647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194400,873776000,31450,31450,31450,31450,514
|
|
20230829,194300,873776000,31450,31450,31450,31450,0
|
|
20230829,194200,873776000,31450,31450,31450,31450,0
|
|
20230829,194100,873776000,31450,31450,31450,31450,0
|
|
20230829,194000,873776000,31450,31450,31450,31450,0
|
|
20230829,193900,873776000,31450,31450,31450,31450,0
|
|
20230829,193800,873776000,31450,31450,31450,31450,0
|
|
20230829,193700,873776000,31450,31450,31450,31450,0
|
|
20230829,193600,873776000,31450,31450,31450,31450,0
|
|
20230829,193500,873776000,31450,31450,31450,31450,0
|
|
20230829,193400,873776000,31450,31450,31450,31450,0
|
|
20230829,193300,873776000,31450,31450,31450,31450,0
|
|
20230829,193200,873776000,31450,31450,31450,31450,0
|
|
20230829,193100,873776000,31450,31450,31450,31450,0
|
|
20230829,193000,873776000,31450,31450,31450,31450,0
|
|
20230829,192900,873776000,31450,31450,31450,31450,0
|
|
20230829,192800,873776000,31450,31450,31450,31450,0
|
|
20230829,192700,873776000,31450,31450,31450,31450,0
|
|
20230829,192600,873776000,31450,31450,31450,31450,0
|
|
20230829,192500,873776000,31450,31450,31450,31450,0
|
|
20230829,192400,873776000,31450,31450,31450,31450,0
|
|
20230829,192300,873776000,31450,31450,31450,31450,0
|
|
20230829,192200,873776000,31450,31450,31450,31450,0
|
|
20230829,192100,873776000,31450,31450,31450,31450,0
|
|
20230829,192000,873776000,31450,31450,31450,31450,0
|
|
20230829,191900,873776000,31450,31450,31450,31450,0
|
|
20230829,191800,873776000,31450,31450,31450,31450,0
|
|
20230829,191700,873776000,31450,31450,31450,31450,0
|
|
20230829,191600,873776000,31450,31450,31450,31450,0
|
|
20230829,191500,873776000,31450,31450,31450,31450,0
|
|
20230829,191400,873776000,31450,31450,31450,31450,514
|
|
20230829,191300,873776000,31450,31450,31450,31450,0
|
|
20230829,191200,873776000,31450,31450,31450,31450,0
|
|
20230829,191100,873776000,31450,31450,31450,31450,0
|
|
20230829,191000,873776000,31450,31450,31450,31450,0
|
|
20230829,190900,873776000,31450,31450,31450,31450,0
|
|
20230829,190800,873776000,31450,31450,31450,31450,0
|
|
20230829,190700,873776000,31450,31450,31450,31450,0
|
|
20230829,190600,873776000,31450,31450,31450,31450,0
|
|
20230829,190500,873776000,31450,31450,31450,31450,0
|
|
20230829,190400,873776000,31450,31450,31450,31450,0
|
|
20230829,190300,873776000,31450,31450,31450,31450,0
|
|
20230829,190200,873776000,31450,31450,31450,31450,0
|
|
20230829,190100,873776000,31450,31450,31450,31450,0
|
|
20230829,190000,873776000,31450,31450,31450,31450,0
|
|
20230829,185900,873776000,31450,31450,31450,31450,0
|
|
20230829,185800,873776000,31450,31450,31450,31450,0
|
|
20230829,185700,873776000,31450,31450,31450,31450,0
|
|
20230829,185600,873776000,31450,31450,31450,31450,0
|
|
20230829,185500,873776000,31450,31450,31450,31450,0
|
|
20230829,185400,873776000,31450,31450,31450,31450,0
|
|
20230829,185300,873776000,31450,31450,31450,31450,0
|
|
20230829,185200,873776000,31450,31450,31450,31450,0
|
|
20230829,185100,873776000,31450,31450,31450,31450,0
|
|
20230829,185000,873776000,31450,31450,31450,31450,0
|
|
20230829,184900,873776000,31450,31450,31450,31450,0
|
|
20230829,184800,873776000,31450,31450,31450,31450,0
|
|
20230829,184700,873776000,31450,31450,31450,31450,0
|
|
20230829,184600,873776000,31450,31450,31450,31450,0
|
|
20230829,184500,873776000,31450,31450,31450,31450,0
|
|
20230829,184400,873776000,31450,31450,31450,31450,514
|
|
20230829,184300,873776000,31450,31450,31450,31450,0
|
|
