576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183300,916443200,23650,23650,23650,23650,826
|
|
20230829,183200,916443200,23650,23650,23650,23650,0
|
|
20230829,183100,916443200,23650,23650,23650,23650,0
|
|
20230829,183000,916443200,23650,23650,23650,23650,0
|
|
20230829,182900,916443200,23650,23650,23650,23650,0
|
|
20230829,182800,916443200,23650,23650,23650,23650,0
|
|
20230829,182700,916443200,23650,23650,23650,23650,0
|
|
20230829,182600,916443200,23650,23650,23650,23650,0
|
|
20230829,182500,916443200,23650,23650,23650,23650,0
|
|
20230829,182400,916443200,23650,23650,23650,23650,0
|
|
20230829,182300,916443200,23650,23650,23650,23650,0
|
|
20230829,182200,916443200,23650,23650,23650,23650,0
|
|
20230829,182100,916443200,23650,23650,23650,23650,0
|
|
20230829,182000,916443200,23650,23650,23650,23650,0
|
|
20230829,181900,916443200,23650,23650,23650,23650,0
|
|
20230829,181800,916443200,23650,23650,23650,23650,0
|
|
20230829,181700,916443200,23650,23650,23650,23650,0
|
|
20230829,181600,916443200,23650,23650,23650,23650,0
|
|
20230829,181500,916443200,23650,23650,23650,23650,0
|
|
20230829,181400,916443200,23650,23650,23650,23650,0
|
|
20230829,181300,916443200,23650,23650,23650,23650,0
|
|
20230829,181200,916443200,23650,23650,23650,23650,0
|
|
20230829,181100,916443200,23650,23650,23650,23650,0
|
|
20230829,181000,916443200,23650,23650,23650,23650,0
|
|
20230829,180900,916443200,23650,23650,23650,23650,0
|
|
20230829,180800,916443200,23650,23650,23650,23650,0
|
|
20230829,180700,916443200,23650,23650,23650,23650,0
|
|
20230829,180600,916443200,23650,23650,23650,23650,0
|
|
20230829,180500,916443200,23650,23650,23650,23650,0
|
|
20230829,180400,916443200,23650,23650,23650,23650,0
|
|
20230829,180300,916443200,23650,23650,23650,23650,826
|
|
20230829,180200,916443200,23650,23650,23650,23650,0
|
|
20230829,180100,916443200,23650,23650,23650,23650,0
|
|
20230829,180000,916443200,23650,23650,23650,23650,0
|
|
20230829,175900,916443200,23650,23650,23650,23650,0
|
|
20230829,175800,916443200,23650,23650,23650,23650,0
|
|
20230829,175700,916443200,23650,23650,23650,23650,0
|
|
20230829,175600,916443200,23650,23650,23650,23650,0
|
|
20230829,175500,916443200,23650,23650,23650,23650,0
|
|
20230829,175400,916443200,23650,23650,23650,23650,0
|
|
20230829,175300,916443200,23650,23650,23650,23650,0
|
|
20230829,175200,916443200,23650,23650,23650,23650,0
|
|
20230829,175100,916443200,23650,23650,23650,23650,0
|
|
20230829,175000,916443200,23650,23650,23650,23650,0
|
|
20230829,174900,916443200,23650,23650,23650,23650,0
|
|
20230829,174800,916443200,23650,23650,23650,23650,0
|
|
20230829,174700,916443200,23650,23650,23650,23650,0
|
|
20230829,174600,916443200,23650,23650,23650,23650,0
|
|
20230829,174500,916443200,23650,23650,23650,23650,0
|
|
20230829,174400,916443200,23650,23650,23650,23650,0
|
|
20230829,174300,916443200,23650,23650,23650,23650,0
|
|
20230829,174200,916443200,23650,23650,23650,23650,0
|
|
20230829,174100,916443200,23650,23650,23650,23650,0
|
|
20230829,174000,916443200,23650,23650,23650,23650,0
|
|
20230829,173900,916443200,23650,23650,23650,23650,0
|
|
20230829,173800,916443200,23650,23650,23650,23650,0
|
|
20230829,173700,916443200,23650,23650,23650,23650,0
|
|
20230829,173600,916443200,23650,23650,23650,23650,0
|
|
20230829,173500,916443200,23650,23650,23650,23650,0
|
|
20230829,173400,916443200,23650,23650,23650,23650,0
|
|
20230829,173300,916443200,23650,23650,23650,23650,826
|
|
20230829,173200,916443200,23650,23650,23650,23650,0
|
|
20230829,173100,916443200,23650,23650,23650,23650,0
|
|
20230829,173000,916443200,23650,23650,23650,23650,0
|
|
20230829,172900,916443200,23650,23650,23650,23650,0
|
|
20230829,172800,916443200,23650,23650,23650,23650,0
|
|
20230829,172700,916443200,23650,23650,23650,23650,0
|
|
20230829,172600,916443200,23650,23650,23650,23650,0
|
|
20230829,172500,916443200,23650,23650,23650,23650,0
|
|
20230829,172400,916443200,23650,23650,23650,23650,0
|
|
20230829,172300,916443200,23650,23650,23650,23650,0
|
|
20230829,172200,916443200,23650,23650,23650,23650,0
