100,42100,42100,0
|
|
20230829,185700,1160131400,42100,42100,42100,42100,0
|
|
20230829,185600,1160131400,42100,42100,42100,42100,0
|
|
20230829,185500,1160131400,42100,42100,42100,42100,0
|
|
20230829,185400,1160131400,42100,42100,42100,42100,0
|
|
20230829,185300,1160131400,42100,42100,42100,42100,0
|
|
20230829,185200,1160131400,42100,42100,42100,42100,0
|
|
20230829,185100,1160131400,42100,42100,42100,42100,0
|
|
20230829,185000,1160131400,42100,42100,42100,42100,0
|
|
20230829,184900,1160131400,42100,42100,42100,42100,0
|
|
20230829,184800,1160131400,42100,42100,42100,42100,0
|
|
20230829,184700,1160131400,42100,42100,42100,42100,0
|
|
20230829,184600,1160131400,42100,42100,42100,42100,0
|
|
20230829,184500,1160131400,42100,42100,42100,42100,0
|
|
20230829,184400,1160131400,42100,42100,42100,42100,0
|
|
20230829,184300,1160131400,42100,42100,42100,42100,0
|
|
20230829,184200,1160131400,42100,42100,42100,42100,924
|
|
20230829,184100,1160131400,42100,42100,42100,42100,0
|
|
20230829,184000,1160131400,42100,42100,42100,42100,0
|
|
20230829,183900,1160131400,42100,42100,42100,42100,0
|
|
20230829,183800,1160131400,42100,42100,42100,42100,0
|
|
20230829,183700,1160131400,42100,42100,42100,42100,0
|
|
20230829,183600,1160131400,42100,42100,42100,42100,0
|
|
20230829,183500,1160131400,42100,42100,42100,42100,0
|
|
20230829,183400,1160131400,42100,42100,42100,42100,0
|
|
20230829,183300,1160131400,42100,42100,42100,42100,0
|
|
20230829,183200,1160131400,42100,42100,42100,42100,0
|
|
20230829,183100,1160131400,42100,42100,42100,42100,0
|
|
20230829,183000,1160131400,42100,42100,42100,42100,0
|
|
20230829,182900,1160131400,42100,42100,42100,42100,0
|
|
20230829,182800,1160131400,42100,42100,42100,42100,0
|
|
20230829,182700,1160131400,42100,42100,42100,42100,0
|
|
20230829,182600,1160131400,42100,42100,42100,42100,0
|
|
20230829,182500,1160131400,42100,42100,42100,42100,0
|
|
20230829,182400,1160131400,42100,42100,42100,42100,0
|
|
20230829,182300,1160131400,42100,42100,42100,42100,0
|
|
20230829,182200,1160131400,42100,42100,42100,42100,0
|
|
20230829,182100,1160131400,42100,42100,42100,42100,0
|
|
20230829,182000,1160131400,42100,42100,42100,42100,0
|
|
20230829,181900,1160131400,42100,42100,42100,42100,0
|
|
20230829,181800,1160131400,42100,42100,42100,42100,0
|
|
20230829,181700,1160131400,42100,42100,42100,42100,0
|
|
20230829,181600,1160131400,42100,42100,42100,42100,0
|
|
20230829,181500,1160131400,42100,42100,42100,42100,0
|
|
20230829,181400,1160131400,42100,42100,42100,42100,0
|
|
20230829,181300,1160131400,42100,42100,42100,42100,0
|
|
20230829,181200,1160131400,42100,42100,42100,42100,924
|
|
20230829,181100,1160131400,42100,42100,42100,42100,0
|
|
20230829,181000,1160131400,42100,42100,42100,42100,0
|
|
20230829,180900,1160131400,42100,42100,42100,42100,0
|
|
20230829,180800,1160131400,42100,42100,42100,42100,0
|
|
20230829,180700,1160131400,42100,42100,42100,42100,0
|
|
20230829,180600,1160131400,42100,42100,42100,42100,0
|
|
20230829,180500,1160131400,42100,42100,42100,42100,0
|
|
20230829,180400,1160131400,42100,42100,42100,42100,0
|
|
20230829,180300,1160131400,42100,42100,42100,42100,0
|
|
20230829,180200,1160131400,42100,42100,42100,42100,0
|
|
20230829,180100,1160131400,42100,42100,42100,42100,0
|
|
20230829,180000,1160131400,42100,42100,42100,42100,0
|
|
20230829,175900,1160131400,42100,42100,42100,42100,0
|
|
20230829,175800,1160131400,42100,42100,42100,42100,0
|
|
20230829,175700,1160131400,42100,42100,42100,42100,0
|
|
20230829,175600,1160131400,42100,42100,42100,42100,0
|
|
20230829,175500,1160131400,42100,42100,42100,42100,0
|
|
20230829,175400,1160131400,42100,42100,42100,42100,0
|
|
20230829,175300,1160131400,42100,42100,42100,42100,0
|
|
20230829,175200,1160131400,42100,42100,42100,42100,0
|
|
20230829,175100,1160131400,42100,42100,42100,42100,0
|
|
20230829,175000,1160131400,42100,42100,42100,42100,0
|
|
20230829,174900,1160131400,42100,42100,42100,42100,0
|
|
20230829,174800,1160131400,42100,42100,42100,42100,0
|
|
20230829,174700,1160131400,42100,42100,42100,42100,0
|
|
20230829,174600,1160131400,42100,42100,42100,42100,0
|
|
20230829,174500,1160131400,42100,42100,42100,42100,0
|
|
20230829,174400,1160131400,42100,42100,42100,42100,0
|
|
