579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183600,478983650,21200,21200,21200,21200,1923
|
|
20230830,183500,478983650,21200,21200,21200,21200,0
|
|
20230830,183400,478983650,21200,21200,21200,21200,0
|
|
20230830,183300,478983650,21200,21200,21200,21200,0
|
|
20230830,183200,478983650,21200,21200,21200,21200,0
|
|
20230830,183100,478983650,21200,21200,21200,21200,0
|
|
20230830,183000,478983650,21200,21200,21200,21200,0
|
|
20230830,182900,478983650,21200,21200,21200,21200,0
|
|
20230830,182800,478983650,21200,21200,21200,21200,0
|
|
20230830,182700,478983650,21200,21200,21200,21200,0
|
|
20230830,182600,478983650,21200,21200,21200,21200,0
|
|
20230830,182500,478983650,21200,21200,21200,21200,0
|
|
20230830,182400,478983650,21200,21200,21200,21200,0
|
|
20230830,182300,478983650,21200,21200,21200,21200,0
|
|
20230830,182200,478983650,21200,21200,21200,21200,0
|
|
20230830,182100,478983650,21200,21200,21200,21200,0
|
|
20230830,182000,478983650,21200,21200,21200,21200,0
|
|
20230830,181900,478983650,21200,21200,21200,21200,0
|
|
20230830,181800,478983650,21200,21200,21200,21200,0
|
|
20230830,181700,478983650,21200,21200,21200,21200,0
|
|
20230830,181600,478983650,21200,21200,21200,21200,0
|
|
20230830,181500,478983650,21200,21200,21200,21200,0
|
|
20230830,181400,478983650,21200,21200,21200,21200,0
|
|
20230830,181300,478983650,21200,21200,21200,21200,0
|
|
20230830,181200,478983650,21200,21200,21200,21200,0
|
|
20230830,181100,478983650,21200,21200,21200,21200,0
|
|
20230830,181000,478983650,21200,21200,21200,21200,0
|
|
20230830,180900,478983650,21200,21200,21200,21200,0
|
|
20230830,180800,478983650,21200,21200,21200,21200,0
|
|
20230830,180700,478983650,21200,21200,21200,21200,0
|
|
20230830,180600,478983650,21200,21200,21200,21200,1923
|
|
20230830,180500,478983650,21200,21200,21200,21200,0
|
|
20230830,180400,478983650,21200,21200,21200,21200,0
|
|
20230830,180300,478983650,21200,21200,21200,21200,0
|
|
20230830,180200,478983650,21200,21200,21200,21200,0
|
|
20230830,180100,478983650,21200,21200,21200,21200,0
|
|
20230830,180000,478983650,21200,21200,21200,21200,0
|
|
20230830,175900,478983650,21200,21200,21200,21200,0
|
|
20230830,175800,478983650,21200,21200,21200,21200,0
|
|
20230830,175700,478983650,21200,21200,21200,21200,0
|
|
20230830,175600,478983650,21200,21200,21200,21200,0
|
|
20230830,175500,478983650,21200,21200,21200,21200,0
|
|
20230830,175400,478983650,21200,21200,21200,21200,0
|
|
20230830,175300,478983650,21200,21200,21200,21200,0
|
|
20230830,175200,478983650,21200,21200,21200,21200,0
|
|
20230830,175100,478983650,21200,21200,21200,21200,0
|
|
20230830,175000,478983650,21200,21200,21200,21200,0
|
|
20230830,174900,478983650,21200,21200,21200,21200,0
|
|
20230830,174800,478983650,21200,21200,21200,21200,0
|
|
20230830,174700,478983650,21200,21200,21200,21200,0
|
|
20230830,174600,478983650,21200,21200,21200,21200,0
|
|
20230830,174500,478983650,21200,21200,21200,21200,0
|
|
20230830,174400,478983650,21200,21200,21200,21200,0
|
|
20230830,174300,478983650,21200,21200,21200,21200,0
|
|
20230830,174200,478983650,21200,21200,21200,21200,0
|
|
20230830,174100,478983650,21200,21200,21200,21200,0
|
|
20230830,174000,478983650,21200,21200,21200,21200,0
|
|
20230830,173900,478983650,21200,21200,21200,21200,0
|
|
20230830,173800,478983650,21200,21200,21200,21200,0
|
|
20230830,173700,478983650,21200,21200,21200,21200,0
|
|
20230830,173600,478983650,21200,21200,21200,21200,1923
|
|
20230830,173500,478983650,21200,21200,21200,21200,0
|
|
20230830,173400,478983650,21200,21200,21200,21200,0
|
|
20230830,173300,478983650,21200,21200,21200,21200,0
|
|
20230830,173200,478983650,21200,21200,21200,21200,0
|
|
20230830,173100,478983650,21200,21200,21200,21200,0
|
|
20230830,173000,478983650,21200,21200,21200,21200,0
|
|
20230830,172900,478983650,21200,21200,21200,21200,0
|
|
20230830,172800,478983650,21200,21200,21200,21200,0
|
|
20230830,172700,478983650,21200,21200,21200,21200,0
|
|
20230830,172600,478983650,21200,21200,21200,21200,0