20230829,184200,873776000,31450,31450,31450,31450,0
|
|
20230829,184100,873776000,31450,31450,31450,31450,0
|
|
20230829,184000,873776000,31450,31450,31450,31450,0
|
|
20230829,183900,873776000,31450,31450,31450,31450,0
|
|
20230829,183800,873776000,31450,31450,31450,31450,0
|
|
20230829,183700,873776000,31450,31450,31450,31450,0
|
|
20230829,183600,873776000,31450,31450,31450,31450,0
|
|
20230829,183500,873776000,31450,31450,31450,31450,0
|
|
20230829,183400,873776000,31450,31450,31450,31450,0
|
|
20230829,183300,873776000,31450,31450,31450,31450,0
|
|
20230829,183200,873776000,31450,31450,31450,31450,0
|
|
20230829,183100,873776000,31450,31450,31450,31450,0
|
|
20230829,183000,873776000,31450,31450,31450,31450,0
|
|
20230829,182900,873776000,31450,31450,31450,31450,0
|
|
20230829,182800,873776000,31450,31450,31450,31450,0
|
|
20230829,182700,873776000,31450,31450,31450,31450,0
|
|
20230829,182600,873776000,31450,31450,31450,31450,0
|
|
20230829,182500,873776000,31450,31450,31450,31450,0
|
|
20230829,182400,873776000,31450,31450,31450,31450,0
|
|
20230829,182300,873776000,31450,31450,31450,31450,0
|
|
20230829,182200,873776000,31450,31450,31450,31450,0
|
|
20230829,182100,873776000,31450,31450,31450,31450,0
|
|
20230829,182000,873776000,31450,31450,31450,31450,0
|
|
20230829,181900,873776000,31450,31450,31450,31450,0
|
|
20230829,181800,873776000,31450,31450,31450,31450,0
|
|
20230829,181700,873776000,31450,31450,31450,31450,0
|
|
20230829,181600,873776000,31450,31450,31450,31450,0
|
|
20230829,181500,873776000,31450,31450,31450,31450,0
|
|
20230829,181400,873776000,31450,31450,31450,31450,514
|
|
20230829,181300,873776000,31450,31450,31450,31450,0
|
|
20230829,181200,873776000,31450,31450,31450,31450,0
|
|
20230829,181100,873776000,31450,31450,31450,31450,0
|
|
20230829,181000,873776000,31450,31450,31450,31450,0
|
|
20230829,180900,873776000,31450,31450,31450,31450,0
|
|
20230829,180800,873776000,31450,31450,31450,31450,0
|
|
20230829,180700,873776000,31450,31450,31450,31450,0
|
|
20230829,180600,873776000,31450,31450,31450,31450,0
|
|
20230829,180500,873776000,31450,31450,31450,31450,0
|
|
20230829,180400,873776000,31450,31450,31450,31450,0
|
|
20230829,180300,873776000,31450,31450,31450,31450,0
|
|
20230829,180200,873776000,31450,31450,31450,31450,0
|
|
20230829,180100,873776000,31450,31450,31450,31450,0
|
|
20230829,180000,873776000,31450,31450,31450,31450,0
|
|
20230829,175900,873776000,31450,31450,31450,31450,0
|
|
20230829,175800,873776000,31450,31450,31450,31450,0
|
|
20230829,175700,873776000,31450,31450,31450,31450,0
|
|
20230829,175600,873776000,31450,31450,31450,31450,0
|
|
20230829,175500,873776000,31450,31450,31450,31450,0
|
|
20230829,175400,873776000,31450,31450,31450,31450,0
|
|
20230829,175300,873776000,31450,31450,31450,31450,0
|
|
20230829,175200,873776000,31450,31450,31450,31450,0
|
|
20230829,175100,873776000,31450,31450,31450,31450,0
|
|
20230829,175000,873776000,31450,31450,31450,31450,0
|
|
20230829,174900,873776000,31450,31450,31450,31450,0
|
|
20230829,174800,873776000,31450,31450,31450,31450,0
|
|
20230829,174700,873776000,31450,31450,31450,31450,0
|
|
20230829,174600,873776000,31450,31450,31450,31450,0
|
|
20230829,174500,873776000,31450,31450,31450,31450,0
|
|
20230829,174400,873776000,31450,31450,31450,31450,514
|
|
20230829,174300,873776000,31450,31450,31450,31450,0
|
|
20230829,174200,873776000,31450,31450,31450,31450,0
|
|
20230829,174100,873776000,31450,31450,31450,31450,0
|
|
20230829,174000,873776000,31450,31450,31450,31450,0
|
|