20230829,174300,1160131400,42100,42100,42100,42100,0
|
|
20230829,174200,1160131400,42100,42100,42100,42100,924
|
|
20230829,174100,1160131400,42100,42100,42100,42100,0
|
|
20230829,174000,1160131400,42100,42100,42100,42100,0
|
|
20230829,173900,1160131400,42100,42100,42100,42100,0
|
|
20230829,173800,1160131400,42100,42100,42100,42100,0
|
|
20230829,173700,1160131400,42100,42100,42100,42100,0
|
|
20230829,173600,1160131400,42100,42100,42100,42100,0
|
|
20230829,173500,1160131400,42100,42100,42100,42100,0
|
|
20230829,173400,1160131400,42100,42100,42100,42100,0
|
|
20230829,173300,1160131400,42100,42100,42100,42100,0
|
|
20230829,173200,1160131400,42100,42100,42100,42100,0
|
|
20230829,173100,1160131400,42100,42100,42100,42100,0
|
|
20230829,173000,1160131400,42100,42100,42100,42100,0
|
|
20230829,172900,1160131400,42100,42100,42100,42100,0
|
|
20230829,172800,1160131400,42100,42100,42100,42100,0
|
|
20230829,172700,1160131400,42100,42100,42100,42100,0
|
|
20230829,172600,1160131400,42100,42100,42100,42100,0
|
|
20230829,172500,1160131400,42100,42100,42100,42100,0
|
|
20230829,172400,1160131400,42100,42100,42100,42100,0
|
|
20230829,172300,1160131400,42100,42100,42100,42100,0
|
|
20230829,172200,1160131400,42100,42100,42100,42100,0
|
|
20230829,172100,1160131400,42100,42100,42100,42100,0
|
|
20230829,172000,1160131400,42100,42100,42100,42100,0
|
|
20230829,171900,1160131400,42100,42100,42100,42100,0
|
|
20230829,171800,1160131400,42100,42100,42100,42100,0
|
|
20230829,171700,1160131400,42100,42100,42100,42100,0
|
|
20230829,171600,1160131400,42100,42100,42100,42100,0
|
|
20230829,171500,1160131400,42100,42100,42100,42100,0
|
|
20230829,171400,1160131400,42100,42100,42100,42100,0
|
|
20230829,171300,1160131400,42100,42100,42100,42100,0
|
|
20230829,171200,1160131400,42100,42100,42100,42100,924
|
|
20230829,171100,1160131400,42100,42100,42100,42100,0
|
|
20230829,171000,1160131400,42100,42100,42100,42100,0
|
|
20230829,170900,1160131400,42100,42100,42100,42100,0
|
|
20230829,170800,1160131400,42100,42100,42100,42100,0
|
|
20230829,170700,1160131400,42100,42100,42100,42100,0
|
|
20230829,170600,1160131400,42100,42100,42100,42100,0
|
|
20230829,170500,1160131400,42100,42100,42100,42100,0
|
|
20230829,170400,1160131400,42100,42100,42100,42100,0
|
|
20230829,170300,1160131400,42100,42100,42100,42100,0
|
|
20230829,170200,1160131400,42100,42100,42100,42100,0
|
|
20230829,170100,1160131400,42100,42100,42100,42100,0
|
|
20230829,170000,1160131400,42100,42100,42100,42100,0
|
|
20230829,165900,1160131400,42100,42100,42100,42100,0
|
|
20230829,165800,1160131400,42100,42100,42100,42100,0
|
|
20230829,165700,1160131400,42100,42100,42100,42100,0
|
|
20230829,165600,1160131400,42100,42100,42100,42100,0
|
|
20230829,165500,1160131400,42100,42100,42100,42100,0
|
|
20230829,165400,1160131400,42100,42100,42100,42100,0
|
|
20230829,165300,1160131400,42100,42100,42100,42100,0
|
|
20230829,165200,1160131400,42100,42100,42100,42100,0
|
|
20230829,165100,1160131400,42100,42100,42100,42100,0
|
|
20230829,165000,1160131400,42100,42100,42100,42100,0
|
|
20230829,164900,1160131400,42100,42100,42100,42100,0
|
|
20230829,164800,1160131400,42100,42100,42100,42100,0
|
|
20230829,164700,1160131400,42100,42100,42100,42100,0
|
|
20230829,164600,1160131400,42100,42100,42100,42100,0
|
|
20230829,164500,1160131400,42100,42100,42100,42100,0
|
|
20230829,164400,1160131400,42100,42100,42100,42100,0
|
|
20230829,164300,1160131400,42100,42100,42100,42100,0
|
|
20230829,164200,1160131400,42100,42100,42100,42100,924
|
|
20230829,164100,1160131400,42100,42100,42100,42100,0
|
|
20230829,164000,1160131400,42100,42100,42100,42100,0
|
|
20230829,163900,1160131400,42100,42100,42100,42100,0
|
|
20230829,163800,1160131400,42100,42100,42100,42100,0
|
|
20230829,163700,1160131400,42100,42100,42100,42100,0
|
|
20230829,163600,1160131400,42100,42100,42100,42100,0
|
|
20230829,163500,1160131400,42100,42100,42100,42100,0
|
|
20230829,163400,1160131400,42100,42100,42100,42100,0
|
|
20230829,163300,1160131400,42100,42100,42100,42100,0
|
|
20230829,163200,1160131400,42100,42100,42100,42100,0
|
|
20230829,163100,1160131400,42100,42100,42100,42100,0
|
|
20230829,163000,1160131400,42100,42100,42100,42100,0
|
|
20230829,162900,1160131400,42100,42100,42100,42100,0
|
|