|
|
20230830,172500,478983650,21200,21200,21200,21200,0
|
|
20230830,172400,478983650,21200,21200,21200,21200,0
|
|
20230830,172300,478983650,21200,21200,21200,21200,0
|
|
20230830,172200,478983650,21200,21200,21200,21200,0
|
|
20230830,172100,478983650,21200,21200,21200,21200,0
|
|
20230830,172000,478983650,21200,21200,21200,21200,0
|
|
20230830,171900,478983650,21200,21200,21200,21200,0
|
|
20230830,171800,478983650,21200,21200,21200,21200,0
|
|
20230830,171700,478983650,21200,21200,21200,21200,0
|
|
20230830,171600,478983650,21200,21200,21200,21200,0
|
|
20230830,171500,478983650,21200,21200,21200,21200,0
|
|
20230830,171400,478983650,21200,21200,21200,21200,0
|
|
20230830,171300,478983650,21200,21200,21200,21200,0
|
|
20230830,171200,478983650,21200,21200,21200,21200,0
|
|
20230830,171100,478983650,21200,21200,21200,21200,0
|
|
20230830,171000,478983650,21200,21200,21200,21200,0
|
|
20230830,170900,478983650,21200,21200,21200,21200,0
|
|
20230830,170800,478983650,21200,21200,21200,21200,0
|
|
20230830,170700,478983650,21200,21200,21200,21200,0
|
|
20230830,170600,478983650,21200,21200,21200,21200,1923
|
|
20230830,170500,478983650,21200,21200,21200,21200,0
|
|
20230830,170400,478983650,21200,21200,21200,21200,0
|
|
20230830,170300,478983650,21200,21200,21200,21200,0
|
|
20230830,170200,478983650,21200,21200,21200,21200,0
|
|
20230830,170100,478983650,21200,21200,21200,21200,0
|
|
20230830,170000,478983650,21200,21200,21200,21200,0
|
|
20230830,165900,478983650,21200,21200,21200,21200,0
|
|
20230830,165800,478983650,21200,21200,21200,21200,0
|
|
20230830,165700,478983650,21200,21200,21200,21200,0
|
|
20230830,165600,478983650,21200,21200,21200,21200,0
|
|
20230830,165500,478983650,21200,21200,21200,21200,0
|
|
20230830,165400,478983650,21200,21200,21200,21200,0
|
|
20230830,165300,478983650,21200,21200,21200,21200,0
|
|
20230830,165200,478983650,21200,21200,21200,21200,0
|
|
20230830,165100,478983650,21200,21200,21200,21200,0
|
|
20230830,165000,478983650,21200,21200,21200,21200,0
|
|
20230830,164900,478983650,21200,21200,21200,21200,0
|
|
20230830,164800,478983650,21200,21200,21200,21200,0
|
|
20230830,164700,478983650,21200,21200,21200,21200,0
|
|
20230830,164600,478983650,21200,21200,21200,21200,0
|
|
20230830,164500,478983650,21200,21200,21200,21200,0
|
|
20230830,164400,478983650,21200,21200,21200,21200,0
|
|
20230830,164300,478983650,21200,21200,21200,21200,0
|
|
20230830,164200,478983650,21200,21200,21200,21200,0
|
|
20230830,164100,478983650,21200,21200,21200,21200,0
|
|
20230830,164000,478983650,21200,21200,21200,21200,0
|
|
20230830,163900,478983650,21200,21200,21200,21200,0
|
|
20230830,163800,478983650,21200,21200,21200,21200,0
|
|
20230830,163700,478983650,21200,21200,21200,21200,0
|
|
20230830,163600,478983650,21200,21200,21200,21200,1923
|
|
20230830,163500,478983650,21200,21200,21200,21200,0
|
|
20230830,163400,478983650,21200,21200,21200,21200,0
|
|
20230830,163300,478983650,21200,21200,21200,21200,0
|
|
20230830,163200,478983650,21200,21200,21200,21200,0
|
|
20230830,163100,478983650,21200,21200,21200,21200,0
|
|
20230830,163000,478983650,21200,21200,21200,21200,0
|
|
20230830,162900,478983650,21200,21200,21200,21200,0
|
|
20230830,162800,478983650,21200,21200,21200,21200,0
|
|
20230830,162700,478983650,21200,21200,21200,21200,0
|
|
20230830,162600,478983650,21200,21200,21200,21200,0
|
|
20230830,162500,478983650,21200,21200,21200,21200,0
|
|
20230830,162400,478983650,21200,21200,21200,21200,0
|
|
20230830,162300,478983650,21200,21200,21200,21200,0
|
|
20230830,162200,478983650,21200,21200,21200,21200,0
|
|
20230830,162100,478983650,21200,21200,21200,21200,0
|
|
20230830,162000,478983650,21200,21200,21200,21200,0
|
|
20230830,161900,478983650,21200,21200,21200,21200,0
|
|
20230830,161800,478983650,21200,21200,21200,21200,0
|
|
20230830,161700,478983650,21200,21200,21200,21200,0
|
|
20230830,161600,478983650,21200,21200,21200,21200,0
|
|
20230830,161500,478983650,21200,21200,21200,21200,0
|
|