20230829,173900,873776000,31450,31450,31450,31450,0
|
|
20230829,173800,873776000,31450,31450,31450,31450,0
|
|
20230829,173700,873776000,31450,31450,31450,31450,0
|
|
20230829,173600,873776000,31450,31450,31450,31450,0
|
|
20230829,173500,873776000,31450,31450,31450,31450,0
|
|
20230829,173400,873776000,31450,31450,31450,31450,0
|
|
20230829,173300,873776000,31450,31450,31450,31450,0
|
|
20230829,173200,873776000,31450,31450,31450,31450,0
|
|
20230829,173100,873776000,31450,31450,31450,31450,0
|
|
20230829,173000,873776000,31450,31450,31450,31450,0
|
|
20230829,172900,873776000,31450,31450,31450,31450,0
|
|
20230829,172800,873776000,31450,31450,31450,31450,0
|
|
20230829,172700,873776000,31450,31450,31450,31450,0
|
|
20230829,172600,873776000,31450,31450,31450,31450,0
|
|
20230829,172500,873776000,31450,31450,31450,31450,0
|
|
20230829,172400,873776000,31450,31450,31450,31450,0
|
|
20230829,172300,873776000,31450,31450,31450,31450,0
|
|
20230829,172200,873776000,31450,31450,31450,31450,0
|
|
20230829,172100,873776000,31450,31450,31450,31450,0
|
|
20230829,172000,873776000,31450,31450,31450,31450,0
|
|
20230829,171900,873776000,31450,31450,31450,31450,0
|
|
20230829,171800,873776000,31450,31450,31450,31450,0
|
|
20230829,171700,873776000,31450,31450,31450,31450,0
|
|
20230829,171600,873776000,31450,31450,31450,31450,0
|
|
20230829,171500,873776000,31450,31450,31450,31450,0
|
|
20230829,171400,873776000,31450,31450,31450,31450,514
|
|
20230829,171300,873776000,31450,31450,31450,31450,0
|
|
20230829,171200,873776000,31450,31450,31450,31450,0
|
|
20230829,171100,873776000,31450,31450,31450,31450,0
|
|
20230829,171000,873776000,31450,31450,31450,31450,0
|
|
20230829,170900,873776000,31450,31450,31450,31450,0
|
|
20230829,170800,873776000,31450,31450,31450,31450,0
|
|
20230829,170700,873776000,31450,31450,31450,31450,0
|
|
20230829,170600,873776000,31450,31450,31450,31450,0
|
|
20230829,170500,873776000,31450,31450,31450,31450,0
|
|
20230829,170400,873776000,31450,31450,31450,31450,0
|
|
20230829,170300,873776000,31450,31450,31450,31450,0
|
|
20230829,170200,873776000,31450,31450,31450,31450,0
|
|
20230829,170100,873776000,31450,31450,31450,31450,0
|
|
20230829,170000,873776000,31450,31450,31450,31450,0
|
|
20230829,165900,873776000,31450,31450,31450,31450,0
|
|
20230829,165800,873776000,31450,31450,31450,31450,0
|
|
20230829,165700,873776000,31450,31450,31450,31450,0
|
|
20230829,165600,873776000,31450,31450,31450,31450,0
|
|
20230829,165500,873776000,31450,31450,31450,31450,0
|
|
20230829,165400,873776000,31450,31450,31450,31450,0
|
|
20230829,165300,873776000,31450,31450,31450,31450,0
|
|
20230829,165200,873776000,31450,31450,31450,31450,0
|
|
20230829,165100,873776000,31450,31450,31450,31450,0
|
|
20230829,165000,873776000,31450,31450,31450,31450,0
|
|
20230829,164900,873776000,31450,31450,31450,31450,0
|
|
20230829,164800,873776000,31450,31450,31450,31450,0
|
|
20230829,164700,873776000,31450,31450,31450,31450,0
|
|
20230829,164600,873776000,31450,31450,31450,31450,0
|
|
20230829,164500,873776000,31450,31450,31450,31450,0
|
|
20230829,164400,873776000,31450,31450,31450,31450,514
|
|
20230829,164300,873776000,31450,31450,31450,31450,0
|
|
20230829,164200,873776000,31450,31450,31450,31450,0
|
|
20230829,164100,873776000,31450,31450,31450,31450,0
|
|
20230829,164000,873776000,31450,31450,31450,31450,0
|
|
20230829,163900,873776000,31450,31450,31450,31450,0
|
|
20230829,163800,873776000,31450,31450,31450,31450,0
|
|
20230829,163700,873776000,31450,31450,31450,31450,0
|
|