|
|
20230829,172100,916443200,23650,23650,23650,23650,0
|
|
20230829,172000,916443200,23650,23650,23650,23650,0
|
|
20230829,171900,916443200,23650,23650,23650,23650,0
|
|
20230829,171800,916443200,23650,23650,23650,23650,0
|
|
20230829,171700,916443200,23650,23650,23650,23650,0
|
|
20230829,171600,916443200,23650,23650,23650,23650,0
|
|
20230829,171500,916443200,23650,23650,23650,23650,0
|
|
20230829,171400,916443200,23650,23650,23650,23650,0
|
|
20230829,171300,916443200,23650,23650,23650,23650,0
|
|
20230829,171200,916443200,23650,23650,23650,23650,0
|
|
20230829,171100,916443200,23650,23650,23650,23650,0
|
|
20230829,171000,916443200,23650,23650,23650,23650,0
|
|
20230829,170900,916443200,23650,23650,23650,23650,0
|
|
20230829,170800,916443200,23650,23650,23650,23650,0
|
|
20230829,170700,916443200,23650,23650,23650,23650,0
|
|
20230829,170600,916443200,23650,23650,23650,23650,0
|
|
20230829,170500,916443200,23650,23650,23650,23650,0
|
|
20230829,170400,916443200,23650,23650,23650,23650,0
|
|
20230829,170300,916443200,23650,23650,23650,23650,826
|
|
20230829,170200,916443200,23650,23650,23650,23650,0
|
|
20230829,170100,916443200,23650,23650,23650,23650,0
|
|
20230829,170000,916443200,23650,23650,23650,23650,0
|
|
20230829,165900,916443200,23650,23650,23650,23650,0
|
|
20230829,165800,916443200,23650,23650,23650,23650,0
|
|
20230829,165700,916443200,23650,23650,23650,23650,0
|
|
20230829,165600,916443200,23650,23650,23650,23650,0
|
|
20230829,165500,916443200,23650,23650,23650,23650,0
|
|
20230829,165400,916443200,23650,23650,23650,23650,0
|
|
20230829,165300,916443200,23650,23650,23650,23650,0
|
|
20230829,165200,916443200,23650,23650,23650,23650,0
|
|
20230829,165100,916443200,23650,23650,23650,23650,0
|
|
20230829,165000,916443200,23650,23650,23650,23650,0
|
|
20230829,164900,916443200,23650,23650,23650,23650,0
|
|
20230829,164800,916443200,23650,23650,23650,23650,0
|
|
20230829,164700,916443200,23650,23650,23650,23650,0
|
|
20230829,164600,916443200,23650,23650,23650,23650,0
|
|
20230829,164500,916443200,23650,23650,23650,23650,0
|
|
20230829,164400,916443200,23650,23650,23650,23650,0
|
|
20230829,164300,916443200,23650,23650,23650,23650,0
|
|
20230829,164200,916443200,23650,23650,23650,23650,0
|
|
20230829,164100,916443200,23650,23650,23650,23650,0
|
|
20230829,164000,916443200,23650,23650,23650,23650,0
|
|
20230829,163900,916443200,23650,23650,23650,23650,0
|
|
20230829,163800,916443200,23650,23650,23650,23650,0
|
|
20230829,163700,916443200,23650,23650,23650,23650,0
|
|
20230829,163600,916443200,23650,23650,23650,23650,0
|
|
20230829,163500,916443200,23650,23650,23650,23650,0
|
|
20230829,163400,916443200,23650,23650,23650,23650,0
|
|
20230829,163300,916443200,23650,23650,23650,23650,826
|
|
20230829,163200,916443200,23650,23650,23650,23650,0
|
|
20230829,163100,916443200,23650,23650,23650,23650,0
|
|
20230829,163000,916443200,23650,23650,23650,23650,0
|
|
20230829,162900,916443200,23650,23650,23650,23650,0
|
|
20230829,162800,916443200,23650,23650,23650,23650,0
|
|
20230829,162700,916443200,23650,23650,23650,23650,0
|
|
20230829,162600,916443200,23650,23650,23650,23650,0
|
|
20230829,162500,916443200,23650,23650,23650,23650,0
|
|
20230829,162400,916443200,23650,23650,23650,23650,0
|
|
20230829,162300,916443200,23650,23650,23650,23650,0
|
|
20230829,162200,916443200,23650,23650,23650,23650,0
|
|
20230829,162100,916443200,23650,23650,23650,23650,0
|
|
20230829,162000,916443200,23650,23650,23650,23650,0
|
|
20230829,161900,916443200,23650,23650,23650,23650,0
|
|
20230829,161800,916443200,23650,23650,23650,23650,0
|
|
20230829,161700,916443200,23650,23650,23650,23650,0
|
|
20230829,161600,916443200,23650,23650,23650,23650,0
|
|
20230829,161500,916443200,23650,23650,23650,23650,0
|
|
20230829,161400,916443200,23650,23650,23650,23650,0
|
|
20230829,161300,916443200,23650,23650,23650,23650,0
|
|
20230829,161200,916443200,23650,23650,23650,23650,0
|
|
20230829,161100,916443200,23650,23650,23650,23650,0
|
|
20230829,161000,916443200,23650,23650,23650,23650,0