20230829,162800,1160131400,42100,42100,42100,42100,0
|
|
20230829,162700,1160131400,42100,42100,42100,42100,0
|
|
20230829,162600,1160131400,42100,42100,42100,42100,0
|
|
20230829,162500,1160131400,42100,42100,42100,42100,0
|
|
20230829,162400,1160131400,42100,42100,42100,42100,0
|
|
20230829,162300,1160131400,42100,42100,42100,42100,0
|
|
20230829,162200,1160131400,42100,42100,42100,42100,0
|
|
20230829,162100,1160131400,42100,42100,42100,42100,0
|
|
20230829,162000,1160131400,42100,42100,42100,42100,0
|
|
20230829,161900,1160131400,42100,42100,42100,42100,0
|
|
20230829,161800,1160131400,42100,42100,42100,42100,0
|
|
20230829,161700,1160131400,42100,42100,42100,42100,0
|
|
20230829,161600,1160131400,42100,42100,42100,42100,0
|
|
20230829,161500,1160131400,42100,42100,42100,42100,0
|
|
20230829,161400,1160131400,42100,42100,42100,42100,0
|
|
20230829,161300,1160131400,42100,42100,42100,42100,0
|
|
20230829,161200,1160131400,42100,42100,42100,42100,924
|
|
20230829,161100,1160131400,42100,42100,42100,42100,0
|
|
20230829,161000,1160131400,42100,42100,42100,42100,0
|
|
20230829,160900,1160131400,42100,42100,42100,42100,0
|
|
20230829,160800,1160131400,42100,42100,42100,42100,0
|
|
20230829,160700,1160131400,42100,42100,42100,42100,0
|
|
20230829,160600,1160131400,42100,42100,42100,42100,0
|
|
20230829,160500,1160131400,42100,42100,42100,42100,0
|
|
20230829,160400,1160131400,42100,42100,42100,42100,0
|
|
20230829,160300,1160131400,42100,42100,42100,42100,0
|
|
20230829,160200,1160131400,42100,42100,42100,42100,0
|
|
20230829,160100,1160131400,42100,42100,42100,42100,0
|
|
20230829,160000,1160131400,42100,42100,42100,42100,0
|
|
20230829,155900,1160131400,42100,42100,42100,42100,0
|
|
20230829,155800,1160131400,42100,42100,42100,42100,0
|
|
20230829,155700,1160131400,42100,42100,42100,42100,0
|
|
20230829,155600,1160131400,42100,42100,42100,42100,0
|
|
20230829,155500,1160131400,42100,42100,42100,42100,0
|
|
20230829,155400,1160131400,42100,42100,42100,42100,0
|
|
20230829,155300,1160131400,42100,42100,42100,42100,0
|
|
20230829,155200,1160131400,42100,42100,42100,42100,0
|
|
20230829,155100,1160131400,42100,42100,42100,42100,0
|
|
20230829,155000,1160131400,42100,42100,42100,42100,0
|
|
20230829,154900,1160131400,42100,42100,42100,42100,0
|
|
20230829,154800,1160131400,42100,42100,42100,42100,0
|
|
20230829,154700,1160131400,42100,42100,42100,42100,0
|
|
20230829,154600,1160131400,42100,42100,42100,42100,0
|
|
20230829,154500,1160131400,42100,42100,42100,42100,0
|
|
20230829,154400,1160131400,42100,42100,42100,42100,0
|
|
20230829,154300,1160131400,42100,42100,42100,42100,0
|
|
20230829,154200,1160131400,42100,42100,42100,42100,924
|
|
20230829,154100,1160131400,42100,42100,42100,42100,0
|
|
20230829,154000,1160131400,42100,42100,42100,42100,0
|
|
20230829,153900,1160131400,42100,42100,42100,42100,0
|
|
20230829,153800,1160131400,42100,42100,42100,42100,0
|
|
20230829,153700,1160131400,42100,42100,42100,42100,0
|
|
20230829,153600,1160131400,42100,42100,42100,42100,0
|
|
20230829,153500,1160131400,42100,42100,42100,42100,0
|
|
20230829,153400,1160131400,42100,42100,42100,42100,0
|
|
20230829,153300,1160131400,42100,42100,42100,42100,0
|
|
20230829,153200,1160131400,42100,42100,42100,42100,0
|
|
20230829,153100,1160131400,42100,42100,42100,42100,0
|
|
20230829,153000,1160131400,42100,42100,42100,42100,924
|
|
20230829,152900,1121231000,42100,42100,42100,42100,0
|
|
20230829,152800,1121231000,42100,42100,42100,42100,0
|
|
20230829,152700,1121231000,42100,42100,42100,42100,0
|
|
20230829,152600,1121231000,42100,42100,42100,42100,0
|
|
20230829,152500,1121231000,42100,42100,42100,42100,0
|
|
20230829,152400,1121231000,42100,42100,42100,42100,0
|
|
20230829,152300,1121231000,42100,42100,42100,42100,0
|
|
20230829,152200,1121231000,42100,42100,42100,42100,0
|
|
20230829,152100,1121231000,42100,42100,42100,42100,0
|
|
20230829,152000,1121231000,42100,42100,42100,42100,0
|
|
20230829,151900,1121231000,42100,42050,42100,42050,17
|
|
20230829,151800,1120516100,42000,42100,42100,42000,7
|
|
20230829,151700,1120221500,42100,42100,42100,42100,10
|
|
20230829,151600,1119800500,42100,42050,42100,42050,12
|
|
20230829,151500,1119295400,42050,42050,42050,42050,1
|
|
20230829,151400,1119253350,42100,42100,42100,42100,0
|
|