20230830,161400,478983650,21200,21200,21200,21200,0
|
|
20230830,161300,478983650,21200,21200,21200,21200,0
|
|
20230830,161200,478983650,21200,21200,21200,21200,0
|
|
20230830,161100,478983650,21200,21200,21200,21200,0
|
|
20230830,161000,478983650,21200,21200,21200,21200,0
|
|
20230830,160900,478983650,21200,21200,21200,21200,0
|
|
20230830,160800,478983650,21200,21200,21200,21200,0
|
|
20230830,160700,478983650,21200,21200,21200,21200,0
|
|
20230830,160600,478983650,21200,21200,21200,21200,1923
|
|
20230830,160500,478983650,21200,21200,21200,21200,0
|
|
20230830,160400,478983650,21200,21200,21200,21200,0
|
|
20230830,160300,478983650,21200,21200,21200,21200,0
|
|
20230830,160200,478983650,21200,21200,21200,21200,0
|
|
20230830,160100,478983650,21200,21200,21200,21200,0
|
|
20230830,160000,478983650,21200,21200,21200,21200,0
|
|
20230830,155900,478983650,21200,21200,21200,21200,0
|
|
20230830,155800,478983650,21200,21200,21200,21200,0
|
|
20230830,155700,478983650,21200,21200,21200,21200,0
|
|
20230830,155600,478983650,21200,21200,21200,21200,0
|
|
20230830,155500,478983650,21200,21200,21200,21200,0
|
|
20230830,155400,478983650,21200,21200,21200,21200,0
|
|
20230830,155300,478983650,21200,21200,21200,21200,0
|
|
20230830,155200,478983650,21200,21200,21200,21200,0
|
|
20230830,155100,478983650,21200,21200,21200,21200,0
|
|
20230830,155000,478983650,21200,21200,21200,21200,0
|
|
20230830,154900,478983650,21200,21200,21200,21200,0
|
|
20230830,154800,478983650,21200,21200,21200,21200,0
|
|
20230830,154700,478983650,21200,21200,21200,21200,0
|
|
20230830,154600,478983650,21200,21200,21200,21200,0
|
|
20230830,154500,478983650,21200,21200,21200,21200,0
|
|
20230830,154400,478983650,21200,21200,21200,21200,0
|
|
20230830,154300,478983650,21200,21200,21200,21200,0
|
|
20230830,154200,478983650,21200,21200,21200,21200,0
|
|
20230830,154100,478983650,21200,21200,21200,21200,0
|
|
20230830,154000,478983650,21200,21200,21200,21200,0
|
|
20230830,153900,478983650,21200,21200,21200,21200,0
|
|
20230830,153800,478983650,21200,21200,21200,21200,0
|
|
20230830,153700,478983650,21200,21200,21200,21200,0
|
|
20230830,153600,478983650,21200,21200,21200,21200,1923
|
|
20230830,153500,478983650,21200,21200,21200,21200,0
|
|
20230830,153400,478983650,21200,21200,21200,21200,0
|
|
20230830,153300,478983650,21200,21200,21200,21200,0
|
|
20230830,153200,478983650,21200,21200,21200,21200,0
|
|
20230830,153100,478983650,21200,21200,21200,21200,0
|
|
20230830,153000,478983650,21200,21200,21200,21200,1923
|
|
20230830,152900,438216050,21200,21200,21200,21200,0
|
|
20230830,152800,438216050,21200,21200,21200,21200,0
|
|
20230830,152700,438216050,21200,21200,21200,21200,0
|
|
20230830,152600,438216050,21200,21200,21200,21200,0
|
|
20230830,152500,438216050,21200,21200,21200,21200,0
|
|
20230830,152400,438216050,21200,21200,21200,21200,0
|
|
20230830,152300,438216050,21200,21200,21200,21200,0
|
|
20230830,152200,438216050,21200,21200,21200,21200,0
|
|
20230830,152100,438216050,21200,21200,21200,21200,0
|
|
20230830,152000,438216050,21200,21200,21200,21200,0
|
|
20230830,151900,438216050,21200,21100,21250,21050,3758
|
|
20230830,151800,358509350,21100,21050,21100,21050,7
|
|
20230830,151700,358361800,21100,21050,21100,21050,4
|
|
20230830,151600,358277550,21050,21050,21050,21050,114
|
|
20230830,151500,355877850,21050,21050,21050,21050,3
|
|
20230830,151400,355814700,21100,21100,21100,21100,0
|
|
20230830,151300,355814700,21100,21100,21100,21100,0
|
|
20230830,151200,355814700,21100,21100,21100,21100,0
|
|
20230830,151100,355814700,21100,21100,21100,21100,5
|
|
20230830,151000,355709200,21050,21100,21100,21050,307
|
|
20230830,150900,349246800,21100,21100,21100,21100,1
|
|
20230830,150800,349225700,21050,21050,21050,21050,0
|
|
20230830,150700,349225700,21050,21050,21050,21050,0
|
|
20230830,150600,349225700,21050,21050,21050,21050,0
|
|
20230830,150500,349225700,21050,21050,21050,21050,0
|
|
20230830,150400,349225700,21050,21050,21050,21050,0
|
|
20230830,150300,349225700,21050,21050,21050,21050,0