|
|
20230829,160900,916443200,23650,23650,23650,23650,0
|
|
20230829,160800,916443200,23650,23650,23650,23650,0
|
|
20230829,160700,916443200,23650,23650,23650,23650,0
|
|
20230829,160600,916443200,23650,23650,23650,23650,0
|
|
20230829,160500,916443200,23650,23650,23650,23650,0
|
|
20230829,160400,916443200,23650,23650,23650,23650,0
|
|
20230829,160300,916443200,23650,23650,23650,23650,826
|
|
20230829,160200,916443200,23650,23650,23650,23650,0
|
|
20230829,160100,916443200,23650,23650,23650,23650,0
|
|
20230829,160000,916443200,23650,23650,23650,23650,0
|
|
20230829,155900,916443200,23650,23650,23650,23650,0
|
|
20230829,155800,916443200,23650,23650,23650,23650,0
|
|
20230829,155700,916443200,23650,23650,23650,23650,0
|
|
20230829,155600,916443200,23650,23650,23650,23650,0
|
|
20230829,155500,916443200,23650,23650,23650,23650,0
|
|
20230829,155400,916443200,23650,23650,23650,23650,0
|
|
20230829,155300,916443200,23650,23650,23650,23650,0
|
|
20230829,155200,916443200,23650,23650,23650,23650,0
|
|
20230829,155100,916443200,23650,23650,23650,23650,0
|
|
20230829,155000,916443200,23650,23650,23650,23650,0
|
|
20230829,154900,916443200,23650,23650,23650,23650,0
|
|
20230829,154800,916443200,23650,23650,23650,23650,0
|
|
20230829,154700,916443200,23650,23650,23650,23650,0
|
|
20230829,154600,916443200,23650,23650,23650,23650,0
|
|
20230829,154500,916443200,23650,23650,23650,23650,0
|
|
20230829,154400,916443200,23650,23650,23650,23650,0
|
|
20230829,154300,916443200,23650,23650,23650,23650,0
|
|
20230829,154200,916443200,23650,23650,23650,23650,0
|
|
20230829,154100,916443200,23650,23650,23650,23650,0
|
|
20230829,154000,916443200,23650,23650,23650,23650,0
|
|
20230829,153900,916443200,23650,23650,23650,23650,0
|
|
20230829,153800,916443200,23650,23650,23650,23650,0
|
|
20230829,153700,916443200,23650,23650,23650,23650,0
|
|
20230829,153600,916443200,23650,23650,23650,23650,0
|
|
20230829,153500,916443200,23650,23650,23650,23650,0
|
|
20230829,153400,916443200,23650,23650,23650,23650,0
|
|
20230829,153300,916443200,23650,23650,23650,23650,826
|
|
20230829,153200,916443200,23650,23650,23650,23650,0
|
|
20230829,153100,916443200,23650,23650,23650,23650,0
|
|
20230829,153000,916443200,23650,23650,23650,23650,826
|
|
20230829,152900,896908300,23700,23700,23700,23700,0
|
|
20230829,152800,896908300,23700,23700,23700,23700,0
|
|
20230829,152700,896908300,23700,23700,23700,23700,0
|
|
20230829,152600,896908300,23700,23700,23700,23700,0
|
|
20230829,152500,896908300,23700,23700,23700,23700,0
|
|
20230829,152400,896908300,23700,23700,23700,23700,0
|
|
20230829,152300,896908300,23700,23700,23700,23700,0
|
|
20230829,152200,896908300,23700,23700,23700,23700,0
|
|
20230829,152100,896908300,23700,23700,23700,23700,0
|
|
20230829,152000,896908300,23700,23700,23700,23700,0
|
|
20230829,151900,896908300,23700,23600,23750,23600,456
|
|
20230829,151800,886101700,23700,23600,23700,23600,40
|
|
20230829,151700,885156800,23750,23550,23750,23550,832
|
|
20230829,151600,865487400,23500,23500,23500,23500,8
|
|
20230829,151500,865299400,23500,23550,23550,23500,15
|
|
20230829,151400,864946650,23550,23500,23550,23500,31
|
|
20230829,151300,864216950,23500,23500,23500,23500,42
|
|
20230829,151200,863229950,23450,23450,23450,23450,27
|
|
20230829,151100,862596800,23450,23450,23450,23450,9
|
|
20230829,151000,862385750,23450,23450,23450,23450,203
|
|
20230829,150900,857625400,23600,23450,23600,23450,9
|
|
20230829,150800,857414050,23600,23500,23600,23500,205
|
|
20230829,150700,852589150,23500,23500,23500,23500,0
|
|
20230829,150600,852589150,23500,23500,23500,23500,57
|
|
20230829,150500,851249650,23500,23500,23600,23500,70
|
|
20230829,150400,849603450,23500,23550,23550,23500,67
|
|
20230829,150300,848028900,23500,23500,23500,23500,8
|
|
20230829,150200,847840900,23600,23500,23600,23450,1624
|
|
20230829,150100,809668350,23500,23500,23500,23500,46
|
|
20230829,150000,808587350,23500,23500,23550,23500,32
|
|
20230829,145900,807835200,23500,23550,23550,23500,350
|
|
20230829,145800,799593950,23550,23550,23600,23550,84