20230829,151300,1119253350,42100,42100,42100,42000,8
|
|
20230829,151200,1118917050,42000,42100,42100,42000,15
|
|
20230829,151100,1118286950,42100,42100,42100,42100,1
|
|
20230829,151000,1118244850,42100,42100,42100,42100,2
|
|
20230829,150900,1118160650,42100,42100,42100,42100,1
|
|
20230829,150800,1118118550,42100,42100,42100,42100,1
|
|
20230829,150700,1118076450,42100,42100,42100,42100,0
|
|
20230829,150600,1118076450,42100,42100,42100,42050,16
|
|
20230829,150500,1117403550,42000,42000,42000,42000,26
|
|
20230829,150400,1116311550,42000,42000,42000,42000,7
|
|
20230829,150300,1116017550,42000,42000,42000,42000,2
|
|
20230829,150200,1115933550,42000,42000,42000,42000,1
|
|
20230829,150100,1115891550,42000,42000,42000,42000,0
|
|
20230829,150000,1115891550,42000,41900,42000,41850,122
|
|
20230829,145900,1110784950,41900,42000,42000,41900,99
|
|
20230829,145800,1106632350,42000,42000,42000,42000,7
|
|
20230829,145700,1106338350,42000,41900,42000,41900,95
|
|
20230829,145600,1102355100,42000,42000,42000,42000,3
|
|
20230829,145500,1102229100,41900,41950,42000,41900,60
|
|
20230829,145400,1099712750,42000,42000,42000,41900,128
|
|
20230829,145300,1094343300,42000,42000,42000,42000,5
|
|
20230829,145200,1094133300,41950,41950,42000,41950,180
|
|
20230829,145100,1086579950,42000,42000,42000,42000,1
|
|
20230829,145000,1086537950,42000,41950,42000,41950,53
|
|
20230829,144900,1084314200,42000,42050,42050,42000,9
|
|
20230829,144800,1083936050,42050,42000,42050,42000,38
|
|
20230829,144700,1082340000,42000,42050,42050,42000,52
|
|
20230829,144600,1080155650,42050,42050,42050,42050,27
|
|
20230829,144500,1079020300,42100,41950,42100,41950,92
|
|
20230829,144400,1075157700,42000,41950,42000,41900,105
|
|
20230829,144300,1070757400,42000,42000,42000,42000,11
|
|
20230829,144200,1070295400,41950,42000,42000,41950,135
|
|
20230829,144100,1064632050,42000,42000,42000,42000,0
|
|
20230829,144000,1064632050,42000,41950,42000,41950,74
|
|
20230829,143900,1061527600,42000,42050,42050,42000,21
|
|
20230829,143800,1060645500,42000,42000,42000,42000,36
|
|
20230829,143700,1059133500,42000,42000,42000,41950,97
|
|
20230829,143600,1055061700,42050,42050,42050,42050,9
|
|
20230829,143500,1054683250,42050,42000,42050,42000,60
|
|
20230829,143400,1052162500,42000,41950,42000,41900,136
|
|
20230829,143300,1046460250,42000,42000,42000,42000,8
|
|
20230829,143200,1046124250,42000,41900,42000,41900,104
|
|
20230829,143100,1041765100,41950,41950,41950,41950,41
|
|
20230829,143000,1040045150,41950,41900,41950,41850,63
|
|
20230829,142900,1037405900,41900,41950,41950,41900,95
|
|
20230829,142800,1033425350,41950,41900,41950,41900,16
|
|
20230829,142700,1032754850,41950,41950,41950,41900,91
|
|
20230829,142600,1028939600,42000,42000,42000,42000,9
|
|
20230829,142500,1028561600,42000,42000,42050,42000,70
|
|
20230829,142400,1025620200,42000,41950,42000,41900,130
|
|
20230829,142300,1020171150,41950,41950,41950,41950,5
|
|
20230829,142200,1019961400,41900,41950,41950,41900,89
|
|
20230829,142100,1016231000,41950,41950,41950,41950,22
|
|
20230829,142000,1015308100,41900,41950,41950,41900,46
|
|
20230829,141900,1013380650,41900,41950,41950,41900,97
|
|
20230829,141800,1009316000,41950,41950,41950,41950,1
|
|
20230829,141700,1009274050,41900,41900,41950,41850,181
|
|
20230829,141600,1001692250,41950,41950,41950,41950,6
|
|
20230829,141500,1001440550,41950,41950,41950,41900,22
|
|
20230829,141400,1000518150,41900,41900,41900,41900,90
|
|
20230829,141300,996747150,41950,41950,41950,41950,1
|
|
20230829,141200,996705200,41950,42000,42000,41850,134
|
|
20230829,141100,991086450,41950,41950,41950,41950,0
|
|
20230829,141000,991086450,41950,41950,41950,41950,45
|
|
20230829,140900,989198700,42000,42000,42000,41950,50
|
|
20230829,140800,987100950,41950,41900,41950,41900,72
|
|
20230829,140700,984082750,41850,41950,41950,41850,90
|
|
20230829,140600,980315900,41950,41950,41950,41950,0
|
|
20230829,140500,980315900,41950,41900,41950,41850,103
|
|
20230829,140400,976001800,41900,41950,41950,41900,50
|
|
20230829,140300,973906650,41900,41900,41900,41900,0
|
|
20230829,140200,973906650,41900,41900,41900,41850,178
|
|
20230829,140100,966450650,41950,41900,41950,41900,35
|
|
20230829,140000,964983750,41850,41850,41850,41850,45
|
|