20230829,163600,873776000,31450,31450,31450,31450,0
|
|
20230829,163500,873776000,31450,31450,31450,31450,0
|
|
20230829,163400,873776000,31450,31450,31450,31450,0
|
|
20230829,163300,873776000,31450,31450,31450,31450,0
|
|
20230829,163200,873776000,31450,31450,31450,31450,0
|
|
20230829,163100,873776000,31450,31450,31450,31450,0
|
|
20230829,163000,873776000,31450,31450,31450,31450,0
|
|
20230829,162900,873776000,31450,31450,31450,31450,0
|
|
20230829,162800,873776000,31450,31450,31450,31450,0
|
|
20230829,162700,873776000,31450,31450,31450,31450,0
|
|
20230829,162600,873776000,31450,31450,31450,31450,0
|
|
20230829,162500,873776000,31450,31450,31450,31450,0
|
|
20230829,162400,873776000,31450,31450,31450,31450,0
|
|
20230829,162300,873776000,31450,31450,31450,31450,0
|
|
20230829,162200,873776000,31450,31450,31450,31450,0
|
|
20230829,162100,873776000,31450,31450,31450,31450,0
|
|
20230829,162000,873776000,31450,31450,31450,31450,0
|
|
20230829,161900,873776000,31450,31450,31450,31450,0
|
|
20230829,161800,873776000,31450,31450,31450,31450,0
|
|
20230829,161700,873776000,31450,31450,31450,31450,0
|
|
20230829,161600,873776000,31450,31450,31450,31450,0
|
|
20230829,161500,873776000,31450,31450,31450,31450,0
|
|
20230829,161400,873776000,31450,31450,31450,31450,514
|
|
20230829,161300,873776000,31450,31450,31450,31450,0
|
|
20230829,161200,873776000,31450,31450,31450,31450,0
|
|
20230829,161100,873776000,31450,31450,31450,31450,0
|
|
20230829,161000,873776000,31450,31450,31450,31450,0
|
|
20230829,160900,873776000,31450,31450,31450,31450,0
|
|
20230829,160800,873776000,31450,31450,31450,31450,0
|
|
20230829,160700,873776000,31450,31450,31450,31450,0
|
|
20230829,160600,873776000,31450,31450,31450,31450,0
|
|
20230829,160500,873776000,31450,31450,31450,31450,0
|
|
20230829,160400,873776000,31450,31450,31450,31450,0
|
|
20230829,160300,873776000,31450,31450,31450,31450,0
|
|
20230829,160200,873776000,31450,31450,31450,31450,0
|
|
20230829,160100,873776000,31450,31450,31450,31450,0
|
|
20230829,160000,873776000,31450,31450,31450,31450,0
|
|
20230829,155900,873776000,31450,31450,31450,31450,0
|
|
20230829,155800,873776000,31450,31450,31450,31450,0
|
|
20230829,155700,873776000,31450,31450,31450,31450,0
|
|
20230829,155600,873776000,31450,31450,31450,31450,0
|
|
20230829,155500,873776000,31450,31450,31450,31450,0
|
|
20230829,155400,873776000,31450,31450,31450,31450,0
|
|
20230829,155300,873776000,31450,31450,31450,31450,0
|
|
20230829,155200,873776000,31450,31450,31450,31450,0
|
|
20230829,155100,873776000,31450,31450,31450,31450,0
|
|
20230829,155000,873776000,31450,31450,31450,31450,0
|
|
20230829,154900,873776000,31450,31450,31450,31450,0
|
|
20230829,154800,873776000,31450,31450,31450,31450,0
|
|
20230829,154700,873776000,31450,31450,31450,31450,0
|
|
20230829,154600,873776000,31450,31450,31450,31450,0
|
|
20230829,154500,873776000,31450,31450,31450,31450,0
|
|
20230829,154400,873776000,31450,31450,31450,31450,514
|
|
20230829,154300,873776000,31450,31450,31450,31450,0
|
|
20230829,154200,873776000,31450,31450,31450,31450,0
|
|
20230829,154100,873776000,31450,31450,31450,31450,0
|
|
20230829,154000,873776000,31450,31450,31450,31450,0
|
|
20230829,153900,873776000,31450,31450,31450,31450,0
|
|
20230829,153800,873776000,31450,31450,31450,31450,0
|
|
20230829,153700,873776000,31450,31450,31450,31450,0
|
|
20230829,153600,873776000,31450,31450,31450,31450,0
|
|
20230829,153500,873776000,31450,31450,31450,31450,0
|
|
20230829,153400,873776000,31450,31450,31450,31450,0
|
|