|
|
20230829,145700,797615700,23550,23550,23600,23550,175
|
|
20230829,145600,793494400,23550,23550,23550,23550,34
|
|
20230829,145500,792693700,23550,23550,23600,23550,35
|
|
20230829,145400,791869350,23550,23550,23550,23550,35
|
|
20230829,145300,791045100,23550,23600,23600,23550,216
|
|
20230829,145200,785948550,23600,23600,23600,23600,296
|
|
20230829,145100,778962950,23600,23600,23650,23600,42
|
|
20230829,145000,777971600,23600,23600,23650,23600,171
|
|
20230829,144900,773930050,23600,23600,23600,23600,31
|
|
20230829,144800,773198450,23600,23600,23600,23600,125
|
|
20230829,144700,770248450,23600,23600,23650,23600,64
|
|
20230829,144600,768736350,23600,23600,23650,23600,83
|
|
20230829,144500,766776650,23600,23600,23600,23600,15
|
|
20230829,144400,766422650,23600,23550,23600,23550,40
|
|
20230829,144300,765479300,23600,23550,23600,23550,29
|
|
20230829,144200,764796250,23550,23550,23550,23550,61
|
|
20230829,144100,763359700,23550,23550,23650,23550,36
|
|
20230829,144000,762509950,23550,23550,23550,23550,12
|
|
20230829,143900,762227350,23550,23550,23600,23550,17
|
|
20230829,143800,761826750,23550,23550,23550,23550,9
|
|
20230829,143700,761614800,23550,23600,23700,23550,13
|
|
20230829,143600,761307450,23550,23600,23600,23550,2
|
|
20230829,143500,761260300,23550,23550,23550,23550,1
|
|
20230829,143400,761236750,23550,23550,23700,23550,12
|
|
20230829,143300,760952800,23550,23550,23550,23550,0
|
|
20230829,143200,760952800,23550,23550,23550,23550,3
|
|
20230829,143100,760882150,23550,23550,23600,23550,111
|
|
20230829,143000,758266850,23650,23600,23650,23550,2829
|
|
20230829,142900,691606600,23600,23600,23600,23600,2
|
|
20230829,142800,691559400,23600,23550,23600,23550,33
|
|
20230829,142700,690781350,23600,23600,23600,23600,17
|
|
20230829,142600,690380150,23600,23600,23600,23600,1
|
|
20230829,142500,690356550,23600,23700,23700,23600,1882
|
|
20230829,142400,645845350,23650,23650,23650,23650,0
|
|
20230829,142300,645845350,23650,23650,23650,23650,14
|
|
20230829,142200,645514250,23700,23650,23700,23650,27
|
|
20230829,142100,644875200,23650,23650,23650,23650,63
|
|
20230829,142000,643385250,23700,23700,23700,23700,2
|
|
20230829,141900,643337850,23700,23700,23700,23700,89
|
|
20230829,141800,641228550,23700,23700,23750,23700,252
|
|
20230829,141700,635255650,23650,23650,23650,23650,0
|
|
20230829,141600,635255650,23650,23650,23650,23650,0
|
|
20230829,141500,635255650,23650,23650,23650,23650,1
|
|
20230829,141400,635232000,23700,23700,23700,23700,333
|
|
20230829,141300,627339900,23700,23700,23700,23700,62
|
|
20230829,141200,625870500,23700,23700,23750,23650,626
|
|
20230829,141100,611034800,23700,23700,23700,23700,9
|
|
20230829,141000,610821500,23750,23750,23750,23750,18
|
|
20230829,140900,610394000,23750,23750,23750,23750,0
|
|
20230829,140800,610394000,23750,23650,23750,23650,233
|
|
20230829,140700,604873150,23700,23700,23700,23700,0
|
|
20230829,140600,604873150,23700,23700,23700,23700,0
|
|
20230829,140500,604873150,23700,23700,23700,23700,0
|
|
20230829,140400,604873150,23700,23700,23700,23700,0
|
|
20230829,140300,604873150,23700,23700,23700,23700,0
|
|
20230829,140200,604873150,23700,23700,23750,23700,903
|
|
20230829,140100,583471400,23700,23700,23700,23700,16
|
|
20230829,140000,583092200,23700,23650,23700,23650,87
|
|
20230829,135900,581031700,23700,23700,23700,23700,0
|
|
20230829,135800,581031700,23700,23650,23700,23650,46
|
|
20230829,135700,579943000,23650,23650,23650,23650,0
|
|
20230829,135600,579943000,23650,23650,23650,23650,2
|
|
20230829,135500,579895700,23650,23650,23650,23650,28
|
|
20230829,135400,579233500,23700,23700,23700,23700,46
|
|
20230829,135300,578143300,23700,23700,23700,23700,0
|
|
20230829,135200,578143300,23700,23700,23700,23700,35
|
|
20230829,135100,577313800,23650,23650,23650,23650,44
|
|
20230829,135000,576273200,23700,23700,23700,23700,0
|
|
20230829,134900,576273200,23700,23700,23700,23700,1
|
|
20230829,134800,576249500,23750,23750,23750,23750,0
|
|
20230829,134700,576249500,23750,23750,23750,23750,0
|
|