20230829,135900,963100500,41850,41850,41850,41850,97
|
|
20230829,135800,959041050,41900,41900,41900,41900,22
|
|
20230829,135700,958119250,41850,41900,41900,41850,90
|
|
20230829,135600,954352600,41950,41950,41950,41950,0
|
|
20230829,135500,954352600,41950,41950,41950,41900,47
|
|
20230829,135400,952383200,41950,41850,41950,41850,75
|
|
20230829,135300,949242900,41900,41900,41900,41900,5
|
|
20230829,135200,949033400,41850,41850,41900,41850,136
|
|
20230829,135100,943341700,41900,41900,41900,41900,47
|
|
20230829,135000,941372400,41850,41850,41850,41850,45
|
|
20230829,134900,939489150,41900,41950,41950,41900,32
|
|
20230829,134800,938148250,41950,41950,41950,41950,2
|
|
20230829,134700,938064350,41900,41900,41900,41850,150
|
|
20230829,134600,931783850,41900,41900,41900,41900,6
|
|
20230829,134500,931532450,41900,41850,41900,41850,99
|
|
20230829,134400,927388800,41850,41900,41900,41850,91
|
|
20230829,134300,923578150,41900,41850,41900,41850,46
|
|
20230829,134200,921652950,41900,41900,41900,41850,55
|
|
20230829,134100,919350500,41950,41900,41950,41900,39
|
|
20230829,134000,917716350,41900,41850,41900,41850,99
|
|
20230829,133900,913572750,41900,41850,41900,41850,46
|
|
20230829,133800,911647550,41950,41900,41950,41900,45
|
|
20230829,133700,909762000,41950,41900,41950,41850,103
|
|
20230829,133600,905450400,41900,41950,41950,41900,3
|
|
20230829,133500,905324650,41900,41950,41950,41900,47
|
|
20230829,133400,903355250,41900,41950,41950,41900,84
|
|
20230829,133300,899833700,41950,41950,41950,41950,2
|
|
20230829,133200,899749800,42000,42000,42000,41950,47
|
|
20230829,133100,897778050,42000,41950,42000,41950,15
|
|
20230829,133000,897148600,41950,41900,41950,41900,121
|
|
20230829,132900,892077100,41900,41950,41950,41900,48
|
|
20230829,132800,890065750,41950,41950,41950,41950,3
|
|
20230829,132700,889939900,41950,41950,41950,41950,90
|
|
20230829,132600,886164400,42000,42000,42000,42000,45
|
|
20230829,132500,884274400,42050,41900,42050,41900,45
|
|
20230829,132400,882388750,41900,42050,42050,41900,84
|
|
20230829,132300,878863300,42050,41950,42050,41900,122
|
|
20230829,132200,873747500,41900,41850,41900,41850,168
|
|
20230829,132100,866710550,41850,41850,41850,41850,0
|
|
20230829,132000,866710550,41850,41850,41900,41850,161
|
|
20230829,131900,859969200,41900,41900,41900,41850,55
|
|
20230829,131800,857666950,41900,41950,41950,41900,50
|
|
20230829,131700,855571900,41950,41900,41950,41900,48
|
|
20230829,131600,853560550,41950,41950,41950,41950,8
|
|
20230829,131500,853224950,41900,41950,41950,41900,151
|
|
20230829,131400,846898000,42000,41950,42000,41950,98
|
|
20230829,131300,842784850,41950,42000,42000,41950,23
|
|
20230829,131200,841819850,42050,42050,42050,41950,54
|
|
20230829,131100,839553650,42050,42050,42050,42050,1
|
|
20230829,131000,839511600,42000,41950,42000,41900,153
|
|
20230829,130900,833093700,41950,42000,42000,41950,40
|
|
20230829,130800,831415650,41950,41950,41950,41900,158
|
|
20230829,130700,824793150,41900,41950,41950,41900,77
|
|
20230829,130600,821565250,41950,41950,41950,41950,2
|
|
20230829,130500,821481350,41950,42000,42000,41900,62
|
|
20230829,130400,818882350,41900,41900,41900,41900,45
|
|
20230829,130300,816996850,42000,42000,42000,41950,87
|
|
20230829,130200,813345050,42000,42000,42000,41950,49
|
|
20230829,130100,811289300,42000,42000,42000,42000,1
|
|
20230829,130000,811247300,41950,42000,42000,41950,86
|
|
20230829,125900,807637550,41950,42000,42000,41950,47
|
|
20230829,125800,805665800,42000,42000,42000,42000,27
|
|
20230829,125700,804531800,42050,41950,42050,41950,47
|
|
20230829,125600,802560000,42000,42000,42000,42000,33
|
|
20230829,125500,801174000,41950,42000,42000,41950,56
|
|
20230829,125400,798824250,42000,42000,42050,42000,179
|
|
20230829,125300,791306200,41950,42000,42000,41900,50
|
|
20230829,125200,789208700,42000,41950,42000,41950,46
|
|
20230829,125100,787278950,42000,41950,42000,41950,46
|
|
20230829,125000,785348750,41950,41950,42000,41950,54
|
|
20230829,124900,783082800,41950,41900,41950,41900,52
|
|
20230829,124800,780903650,41950,41950,41950,41950,5
|
|
20230829,124700,780693900,42000,42000,42000,41900,91
|
|
20230829,124600,776876400,42000,41950,42000,41900,11
|
|
20230829,124500,776415350,41950,42000,42000,41950,47
|
|