|
|
20230830,150200,349225700,21050,21050,21050,21050,0
|
|
20230830,150100,349225700,21050,21050,21050,21050,22
|
|
20230830,150000,348762600,21000,21000,21000,21000,0
|
|
20230830,145900,348762600,21000,21000,21000,21000,0
|
|
20230830,145800,348762600,21000,21000,21000,21000,0
|
|
20230830,145700,348762600,21000,21000,21000,21000,0
|
|
20230830,145600,348762600,21000,21000,21000,21000,1
|
|
20230830,145500,348741600,21000,21000,21000,21000,0
|
|
20230830,145400,348741600,21000,21000,21000,21000,1
|
|
20230830,145300,348720600,21000,21000,21000,21000,0
|
|
20230830,145200,348720600,21000,21000,21000,21000,0
|
|
20230830,145100,348720600,21000,21000,21000,21000,10
|
|
20230830,145000,348510600,21050,21050,21050,21050,50
|
|
20230830,144900,347458100,21000,21000,21000,21000,0
|
|
20230830,144800,347458100,21000,21000,21000,21000,0
|
|
20230830,144700,347458100,21000,21000,21000,21000,0
|
|
20230830,144600,347458100,21000,21000,21000,21000,0
|
|
20230830,144500,347458100,21000,21000,21000,21000,0
|
|
20230830,144400,347458100,21000,21000,21000,21000,13
|
|
20230830,144300,347185100,21000,21000,21000,21000,0
|
|
20230830,144200,347185100,21000,21000,21000,21000,0
|
|
20230830,144100,347185100,21000,21000,21000,21000,0
|
|
20230830,144000,347185100,21000,21000,21000,21000,162
|
|
20230830,143900,343783100,21000,21000,21000,21000,0
|
|
20230830,143800,343783100,21000,21000,21000,21000,9
|
|
20230830,143700,343594100,21000,21000,21000,21000,0
|
|
20230830,143600,343594100,21000,21000,21000,21000,1
|
|
20230830,143500,343573100,20950,20950,20950,20950,0
|
|
20230830,143400,343573100,20950,20950,20950,20950,0
|
|
20230830,143300,343573100,20950,20950,20950,20950,0
|
|
20230830,143200,343573100,20950,20950,20950,20950,0
|
|
20230830,143100,343573100,20950,20950,20950,20950,0
|
|
20230830,143000,343573100,20950,20950,20950,20950,0
|
|
20230830,142900,343573100,20950,20950,20950,20950,1
|
|
20230830,142800,343552150,20950,20950,20950,20950,6
|
|
20230830,142700,343426450,21000,20950,21000,20950,76
|
|
20230830,142600,341830750,21000,21000,21000,21000,92
|
|
20230830,142500,339898750,21000,21000,21000,21000,5
|
|
20230830,142400,339793750,21000,21000,21000,21000,4
|
|
20230830,142300,339709750,21000,21000,21000,21000,5
|
|
20230830,142200,339604750,21000,21000,21000,21000,4
|
|
20230830,142100,339520750,21000,21000,21000,21000,0
|
|
20230830,142000,339520750,21000,21000,21000,21000,4
|
|
20230830,141900,339436750,21000,21000,21000,21000,0
|
|
20230830,141800,339436750,21000,21000,21000,21000,0
|
|
20230830,141700,339436750,21000,21000,21000,21000,0
|
|
20230830,141600,339436750,21000,20950,21000,20950,184
|
|
20230830,141500,335573000,20950,20950,20950,20950,5
|
|
20230830,141400,335468250,20950,20950,20950,20950,5
|
|
20230830,141300,335363500,21000,21000,21000,21000,0
|
|
20230830,141200,335363500,21000,21000,21000,21000,9
|
|
20230830,141100,335174500,21000,21000,21000,21000,0
|
|
20230830,141000,335174500,21000,21000,21000,21000,4
|
|
20230830,140900,335090500,21000,20950,21000,20950,214
|
|
20230830,140800,330596700,20950,20950,20950,20950,5
|
|
20230830,140700,330491950,20950,20950,20950,20950,4
|
|
20230830,140600,330408150,20950,20950,20950,20950,4
|
|
20230830,140500,330324350,20950,20950,20950,20950,5
|
|
20230830,140400,330219600,20950,20950,20950,20950,5
|
|
20230830,140300,330114850,20950,20950,20950,20950,0
|
|
20230830,140200,330114850,20950,20950,20950,20950,12
|
|
20230830,140100,329863450,21000,21000,21000,21000,0
|
|
20230830,140000,329863450,21000,21000,21000,21000,0
|
|
20230830,135900,329863450,21000,21000,21000,21000,0
|
|
20230830,135800,329863450,21000,21000,21000,21000,0
|
|
20230830,135700,329863450,21000,21000,21000,21000,0
|
|
20230830,135600,329863450,21000,21000,21000,21000,0
|
|
20230830,135500,329863450,21000,21000,21000,21000,242
|
|
20230830,135400,324781450,21000,21000,21000,20950,870
|
|
20230830,135300,306511600,20950,20950,20950,20950,152
|
|
20230830,135200,303327200,20950,20950,20950,20950,120
|
|