20230829,134600,576249500,23750,23750,23750,23750,0
|
|
20230829,134500,576249500,23750,23750,23750,23750,0
|
|
20230829,134400,576249500,23750,23700,23750,23700,1151
|
|
20230829,134300,548960350,23700,23700,23700,23700,180
|
|
20230829,134200,544694350,23750,23750,23750,23750,0
|
|
20230829,134100,544694350,23750,23750,23750,23750,0
|
|
20230829,134000,544694350,23750,23750,23750,23750,0
|
|
20230829,133900,544694350,23750,23750,23750,23750,610
|
|
20230829,133800,530206850,23750,23750,23750,23750,0
|
|
20230829,133700,530206850,23750,23750,23750,23750,0
|
|
20230829,133600,530206850,23750,23750,23750,23750,1
|
|
20230829,133500,530183100,23650,23700,23750,23650,795
|
|
20230829,133400,511344200,23700,23700,23700,23700,0
|
|
20230829,133300,511344200,23700,23700,23700,23700,106
|
|
20230829,133200,508832000,23700,23700,23700,23700,3
|
|
20230829,133100,508760900,23700,23700,23700,23700,209
|
|
20230829,133000,503807600,23700,23700,23750,23700,735
|
|
20230829,132900,486386850,23650,23650,23650,23650,100
|
|
20230829,132800,484021850,23700,23700,23700,23700,52
|
|
20230829,132700,482789450,23700,23700,23700,23700,0
|
|
20230829,132600,482789450,23700,23700,23700,23700,0
|
|
20230829,132500,482789450,23700,23700,23700,23700,11
|
|
20230829,132400,482528750,23700,23700,23700,23700,0
|
|
20230829,132300,482528750,23700,23700,23700,23700,1
|
|
20230829,132200,482505050,23700,23700,23700,23700,845
|
|
20230829,132100,462478550,23700,23700,23700,23700,50
|
|
20230829,132000,461293550,23700,23700,23700,23700,0
|
|
20230829,131900,461293550,23700,23700,23700,23700,0
|
|
20230829,131800,461293550,23700,23700,23700,23700,23
|
|
20230829,131700,460748450,23650,23650,23650,23650,385
|
|
20230829,131600,451643200,23700,23700,23700,23700,1
|
|
20230829,131500,451619500,23650,23650,23650,23650,571
|
|
20230829,131400,438115350,23600,23600,23600,23600,0
|
|
20230829,131300,438115350,23600,23600,23600,23600,30
|
|
20230829,131200,437407350,23650,23650,23650,23650,0
|
|
20230829,131100,437407350,23650,23650,23650,23650,0
|
|
20230829,131000,437407350,23650,23600,23650,23600,232
|
|
20230829,130900,431931650,23650,23650,23650,23650,1
|
|
20230829,130800,431908000,23600,23600,23600,23600,33
|
|
20230829,130700,431129200,23650,23650,23650,23650,2
|
|
20230829,130600,431081900,23650,23650,23650,23650,0
|
|
20230829,130500,431081900,23650,23650,23650,23650,0
|
|
20230829,130400,431081900,23650,23600,23650,23600,205
|
|
20230829,130300,426241100,23600,23600,23600,23600,0
|
|
20230829,130200,426241100,23600,23600,23600,23600,0
|
|
20230829,130100,426241100,23600,23600,23600,23600,9
|
|
20230829,130000,426028700,23650,23650,23650,23600,80
|
|
20230829,125900,424140450,23600,23600,23600,23600,13
|
|
20230829,125800,423833650,23650,23650,23650,23650,0
|
|
20230829,125700,423833650,23650,23650,23650,23650,0
|
|
20230829,125600,423833650,23650,23650,23650,23650,0
|
|
20230829,125500,423833650,23650,23650,23650,23650,220
|
|
20230829,125400,418630650,23650,23650,23650,23650,0
|
|
20230829,125300,418630650,23650,23650,23650,23650,0
|
|
20230829,125200,418630650,23650,23650,23650,23650,0
|
|
20230829,125100,418630650,23650,23650,23650,23650,0
|
|
20230829,125000,418630650,23650,23650,23650,23650,25
|
|
20230829,124900,418039400,23550,23550,23550,23550,0
|
|
20230829,124800,418039400,23550,23550,23550,23550,0
|
|
20230829,124700,418039400,23550,23550,23550,23550,0
|
|
20230829,124600,418039400,23550,23550,23550,23550,0
|
|
20230829,124500,418039400,23550,23550,23550,23550,0
|
|
20230829,124400,418039400,23550,23550,23550,23550,28
|
|
20230829,124300,417380000,23650,23650,23650,23650,13
|
|
20230829,124200,417072550,23650,23650,23650,23650,0
|
|
20230829,124100,417072550,23650,23650,23650,23650,0
|
|
20230829,124000,417072550,23650,23550,23650,23550,511
|
|
20230829,123900,405037400,23550,23550,23550,23550,0
|
|
20230829,123800,405037400,23550,23550,23550,23550,48
|
|
20230829,123700,403907000,23550,23550,23550,23550,10
|
|
20230829,123600,403671500,23650,23600,23650,23600,229
|
|
20230829,123500,398258400,23600,23550,23600,23550,23