20230829,124400,774443600,42000,42000,42000,41950,145
|
|
20230829,124300,768355850,41950,41950,41950,41950,44
|
|
20230829,124200,766510050,42000,41950,42000,41950,47
|
|
20230829,124100,764538300,42000,42000,42000,42000,1
|
|
20230829,124000,764496300,42000,42000,42050,42000,40
|
|
20230829,123900,762816250,42000,41900,42000,41850,49
|
|
20230829,123800,760765200,41900,41900,41900,41850,130
|
|
20230829,123700,755320300,41950,41950,41950,41850,47
|
|
20230829,123600,753353150,41950,41850,41950,41850,85
|
|
20230829,123500,749791900,41850,41900,41900,41850,84
|
|
20230829,123400,746276450,41900,41950,41950,41900,7
|
|
20230829,123300,745983100,41950,41900,41950,41900,89
|
|
20230829,123200,742253950,41900,41900,41900,41900,45
|
|
20230829,123100,740368450,41950,41950,41950,41950,4
|
|
20230829,123000,740200650,42000,41900,42000,41900,39
|
|
20230829,122900,738565750,41900,41900,41900,41900,24
|
|
20230829,122800,737560150,41900,41950,41950,41850,116
|
|
20230829,122700,732700950,41850,41850,41850,41850,45
|
|
20230829,122600,730817700,41900,41900,41900,41900,90
|
|
20230829,122500,727046700,41950,41950,41950,41950,12
|
|
20230829,122400,726543300,41900,41900,41900,41900,88
|
|
20230829,122300,722856100,41900,41950,41950,41900,91
|
|
20230829,122200,719040900,41950,41900,41950,41900,46
|
|
20230829,122100,717113450,41950,41950,41950,41950,3
|
|
20230829,122000,716987600,41950,41950,41950,41950,84
|
|
20230829,121900,713463800,41900,41950,41950,41900,47
|
|
20230829,121800,711494400,41950,41950,41950,41900,40
|
|
20230829,121700,709818250,41950,41950,41950,41950,44
|
|
20230829,121600,707972450,41950,41900,41950,41900,117
|
|
20230829,121500,703068750,41950,41900,41950,41900,86
|
|
20230829,121400,699463250,41900,41900,41900,41900,45
|
|
20230829,121300,697577750,41950,41900,41950,41900,50
|
|
20230829,121200,695482650,41900,41900,41900,41850,95
|
|
20230829,121100,691504450,41850,41850,41850,41850,139
|
|
20230829,121000,685687300,41900,41900,41900,41900,2
|
|
20230829,120900,685603500,41800,41950,41950,41800,60
|
|
20230829,120800,683093650,41900,41900,41900,41850,222
|
|
20230829,120700,673801000,41900,41900,41900,41850,50
|
|
20230829,120600,671708250,41900,41900,41900,41900,46
|
|
20230829,120500,669780850,41900,41900,41900,41900,41
|
|
20230829,120400,668062950,41900,41900,41900,41850,49
|
|
20230829,120300,666012100,41900,41900,41900,41900,44
|
|
20230829,120200,664168500,41900,41950,41950,41900,54
|
|
20230829,120100,661905450,41950,42000,42000,41950,4
|
|
20230829,120000,661737550,41900,41900,41900,41900,0
|
|
20230829,115900,661737550,41900,41800,42000,41800,160
|
|
20230829,115800,655040100,41850,41900,41900,41850,54
|
|
20230829,115700,652779700,41900,41850,41900,41850,46
|
|
20230829,115600,650854550,41900,41900,41900,41850,94
|
|
20230829,115500,646920400,41900,41850,41900,41850,45
|
|
20230829,115400,645037100,41800,41850,41850,41800,90
|
|
20230829,115300,641272850,41900,41850,41900,41850,38
|
|
20230829,115200,639682500,41850,41850,41850,41850,8
|
|
20230829,115100,639347700,41900,41950,41950,41800,13
|
|
20230829,115000,638803550,41850,41750,41900,41700,286
|
|
20230829,114900,626872350,41750,41850,41850,41750,632
|
|
20230829,114800,600479900,41900,41850,41900,41850,9
|
|
20230829,114700,600103200,41900,41850,41900,41800,73
|
|
20230829,114600,597050300,41900,41850,41900,41850,185
|
|
20230829,114500,589304800,41900,41900,41900,41850,193
|
|
20230829,114400,581218450,41900,41950,41950,41900,89
|
|
20230829,114300,577487350,42000,41950,42000,41950,22
|
|
20230829,114200,576564350,41900,41900,41900,41900,51
|
|
20230829,114100,574427450,41900,41950,41950,41900,122
|
|
20230829,114000,569315000,41900,41950,41950,41900,12
|
|
20230829,113900,568811800,41950,41950,41950,41900,100
|
|
20230829,113800,564619050,42000,42000,42000,42000,2
|
|
20230829,113700,564535050,41950,41950,41950,41950,52
|
|
20230829,113600,562353650,41950,42000,42000,41950,128
|
|
20230829,113500,556982100,42000,41950,42000,41950,28
|
|
20230829,113400,555806150,41950,42000,42000,41950,54
|
|
20230829,113300,553540400,42050,42000,42050,42000,25
|
|
20230829,113200,552490350,42000,41900,42000,41900,146
|
|
20230829,113100,546367400,41900,42000,42000,41900,58
|
|
20230829,113000,543936450,42000,42000,42000,42000,6