20230830,135100,300813200,21000,21000,21000,21000,0
|
|
20230830,135000,300813200,21000,21000,21000,21000,60
|
|
20230830,134900,299553200,21000,21000,21000,21000,233
|
|
20230830,134800,294660200,20900,21050,21050,20700,10211
|
|
20230830,134700,81566450,21100,21100,21100,21100,0
|
|
20230830,134600,81566450,21100,21050,21100,21050,54
|
|
20230830,134500,80427250,21050,21050,21050,21050,5
|
|
20230830,134400,80322000,21050,21050,21050,21050,5
|
|
20230830,134300,80216750,21050,21050,21050,21050,0
|
|
20230830,134200,80216750,21050,21050,21050,21050,5
|
|
20230830,134100,80111500,21050,21050,21050,21050,4
|
|
20230830,134000,80027300,21050,21050,21050,21050,0
|
|
20230830,133900,80027300,21050,21050,21050,21050,4
|
|
20230830,133800,79943100,21050,21050,21050,21050,5
|
|
20230830,133700,79837850,21050,21050,21050,21050,5
|
|
20230830,133600,79732600,21050,21050,21050,21050,5
|
|
20230830,133500,79627350,21050,21050,21050,21050,0
|
|
20230830,133400,79627350,21050,21050,21050,21050,5
|
|
20230830,133300,79522100,21050,21050,21050,21050,4
|
|
20230830,133200,79437900,21050,21050,21050,21050,5
|
|
20230830,133100,79332650,21050,21050,21050,21050,5
|
|
20230830,133000,79227400,21050,21050,21050,21050,5
|
|
20230830,132900,79122150,21100,21100,21100,21100,4
|
|
20230830,132800,79037750,21050,21050,21050,21050,178
|
|
20230830,132700,75290850,21050,21050,21050,21050,5
|
|
20230830,132600,75185600,21050,21050,21050,21050,5
|
|
20230830,132500,75080350,21050,21050,21050,21050,5
|
|
20230830,132400,74975100,21050,21050,21050,21050,5
|
|
20230830,132300,74869850,21050,21050,21050,21050,5
|
|
20230830,132200,74764600,21050,21050,21050,21050,4
|
|
20230830,132100,74680400,21050,21050,21050,21050,0
|
|
20230830,132000,74680400,21050,21050,21050,21050,10
|
|
20230830,131900,74469900,21050,21050,21050,21050,5
|
|
20230830,131800,74364650,21050,21050,21050,21050,5
|
|
20230830,131700,74259400,21050,21050,21050,21050,4
|
|
20230830,131600,74175200,21050,21050,21050,21050,5
|
|
20230830,131500,74069950,21050,21050,21050,21050,5
|
|
20230830,131400,73964700,21100,21050,21100,21050,7
|
|
20230830,131300,73817200,21050,21050,21050,21050,4
|
|
20230830,131200,73733000,21050,21050,21050,21050,4
|
|
20230830,131100,73648800,21050,21050,21050,21050,5
|
|
20230830,131000,73543550,21050,21050,21050,21050,4
|
|
20230830,130900,73459350,21050,21050,21050,21050,5
|
|
20230830,130800,73354100,21100,21100,21100,21100,0
|
|
20230830,130700,73354100,21100,21050,21100,21050,8
|
|
20230830,130600,73185550,21050,21100,21100,21050,10
|
|
20230830,130500,72974800,21050,21050,21050,21050,4
|
|
20230830,130400,72890600,21050,21050,21050,21050,4
|
|
20230830,130300,72806400,21050,21050,21050,21050,5
|
|
20230830,130200,72701150,21050,21050,21050,21050,5
|
|
20230830,130100,72595900,21050,21050,21050,21050,5
|
|
20230830,130000,72490650,21050,21050,21050,21050,0
|
|
20230830,125900,72490650,21050,21050,21050,21050,5
|
|
20230830,125800,72385400,21050,21050,21050,21050,5
|
|
20230830,125700,72280150,21050,21050,21050,21050,5
|
|
20230830,125600,72174900,21050,21050,21050,21050,5
|
|
20230830,125500,72069650,21050,21050,21050,21050,4
|
|
20230830,125400,71985450,21050,21050,21050,21050,5
|
|
20230830,125300,71880200,21050,21050,21050,21050,19
|
|
20230830,125200,71480250,21050,21100,21100,21050,6
|
|
20230830,125100,71353850,21050,21050,21050,21050,5
|
|
20230830,125000,71248600,21050,21050,21050,21050,4
|
|
20230830,124900,71164400,21050,21050,21050,21050,4
|
|
20230830,124800,71080200,21050,21050,21050,21050,4
|
|
20230830,124700,70996000,21050,21050,21050,21050,4
|
|
20230830,124600,70911800,21050,21050,21050,21050,5
|
|
20230830,124500,70806550,21050,21050,21050,21050,4
|
|
20230830,124400,70722350,21050,21050,21050,21050,0
|
|
20230830,124300,70722350,21050,21050,21050,21050,5
|
|
20230830,124200,70617100,21050,21050,21050,21050,4
|
|
20230830,124100,70532900,21050,21050,21050,21050,4
|
|
20230830,124000,70448700,21050,21050,21050,21050,5
|
|
20230830,123900,70343450,21050,21050,21050,21050,4