|
|
20230829,123400,397716500,23600,23600,23600,23600,4
|
|
20230829,123300,397622100,23600,23600,23600,23600,1
|
|
20230829,123200,397598500,23600,23600,23600,23600,116
|
|
20230829,123100,394860900,23600,23600,23600,23550,42
|
|
20230829,123000,393871350,23600,23600,23600,23600,0
|
|
20230829,122900,393871350,23600,23600,23600,23600,1
|
|
20230829,122800,393847750,23600,23600,23600,23600,0
|
|
20230829,122700,393847750,23600,23600,23600,23600,0
|
|
20230829,122600,393847750,23600,23600,23600,23600,25
|
|
20230829,122500,393257750,23600,23600,23600,23600,68
|
|
20230829,122400,391652950,23600,23600,23600,23600,93
|
|
20230829,122300,389458150,23650,23650,23650,23650,226
|
|
20230829,122200,384113250,23600,23600,23650,23600,143
|
|
20230829,122100,380738050,23600,23600,23600,23600,44
|
|
20230829,122000,379699650,23550,23550,23550,23550,0
|
|
20230829,121900,379699650,23550,23550,23550,23550,0
|
|
20230829,121800,379699650,23550,23550,23550,23550,0
|
|
20230829,121700,379699650,23550,23550,23550,23550,5
|
|
20230829,121600,379581900,23550,23550,23550,23550,0
|
|
20230829,121500,379581900,23550,23550,23550,23550,36
|
|
20230829,121400,378734100,23550,23550,23550,23550,37
|
|
20230829,121300,377862750,23600,23600,23600,23600,0
|
|
20230829,121200,377862750,23600,23600,23600,23600,172
|
|
20230829,121100,373803550,23600,23600,23600,23600,0
|
|
20230829,121000,373803550,23600,23600,23600,23600,20
|
|
20230829,120900,373331550,23550,23550,23550,23550,30
|
|
20230829,120800,372625050,23550,23550,23550,23550,0
|
|
20230829,120700,372625050,23550,23550,23550,23550,0
|
|
20230829,120600,372625050,23550,23550,23550,23550,0
|
|
20230829,120500,372625050,23550,23550,23550,23550,0
|
|
20230829,120400,372625050,23550,23550,23550,23550,119
|
|
20230829,120300,369822600,23650,23550,23650,23550,77
|
|
20230829,120200,368007800,23550,23550,23550,23550,29
|
|
20230829,120100,367324850,23600,23600,23650,23550,326
|
|
20230829,120000,359643450,23550,23550,23550,23550,1
|
|
20230829,115900,359619900,23550,23550,23550,23550,29
|
|
20230829,115800,358936950,23550,23550,23550,23550,138
|
|
20230829,115700,355687050,23650,23550,23650,23500,387
|
|
20230829,115600,346572850,23550,23550,23550,23550,21
|
|
20230829,115500,346078300,23500,23500,23500,23500,28
|
|
20230829,115400,345420300,23550,23550,23550,23550,108
|
|
20230829,115300,342876900,23500,23500,23500,23500,0
|
|
20230829,115200,342876900,23500,23500,23500,23500,0
|
|
20230829,115100,342876900,23500,23550,23550,23500,16
|
|
20230829,115000,342500150,23500,23500,23500,23500,140
|
|
20230829,114900,339210150,23500,23600,23600,23500,1538
|
|
20230829,114800,303012600,23600,23600,23650,23550,225
|
|
20230829,114700,297711000,23600,23550,23650,23550,147
|
|
20230829,114600,294240600,23600,23600,23600,23600,2
|
|
20230829,114500,294193400,23650,23550,23650,23550,235
|
|
20230829,114400,288643550,23550,23550,23600,23550,1481
|
|
20230829,114300,253763750,23550,23550,23550,23550,5
|
|
20230829,114200,253646000,23550,23550,23600,23550,4
|
|
20230829,114100,253551700,23550,23550,23650,23550,13
|
|
20230829,114000,253244450,23650,23650,23650,23650,0
|
|
20230829,113900,253244450,23650,23650,23650,23650,0
|
|
20230829,113800,253244450,23650,23650,23650,23650,0
|
|
20230829,113700,253244450,23650,23650,23650,23650,0
|
|
20230829,113600,253244450,23650,23550,23650,23550,38
|
|
20230829,113500,252348650,23550,23550,23550,23550,43
|
|
20230829,113400,251336000,23550,23550,23550,23550,44
|
|
20230829,113300,250299800,23550,23650,23650,23550,12
|
|
20230829,113200,250017100,23550,23550,23550,23550,0
|
|
20230829,113100,250017100,23550,23550,23550,23550,0
|
|
20230829,113000,250017100,23550,23550,23550,23550,25
|
|
20230829,112900,249428350,23550,23550,23550,23550,0
|
|
20230829,112800,249428350,23550,23550,23550,23550,0
|
|
20230829,112700,249428350,23550,23550,23550,23550,0
|
|
20230829,112600,249428350,23550,23550,23550,23550,0
|
|
20230829,112500,249428350,23550,23550,23550,23550,4
|
|
20230829,112400,249334150,23650,23650,23650,23650,20
|
|