|
|
20230829,112900,543684450,42000,42000,42000,41950,109
|
|
20230829,112800,539108700,42050,42000,42050,42000,3
|
|
20230829,112700,538982600,42000,42000,42000,41950,77
|
|
20230829,112600,535750850,42000,42050,42050,42000,105
|
|
20230829,112500,531340650,42000,42000,42000,42000,35
|
|
20230829,112400,529870650,42000,42100,42100,42000,20
|
|
20230829,112300,529030050,42100,42100,42100,42000,54
|
|
20230829,112200,526760650,42050,42000,42050,42000,226
|
|
20230829,112100,517266100,42050,42150,42150,42050,43
|
|
20230829,112000,515457650,42150,42100,42150,42100,10
|
|
20230829,111900,515036500,42100,42150,42150,42100,130
|
|
20230829,111800,509561550,42200,42150,42200,42150,7
|
|
20230829,111700,509266400,42200,42050,42200,42050,160
|
|
20230829,111600,502537050,42100,42150,42150,42050,146
|
|
20230829,111500,496385250,42150,42150,42150,42150,2
|
|
20230829,111400,496300950,42050,42050,42050,42000,178
|
|
20230829,111300,488820550,42100,42150,42150,42100,45
|
|
20230829,111200,486925700,42100,42100,42150,42050,199
|
|
20230829,111100,478550650,42100,42100,42100,42100,1
|
|
20230829,111000,478508550,42100,42100,42100,42100,12
|
|
20230829,110900,478003350,42100,42100,42150,42050,114
|
|
20230829,110800,473204550,42100,42100,42100,42100,1
|
|
20230829,110700,473162450,42150,42150,42150,42100,274
|
|
20230829,110600,461620450,42250,42200,42250,42200,43
|
|
20230829,110500,459805700,42200,42150,42200,42150,188
|
|
20230829,110400,451881400,42150,42200,42200,42150,135
|
|
20230829,110300,446186650,42350,42250,42350,42250,4
|
|
20230829,110200,446017450,42250,42250,42250,42200,254
|
|
20230829,110100,435288200,42300,42300,42300,42300,55
|
|
20230829,110000,432961700,42300,42300,42300,42300,42
|
|
20230829,105900,431185100,42250,42350,42350,42250,288
|
|
20230829,105800,419010700,42350,42350,42350,42350,10
|
|
20230829,105700,418587200,42350,42400,42400,42350,21
|
|
20230829,105600,417697800,42450,42450,42450,42450,1
|
|
20230829,105500,417655350,42450,42450,42450,42450,40
|
|
20230829,105400,415957350,42450,42450,42450,42300,175
|
|
20230829,105300,408545800,42400,42500,42500,42400,58
|
|
20230829,105200,406084200,42550,42600,42600,42550,49
|
|
20230829,105100,403998850,42600,42550,42600,42550,85
|
|
20230829,105000,400382000,42600,42600,42600,42600,0
|
|
20230829,104900,400382000,42600,42600,42600,42550,48
|
|
20230829,104800,398337450,42600,42600,42600,42600,8
|
|
20230829,104700,397996650,42550,42650,42650,42550,111
|
|
20230829,104600,393265550,42700,42650,42700,42650,67
|
|
20230829,104500,390407700,42650,42650,42650,42650,48
|
|
20230829,104400,388360500,42650,42650,42650,42650,1
|
|
20230829,104300,388317850,42650,42650,42650,42650,5
|
|
20230829,104200,388104600,42550,42600,42600,42550,77
|
|
20230829,104100,384825450,42550,42550,42550,42550,92
|
|
20230829,104000,380910850,42550,42550,42550,42550,18
|
|
20230829,103900,380144950,42550,42500,42550,42500,350
|
|
20230829,103800,365269450,42500,42500,42500,42500,8
|
|
20230829,103700,364929450,42450,42500,42500,42450,74
|
|
20230829,103600,361784950,42500,42450,42500,42450,30
|
|
20230829,103500,360510950,42500,42500,42500,42500,39
|
|
20230829,103400,358853450,42500,42500,42500,42500,11
|
|
20230829,103300,358385950,42500,42500,42500,42500,61
|
|
20230829,103200,355793450,42500,42500,42500,42500,39
|
|
20230829,103100,354135950,42500,42500,42500,42450,31
|
|
20230829,103000,352819400,42450,42450,42450,42450,0
|
|
20230829,102900,352819400,42450,42500,42500,42450,49
|
|
20230829,102800,350737400,42500,42500,42500,42500,286
|
|
20230829,102700,338582400,42500,42500,42500,42500,7
|
|
20230829,102600,338284900,42450,42500,42500,42450,40
|
|
20230829,102500,336586400,42500,42500,42500,42500,43
|
|
20230829,102400,334758900,42500,42500,42500,42500,7
|
|
20230829,102300,334461400,42500,42500,42500,42500,4
|
|
20230829,102200,334291400,42500,42450,42500,42450,29
|
|
20230829,102100,333060100,42450,42450,42450,42450,0
|
|
20230829,102000,333060100,42450,42500,42500,42450,58
|
|
20230829,101900,330597600,42500,42450,42500,42450,6
|
|
20230829,101800,330342750,42500,42500,42500,42500,78
|
|
20230829,101700,327027750,42500,42500,42500,42500,15
|
|
20230829,101600,326390250,42500,42500,42500,42500,6
|
|
20230829,101500,326135250,42550,42500,42550,42500,70