|
|
20230830,123800,70259250,21050,21050,21050,21050,4
|
|
20230830,123700,70175050,21050,21050,21050,21050,5
|
|
20230830,123600,70069800,21050,21050,21050,21050,4
|
|
20230830,123500,69985600,21050,21050,21100,21050,16
|
|
20230830,123400,69648750,21100,21050,21100,21050,5
|
|
20230830,123300,69543450,21050,21050,21050,21050,5
|
|
20230830,123200,69438200,21050,21050,21050,21050,4
|
|
20230830,123100,69354000,21050,21050,21050,21050,5
|
|
20230830,123000,69248750,21050,21050,21050,21050,4
|
|
20230830,122900,69164550,21050,21050,21050,21050,4
|
|
20230830,122800,69080350,21050,21050,21050,21050,5
|
|
20230830,122700,68975100,21050,21050,21050,21050,4
|
|
20230830,122600,68890900,21050,21050,21050,21050,4
|
|
20230830,122500,68806700,21050,21050,21050,21050,16
|
|
20230830,122400,68469900,21050,21050,21050,21050,4
|
|
20230830,122300,68385700,21050,21050,21050,21050,5
|
|
20230830,122200,68280450,21050,21050,21050,21050,4
|
|
20230830,122100,68196250,21050,21050,21050,21050,47
|
|
20230830,122000,67206900,21050,21050,21050,21050,4
|
|
20230830,121900,67122700,21050,21050,21050,21050,4
|
|
20230830,121800,67038500,21050,21050,21050,21050,8
|
|
20230830,121700,66870100,21050,21050,21050,21050,4
|
|
20230830,121600,66785900,21050,21050,21050,21050,4
|
|
20230830,121500,66701700,21050,21050,21050,21050,5
|
|
20230830,121400,66596450,21050,21050,21050,21050,0
|
|
20230830,121300,66596450,21050,21050,21050,21050,5
|
|
20230830,121200,66491200,21050,21100,21100,21050,8
|
|
20230830,121100,66322650,21050,21050,21050,21050,5
|
|
20230830,121000,66217400,21050,21050,21050,21050,4
|
|
20230830,120900,66133200,21050,21050,21050,21050,5
|
|
20230830,120800,66027950,21050,21050,21050,21050,0
|
|
20230830,120700,66027950,21050,21050,21050,21050,5
|
|
20230830,120600,65922700,21050,21050,21050,21050,5
|
|
20230830,120500,65817450,21050,21050,21050,21050,4
|
|
20230830,120400,65733250,21050,21050,21050,21050,4
|
|
20230830,120300,65649050,21050,21050,21050,21050,4
|
|
20230830,120200,65564850,21050,21050,21050,21050,5
|
|
20230830,120100,65459600,21050,21050,21050,21050,0
|
|
20230830,120000,65459600,21050,21050,21050,21050,512
|
|
20230830,115900,54682000,21050,21050,21050,21050,4
|
|
20230830,115800,54597800,21050,21050,21050,21050,4
|
|
20230830,115700,54513600,21050,21050,21050,21050,4
|
|
20230830,115600,54429400,21050,21050,21050,21050,4
|
|
20230830,115500,54345200,21050,21050,21100,21050,57
|
|
20230830,115400,53142750,21050,21050,21050,21050,4
|
|
20230830,115300,53058550,21050,21100,21100,21050,9
|
|
20230830,115200,52868900,21050,21100,21100,21050,8
|
|
20230830,115100,52700300,21050,21100,21100,21050,14
|
|
20230830,115000,52405100,21050,21050,21050,21050,4
|
|
20230830,114900,52320900,21050,21100,21100,21050,6
|
|
20230830,114800,52194550,21050,21050,21050,21050,4
|
|
20230830,114700,52110350,21050,21050,21050,21050,5
|
|
20230830,114600,52005100,21100,21100,21100,21050,6
|
|
20230830,114500,51878700,21050,21050,21050,21050,4
|
|
20230830,114400,51794500,21050,21050,21050,21050,5
|
|
20230830,114300,51689250,21050,21050,21050,21050,10
|
|
20230830,114200,51478750,21050,21050,21050,21050,5
|
|
20230830,114100,51373500,21050,21050,21050,21050,0
|
|
20230830,114000,51373500,21050,21050,21050,21050,5
|
|
20230830,113900,51268250,21050,21050,21050,21050,8
|
|
20230830,113800,51099850,21050,21050,21050,21050,0
|
|
20230830,113700,51099850,21050,21100,21100,21050,6
|
|
20230830,113600,50973500,21100,21100,21100,21100,227
|
|
20230830,113500,46183800,21100,21100,21100,21100,0
|
|
20230830,113400,46183800,21100,21100,21100,21100,5
|
|
20230830,113300,46078300,21150,21100,21150,21100,8
|
|
20230830,113200,45909350,21100,21100,21100,21100,4
|
|
20230830,113100,45824950,21100,21100,21100,21100,4
|
|
20230830,113000,45740550,21100,21100,21100,21100,5
|
|
20230830,112900,45635050,21100,21100,21100,21100,4
|
|
20230830,112800,45550650,21100,21100,21100,21100,11
|
|
20230830,112700,45318550,21100,21100,21100,21100,4
|
|
20230830,112600,45234150,21100,21100,21100,21100,5