20230829,112300,248861150,23650,23650,23650,23650,0
|
|
20230829,112200,248861150,23650,23650,23650,23650,50
|
|
20230829,112100,247678650,23650,23650,23650,23650,0
|
|
20230829,112000,247678650,23650,23650,23650,23650,0
|
|
20230829,111900,247678650,23650,23600,23650,23600,887
|
|
20230829,111800,226744950,23650,23650,23650,23650,0
|
|
20230829,111700,226744950,23650,23650,23650,23650,0
|
|
20230829,111600,226744950,23650,23700,23700,23650,26
|
|
20230829,111500,226129250,23700,23700,23700,23700,35
|
|
20230829,111400,225299750,23650,23650,23650,23650,0
|
|
20230829,111300,225299750,23650,23650,23650,23650,10
|
|
20230829,111200,225063250,23650,23600,23650,23600,31
|
|
20230829,111100,224331150,23650,23650,23650,23650,30
|
|
20230829,111000,223621650,23700,23700,23700,23700,0
|
|
20230829,110900,223621650,23700,23700,23700,23700,53
|
|
20230829,110800,222365550,23700,23600,23700,23600,109
|
|
20230829,110700,219792250,23600,23600,23600,23600,0
|
|
20230829,110600,219792250,23600,23600,23600,23600,21
|
|
20230829,110500,219296650,23700,23700,23700,23700,5
|
|
20230829,110400,219178150,23700,23650,23700,23650,44
|
|
20230829,110300,218136500,23700,23700,23700,23700,0
|
|
20230829,110200,218136500,23700,23650,23700,23650,345
|
|
20230829,110100,209963000,23650,23650,23650,23650,3
|
|
20230829,110000,209892050,23700,23650,23700,23600,81
|
|
20230829,105900,207976850,23700,23700,23700,23700,5
|
|
20230829,105800,207858350,23700,23650,23700,23650,34
|
|
20230829,105700,207053300,23600,23600,23600,23600,0
|
|
20230829,105600,207053300,23600,23600,23600,23600,0
|
|
20230829,105500,207053300,23600,23600,23600,23600,1
|
|
20230829,105400,207029700,23700,23700,23700,23700,20
|
|
20230829,105300,206555700,23700,23650,23700,23650,223
|
|
20230829,105200,201280600,23650,23650,23650,23650,2
|
|
20230829,105100,201233300,23650,23650,23650,23650,10
|
|
20230829,105000,200996800,23650,23650,23650,23650,45
|
|
20230829,104900,199932550,23650,23650,23650,23650,0
|
|
20230829,104800,199932550,23650,23600,23650,23600,70
|
|
20230829,104700,198280050,23600,23600,23600,23600,149
|
|
20230829,104600,194763650,23600,23600,23600,23600,25
|
|
20230829,104500,194173650,23550,23550,23550,23550,1
|
|
20230829,104400,194150100,23550,23600,23600,23550,46
|
|
20230829,104300,193066300,23550,23600,23600,23550,24
|
|
20230829,104200,192500600,23600,23600,23600,23600,2
|
|
20230829,104100,192453400,23600,23600,23600,23600,3
|
|
20230829,104000,192382600,23600,23550,23600,23550,143
|
|
20230829,103900,189013250,23550,23550,23550,23550,10
|
|
20230829,103800,188777750,23550,23550,23550,23550,0
|
|
20230829,103700,188777750,23550,23550,23550,23550,0
|
|
20230829,103600,188777750,23550,23550,23550,23550,10
|
|
20230829,103500,188542250,23550,23550,23550,23550,0
|
|
20230829,103400,188542250,23550,23550,23550,23550,310
|
|
20230829,103300,181241750,23550,23600,23600,23550,205
|
|
20230829,103200,176404000,23550,23550,23550,23550,409
|
|
20230829,103100,166772050,23600,23600,23600,23600,100
|
|
20230829,103000,164412050,23550,23550,23550,23550,1
|
|
20230829,102900,164388500,23550,23550,23550,23550,5
|
|
20230829,102800,164270750,23600,23600,23600,23600,0
|
|
20230829,102700,164270750,23600,23600,23600,23600,31
|
|
20230829,102600,163539150,23500,23500,23500,23500,0
|
|
20230829,102500,163539150,23500,23500,23500,23500,0
|
|
20230829,102400,163539150,23500,23550,23550,23500,2
|
|
20230829,102300,163492100,23550,23550,23550,23550,0
|
|
20230829,102200,163492100,23550,23650,23700,23550,623
|
|
20230829,102100,148774750,23700,23700,23700,23700,416
|
|
20230829,102000,138915550,23600,23600,23600,23600,1
|
|
20230829,101900,138891950,23600,23600,23600,23600,2
|
|
20230829,101800,138844750,23700,23700,23700,23700,0
|
|
20230829,101700,138844750,23700,23650,23700,23650,12
|
|
20230829,101600,138560450,23650,23650,23650,23600,83
|
|
20230829,101500,136597550,23600,23600,23600,23600,386
|
|
20230829,101400,127487950,23550,23500,23550,23500,150
|
|
20230829,101300,123957950,23550,23550,23550,23550,0
|
|
20230829,101200,123957950,23550,23550,23550,23550,0