|
|
20230829,101400,323160100,42500,42450,42500,42450,259
|
|
20230829,101300,312153350,42400,42450,42450,42400,17
|
|
20230829,101200,311431750,42450,42500,42500,42450,75
|
|
20230829,101100,308245150,42500,42400,42500,42400,271
|
|
20230829,101000,296750500,42400,42400,42400,42350,72
|
|
20230829,100900,293698200,42400,42400,42400,42400,173
|
|
20230829,100800,286363000,42350,42300,42350,42300,573
|
|
20230829,100700,262104050,42250,42250,42250,42250,0
|
|
20230829,100600,262104050,42250,42250,42250,42250,515
|
|
20230829,100500,240345300,42200,42250,42250,42200,31
|
|
20230829,100400,239036100,42200,42200,42200,42200,290
|
|
20230829,100300,226798100,42250,42250,42250,42250,7
|
|
20230829,100200,226502350,42200,42200,42200,42200,9
|
|
20230829,100100,226122550,42200,42200,42200,42200,99
|
|
20230829,100000,221944750,42200,42200,42200,42200,10
|
|
20230829,095900,221522750,42200,42200,42200,42200,25
|
|
20230829,095800,220467750,42150,42150,42150,42150,0
|
|
20230829,095700,220467750,42150,42200,42200,42150,25
|
|
20230829,095600,219413250,42200,42150,42200,42150,186
|
|
20230829,095500,211564550,42200,42200,42200,42200,5
|
|
20230829,095400,211353550,42150,42150,42150,42150,65
|
|
20230829,095300,208613800,42150,42150,42150,42150,0
|
|
20230829,095200,208613800,42150,42100,42150,42100,23
|
|
20230829,095100,207645200,42150,42150,42150,42150,50
|
|
20230829,095000,205537700,42150,42200,42200,42150,17
|
|
20230829,094900,204820350,42200,42200,42200,42200,6
|
|
20230829,094800,204567150,42200,42200,42200,42200,77
|
|
20230829,094700,201317750,42200,42200,42200,42200,3
|
|
20230829,094600,201191150,42200,42200,42200,42200,1
|
|
20230829,094500,201148950,42200,42200,42200,42200,44
|
|
20230829,094400,199292150,42200,42200,42200,42200,5
|
|
20230829,094300,199081150,42200,42200,42200,42200,5
|
|
20230829,094200,198870150,42200,42250,42250,42200,82
|
|
20230829,094100,195409450,42200,42200,42200,42200,1
|
|
20230829,094000,195367250,42200,42200,42250,42200,268
|
|
20230829,093900,184056800,42200,42200,42200,42200,0
|
|
20230829,093800,184056800,42200,42150,42200,42150,30
|
|
20230829,093700,182792000,42150,42150,42150,42150,2
|
|
20230829,093600,182707700,42200,42200,42200,42200,192
|
|
20230829,093500,174605300,42200,42200,42200,42200,45
|
|
20230829,093400,172706300,42150,42150,42150,42150,1
|
|
20230829,093300,172664150,42150,42150,42150,42150,12
|
|
20230829,093200,172158350,42150,42150,42150,42150,34
|
|
20230829,093100,170725250,42150,42150,42150,42150,18
|
|
20230829,093000,169966550,42100,42100,42100,42100,0
|
|
20230829,092900,169966550,42100,42150,42150,42100,8
|
|
20230829,092800,169629500,42150,42150,42150,42150,45
|
|
20230829,092700,167732750,42100,42100,42100,42100,11
|
|
20230829,092600,167269650,42150,42200,42200,42150,75
|
|
20230829,092500,164107550,42150,42150,42150,42150,23
|
|
20230829,092400,163138100,42150,42150,42150,42150,6
|
|
20230829,092300,162885200,42100,42100,42100,42100,10
|
|
20230829,092200,162464200,42100,42150,42150,42100,18
|
|
20230829,092100,161706350,42150,42150,42150,42150,35
|
|
20230829,092000,160231100,42150,42150,42200,42150,71
|
|
20230829,091900,157238400,42150,42150,42150,42150,5
|
|
20230829,091800,157027650,42150,42150,42150,42150,34
|
|
20230829,091700,155594550,42150,42150,42200,42150,83
|
|
20230829,091600,152092950,42200,42200,42200,42200,10
|
|
20230829,091500,151670950,42200,42200,42250,42200,142
|
|
20230829,091400,145678500,42200,41950,42200,41950,803
|
|
20230829,091300,111844950,42000,42000,42000,42000,137
|
|
20230829,091200,106090950,42100,42100,42100,42100,0
|
|
20230829,091100,106090950,42100,42100,42100,42100,84
|
|
20230829,091000,102554550,42100,41900,42100,41900,227
|
|
20230829,090900,93019550,41900,41900,41950,41900,176
|
|
20230829,090800,85641950,41850,41850,41850,41850,0
|
|
20230829,090700,85641950,41850,41850,41850,41850,54
|
|
20230829,090600,83382050,41850,41850,41850,41850,46
|
|
20230829,090500,81456950,41850,41800,41900,41800,939
|
|
20230829,090400,42156000,41750,41700,41750,41700,46
|
|
20230829,090300,40237100,41700,41800,41850,41700,193
|
|
20230829,090200,32176350,41850,41800,41850,41800,168
|
|
20230829,090100,25148900,41800,41600,41850,41600,198
|
|
20230829,090000,16900400,41550,41350,41550,41350,408
|