|
|
20230830,112500,45128650,21100,21100,21100,21100,4
|
|
20230830,112400,45044250,21150,21150,21150,21150,20
|
|
20230830,112300,44621250,21150,21150,21150,21150,10
|
|
20230830,112200,44409750,21100,21100,21100,21100,4
|
|
20230830,112100,44325350,21100,21100,21100,21100,13
|
|
20230830,112000,44051050,21100,21100,21100,21100,4
|
|
20230830,111900,43966650,21100,21100,21100,21100,5
|
|
20230830,111800,43861150,21100,21100,21100,21100,5
|
|
20230830,111700,43755650,21150,21150,21150,21150,1
|
|
20230830,111600,43734500,21100,21100,21100,21100,4
|
|
20230830,111500,43650100,21150,21150,21150,21150,4
|
|
20230830,111400,43565500,21100,21100,21100,21100,5
|
|
20230830,111300,43460000,21100,21100,21100,21100,0
|
|
20230830,111200,43460000,21100,21100,21100,21100,5
|
|
20230830,111100,43354500,21100,21100,21100,21100,5
|
|
20230830,111000,43249000,21100,21100,21100,21100,4
|
|
20230830,110900,43164600,21100,21100,21100,21100,191
|
|
20230830,110800,39134500,21100,21100,21100,21100,3
|
|
20230830,110700,39071200,21100,21100,21100,21100,0
|
|
20230830,110600,39071200,21100,21100,21100,21100,0
|
|
20230830,110500,39071200,21100,21100,21100,21100,0
|
|
20230830,110400,39071200,21100,21050,21100,21050,85
|
|
20230830,110300,37277950,21050,21050,21050,21050,5
|
|
20230830,110200,37172700,21100,21050,21100,21050,10
|
|
20230830,110100,36961950,21050,21050,21050,21050,5
|
|
20230830,110000,36856700,21100,21100,21100,21100,10
|
|
20230830,105900,36645700,21100,21100,21100,21100,13
|
|
20230830,105800,36371400,21100,21100,21100,21100,100
|
|
20230830,105700,34261400,21100,21100,21100,21100,0
|
|
20230830,105600,34261400,21100,21100,21100,21100,0
|
|
20230830,105500,34261400,21100,21100,21100,21100,10
|
|
20230830,105400,34050400,21100,21100,21100,21100,0
|
|
20230830,105300,34050400,21100,21100,21100,21100,283
|
|
20230830,105200,28079100,21150,21150,21150,21150,215
|
|
20230830,105100,23531850,21150,21100,21150,21100,8
|
|
20230830,105000,23362900,21100,21100,21100,21100,4
|
|
20230830,104900,23278500,21100,21100,21100,21100,4
|
|
20230830,104800,23194100,21100,21150,21150,21100,18
|
|
20230830,104700,22813800,21150,21100,21150,21100,20
|
|
20230830,104600,22391300,21100,21100,21100,21100,0
|
|
20230830,104500,22391300,21100,21100,21100,21100,9
|
|
20230830,104400,22201400,21150,21150,21150,21150,0
|
|
20230830,104300,22201400,21150,21150,21150,21150,1
|
|
20230830,104200,22180250,21100,21100,21100,21100,4
|
|
20230830,104100,22095850,21100,21100,21100,21100,3
|
|
20230830,104000,22032550,21100,21100,21100,21100,2
|
|
20230830,103900,21990350,21100,21100,21100,21100,2
|
|
20230830,103800,21948150,21100,21100,21100,21100,25
|
|
20230830,103700,21420650,21100,21100,21100,21100,2
|
|
20230830,103600,21378450,21100,21100,21100,21100,3
|
|
20230830,103500,21315150,21100,21150,21150,21100,46
|
|
20230830,103400,20342400,21150,21150,21150,21150,1
|
|
20230830,103300,20321250,21150,21150,21150,21150,0
|
|
20230830,103200,20321250,21150,21200,21200,21150,9
|
|
20230830,103100,20130500,21250,21250,21250,21250,0
|
|
20230830,103000,20130500,21250,21250,21250,21250,0
|
|
20230830,102900,20130500,21250,21250,21250,21250,0
|
|
20230830,102800,20130500,21250,21250,21250,21250,0
|
|
20230830,102700,20130500,21250,21250,21250,21250,0
|
|
20230830,102600,20130500,21250,21250,21250,21250,0
|
|
20230830,102500,20130500,21250,21250,21250,21250,1
|
|
20230830,102400,20109250,21250,21250,21250,21250,0
|
|
20230830,102300,20109250,21250,21250,21250,21250,0
|
|
20230830,102200,20109250,21250,21250,21250,21250,1
|
|
20230830,102100,20088000,21150,21150,21150,21150,0
|
|
20230830,102000,20088000,21150,21150,21150,21150,0
|
|
20230830,101900,20088000,21150,21200,21200,21150,10
|
|
20230830,101800,19876250,21200,21200,21250,21200,145
|
|
20230830,101700,16802050,21150,21150,21150,21150,0
|
|
20230830,101600,16802050,21150,21150,21150,21150,0
|
|
20230830,101500,16802050,21150,21150,21150,21150,0
|
|
20230830,101400,16802050,21150,21150,21150,21150,0
|
|