|
|
20230829,101100,123957950,23550,23550,23550,23550,0
|
|
20230829,101000,123957950,23550,23550,23550,23550,20
|
|
20230829,100900,123486950,23550,23550,23550,23550,0
|
|
20230829,100800,123486950,23550,23550,23550,23550,10
|
|
20230829,100700,123251450,23550,23550,23550,23550,0
|
|
20230829,100600,123251450,23550,23550,23550,23550,250
|
|
20230829,100500,117363950,23550,23500,23550,23500,13
|
|
20230829,100400,117057950,23550,23550,23550,23550,0
|
|
20230829,100300,117057950,23550,23500,23550,23500,54
|
|
20230829,100200,115788400,23500,23500,23500,23500,0
|
|
20230829,100100,115788400,23500,23500,23500,23500,2
|
|
20230829,100000,115741400,23500,23550,23550,23500,11
|
|
20230829,095900,115482850,23550,23550,23550,23550,0
|
|
20230829,095800,115482850,23550,23550,23550,23550,5
|
|
20230829,095700,115365100,23550,23500,23550,23500,90
|
|
20230829,095600,113246650,23450,23500,23500,23450,220
|
|
20230829,095500,108086150,23500,23500,23500,23500,0
|
|
20230829,095400,108086150,23500,23500,23500,23500,0
|
|
20230829,095300,108086150,23500,23500,23500,23500,1
|
|
20230829,095200,108062650,23450,23450,23450,23450,0
|
|
20230829,095100,108062650,23450,23500,23500,23450,28
|
|
20230829,095000,107405150,23550,23550,23550,23550,21
|
|
20230829,094900,106910600,23550,23550,23550,23550,1
|
|
20230829,094800,106887050,23550,23500,23550,23500,179
|
|
20230829,094700,102676900,23550,23550,23550,23550,0
|
|
20230829,094600,102676900,23550,23550,23550,23550,0
|
|
20230829,094500,102676900,23550,23550,23550,23550,10
|
|
20230829,094400,102441400,23550,23550,23550,23550,1
|
|
20230829,094300,102417850,23500,23500,23500,23500,0
|
|
20230829,094200,102417850,23500,23500,23500,23500,0
|
|
20230829,094100,102417850,23500,23500,23500,23500,10
|
|
20230829,094000,102182850,23550,23500,23550,23500,234
|
|
20230829,093900,96673300,23500,23500,23500,23500,100
|
|
20230829,093800,94323300,23500,23500,23500,23500,667
|
|
20230829,093700,78648800,23550,23550,23550,23550,49
|
|
20230829,093600,77494850,23550,23550,23550,23550,0
|
|
20230829,093500,77494850,23550,23550,23550,23550,142
|
|
20230829,093400,74150750,23600,23600,23600,23600,49
|
|
20230829,093300,72994350,23600,23600,23600,23600,84
|
|
20230829,093200,71011950,23600,23600,23600,23600,86
|
|
20230829,093100,68982350,23500,23500,23600,23500,10
|
|
20230829,093000,68746650,23600,23600,23600,23600,11
|
|
20230829,092900,68487050,23600,23600,23600,23600,1
|
|
20230829,092800,68463450,23600,23600,23600,23600,282
|
|
20230829,092700,61808250,23600,23600,23600,23600,15
|
|
20230829,092600,61454250,23600,23600,23600,23600,3
|
|
20230829,092500,61383450,23600,23600,23600,23600,0
|
|
20230829,092400,61383450,23600,23600,23600,23600,28
|
|
20230829,092300,60722650,23450,23450,23450,23450,0
|
|
20230829,092200,60722650,23450,23450,23450,23450,2
|
|
20230829,092100,60675750,23450,23450,23450,23450,0
|
|
20230829,092000,60675750,23450,23500,23500,23450,20
|
|
20230829,091900,60206700,23450,23450,23450,23450,0
|
|
20230829,091800,60206700,23450,23450,23450,23450,172
|
|
20230829,091700,56173300,23600,23450,23600,23450,37
|
|
20230829,091600,55305350,23400,23400,23400,23400,10
|
|
20230829,091500,55071350,23550,23500,23550,23500,102
|
|
20230829,091400,52671100,23500,23500,23500,23500,30
|
|
20230829,091300,51966100,23400,23400,23400,23400,0
|
|
20230829,091200,51966100,23400,23400,23500,23400,274
|
|
20230829,091100,45540900,23400,23500,23500,23400,29
|
|
20230829,091000,44860250,23650,23650,23650,23650,0
|
|
20230829,090900,44860250,23650,23650,23650,23650,0
|
|
20230829,090800,44860250,23650,23450,23650,23450,446
|
|
20230829,090700,34391200,23300,23300,23300,23300,3
|
|
20230829,090600,34321300,23300,23300,23300,23300,0
|
|
20230829,090500,34321300,23300,23300,23300,23300,29
|
|
20230829,090400,33645600,23300,23400,23400,23300,501
|
|
20230829,090300,21959000,23400,23500,23500,23400,170
|
|
20230829,090200,17976800,23550,23550,23550,23550,71
|
|
20230829,090100,16304750,23650,23600,23650,23400,628
|
|
20230829,090000,1539800,23600,23700,23700,23600,65
|