20230830,101300,16802050,21150,21150,21150,21150,0
|
|
20230830,101200,16802050,21150,21150,21150,21150,0
|
|
20230830,101100,16802050,21150,21150,21150,21150,5
|
|
20230830,101000,16696300,21200,21200,21200,21200,0
|
|
20230830,100900,16696300,21200,21200,21200,21200,0
|
|
20230830,100800,16696300,21200,21200,21200,21200,23
|
|
20230830,100700,16208700,21200,21200,21200,21200,0
|
|
20230830,100600,16208700,21200,21200,21200,21200,0
|
|
20230830,100500,16208700,21200,21150,21200,21150,60
|
|
20230830,100400,14939200,21150,21150,21150,21150,0
|
|
20230830,100300,14939200,21150,21150,21150,21150,100
|
|
20230830,100200,12824200,21100,21100,21100,21100,0
|
|
20230830,100100,12824200,21100,21100,21100,21100,0
|
|
20230830,100000,12824200,21100,21100,21100,21100,1
|
|
20230830,095900,12803100,21150,21150,21150,21150,0
|
|
20230830,095800,12803100,21150,21150,21150,21150,10
|
|
20230830,095700,12591600,21200,21200,21200,21200,0
|
|
20230830,095600,12591600,21200,21200,21200,21200,0
|
|
20230830,095500,12591600,21200,21200,21200,21200,0
|
|
20230830,095400,12591600,21200,21150,21200,21150,169
|
|
20230830,095300,9016950,21200,21200,21200,21200,0
|
|
20230830,095200,9016950,21200,21200,21200,21200,0
|
|
20230830,095100,9016950,21200,21200,21200,21200,0
|
|
20230830,095000,9016950,21200,21200,21200,21200,0
|
|
20230830,094900,9016950,21200,21200,21200,21200,0
|
|
20230830,094800,9016950,21200,21200,21200,21200,0
|
|
20230830,094700,9016950,21200,21200,21200,21200,0
|
|
20230830,094600,9016950,21200,21200,21200,21200,20
|
|
20230830,094500,8592950,21250,21250,21250,21250,0
|
|
20230830,094400,8592950,21250,21250,21250,21250,0
|
|
20230830,094300,8592950,21250,21250,21250,21250,0
|
|
20230830,094200,8592950,21250,21250,21250,21250,0
|
|
20230830,094100,8592950,21250,21250,21250,21250,0
|
|
20230830,094000,8592950,21250,21250,21250,21250,0
|
|
20230830,093900,8592950,21250,21250,21250,21250,0
|
|
20230830,093800,8592950,21250,21250,21250,21250,0
|
|
20230830,093700,8592950,21250,21250,21250,21250,1
|
|
20230830,093600,8571700,21250,21250,21250,21250,3
|
|
20230830,093500,8507950,21250,21250,21250,21250,0
|
|
20230830,093400,8507950,21250,21250,21250,21250,0
|
|
20230830,093300,8507950,21250,21250,21250,21250,0
|
|
20230830,093200,8507950,21250,21250,21250,21250,0
|
|
20230830,093100,8507950,21250,21250,21250,21250,0
|
|
20230830,093000,8507950,21250,21250,21250,21250,1
|
|
20230830,092900,8486700,21200,21200,21200,21200,24
|
|
20230830,092800,7977900,21250,21250,21250,21250,0
|
|
20230830,092700,7977900,21250,21250,21250,21250,0
|
|
20230830,092600,7977900,21250,21250,21250,21250,0
|
|
20230830,092500,7977900,21250,21250,21250,21250,0
|
|
20230830,092400,7977900,21250,21250,21250,21250,1
|
|
20230830,092300,7956650,21200,21200,21200,21200,0
|
|
20230830,092200,7956650,21200,21200,21200,21200,0
|
|
20230830,092100,7956650,21200,21200,21200,21200,0
|
|
20230830,092000,7956650,21200,21200,21200,21200,0
|
|
20230830,091900,7956650,21200,21200,21200,21200,0
|
|
20230830,091800,7956650,21200,21200,21200,21200,0
|
|
20230830,091700,7956650,21200,21200,21200,21200,0
|
|
20230830,091600,7956650,21200,21200,21200,21200,0
|
|
20230830,091500,7956650,21200,21200,21200,21200,104
|
|
20230830,091400,5751850,21250,21250,21250,21250,0
|
|
20230830,091300,5751850,21250,21250,21250,21250,1
|
|
20230830,091200,5730600,21250,21250,21250,21250,1
|
|
20230830,091100,5709350,21300,21300,21300,21300,0
|
|
20230830,091000,5709350,21300,21300,21300,21300,1
|
|
20230830,090900,5688050,21200,21200,21200,21200,0
|
|
20230830,090800,5688050,21200,21200,21200,21200,0
|
|
20230830,090700,5688050,21200,21200,21200,21200,0
|
|
20230830,090600,5688050,21200,21200,21200,21200,0
|
|
20230830,090500,5688050,21200,21200,21200,21200,0
|
|
20230830,090400,5688050,21200,21200,21200,21200,0
|
|
20230830,090300,5688050,21200,21250,21250,21200,21
|
|
20230830,090200,5242800,21200,21200,21200,21200,61
|
|
20230830,090100,3949600,21150,21150,21150,21150,17
|
|
20230830,090000,3590050,21200,21250,21300,21200,169
|