20230829,153300,873776000,31450,31450,31450,31450,0
|
|
20230829,153200,873776000,31450,31450,31450,31450,0
|
|
20230829,153100,873776000,31450,31450,31450,31450,0
|
|
20230829,153000,873776000,31450,31450,31450,31450,514
|
|
20230829,152900,857610700,31450,31450,31450,31450,0
|
|
20230829,152800,857610700,31450,31450,31450,31450,0
|
|
20230829,152700,857610700,31450,31450,31450,31450,0
|
|
20230829,152600,857610700,31450,31450,31450,31450,0
|
|
20230829,152500,857610700,31450,31450,31450,31450,0
|
|
20230829,152400,857610700,31450,31450,31450,31450,0
|
|
20230829,152300,857610700,31450,31450,31450,31450,0
|
|
20230829,152200,857610700,31450,31450,31450,31450,0
|
|
20230829,152100,857610700,31450,31450,31450,31450,0
|
|
20230829,152000,857610700,31450,31450,31450,31450,0
|
|
20230829,151900,857610700,31450,31500,31500,31450,59
|
|
20230829,151800,855753600,31450,31400,31450,31400,204
|
|
20230829,151700,849347800,31450,31450,31450,31450,0
|
|
20230829,151600,849347800,31450,31450,31450,31450,0
|
|
20230829,151500,849347800,31450,31450,31450,31450,90
|
|
20230829,151400,846517300,31500,31500,31500,31500,43
|
|
20230829,151300,845162800,31550,31550,31550,31550,0
|
|
20230829,151200,845162800,31550,31550,31550,31550,0
|
|
20230829,151100,845162800,31550,31550,31550,31550,1
|
|
20230829,151000,845131250,31500,31500,31500,31500,42
|
|
20230829,150900,843808250,31550,31500,31550,31500,8
|
|
20230829,150800,843556200,31500,31500,31500,31500,49
|
|
20230829,150700,842012700,31500,31500,31500,31500,21
|
|
20230829,150600,841351200,31500,31500,31500,31500,115
|
|
20230829,150500,837728700,31500,31500,31500,31500,0
|
|
20230829,150400,837728700,31500,31500,31500,31500,100
|
|
20230829,150300,834578700,31500,31500,31500,31500,71
|
|
20230829,150200,832342200,31500,31500,31500,31500,0
|
|
20230829,150100,832342200,31500,31500,31500,31500,0
|
|
20230829,150000,832342200,31500,31500,31500,31500,1
|
|
20230829,145900,832310700,31450,31450,31450,31450,0
|
|
20230829,145800,832310700,31450,31550,31550,31450,2
|
|
20230829,145700,832247700,31450,31450,31450,31450,0
|
|
20230829,145600,832247700,31450,31450,31450,31450,0
|
|
20230829,145500,832247700,31450,31450,31450,31450,3
|
|
20230829,145400,832153350,31450,31450,31450,31450,120
|
|
20230829,145300,828379350,31500,31550,31550,31500,81
|
|
20230829,145200,825827800,31550,31550,31550,31550,0
|
|
20230829,145100,825827800,31550,31550,31550,31550,72
|
|
20230829,145000,823556200,31500,31500,31500,31500,0
|
|
20230829,144900,823556200,31500,31500,31500,31500,8
|
|
20230829,144800,823304200,31550,31550,31550,31550,0
|
|
20230829,144700,823304200,31550,31550,31550,31550,0
|
|
20230829,144600,823304200,31550,31550,31550,31550,0
|
|
20230829,144500,823304200,31550,31550,31550,31550,0
|
|
20230829,144400,823304200,31550,31550,31550,31550,0
|
|
20230829,144300,823304200,31550,31550,31600,31550,214
|
|
20230829,144200,816552450,31550,31550,31550,31550,0
|
|
20230829,144100,816552450,31550,31550,31550,31550,15
|
|
20230829,144000,816079200,31500,31600,31600,31500,4
|
|
20230829,143900,815953100,31600,31600,31600,31600,0
|
|
20230829,143800,815953100,31600,31600,31600,31600,0
|
|
20230829,143700,815953100,31600,31600,31600,31600,0
|
|
20230829,143600,815953100,31600,31600,31600,31600,0
|
|
20230829,143500,815953100,31600,31600,31600,31600,50
|
|
20230829,143400,814373100,31700,31600,31700,31600,100
|
|
20230829,143300,811209200,31500,31500,31500,31500,11
|
|
20230829,143200,810862700,31500,31500,31500,31500,100
|
|
20230829,143100,807712700,31500,31500,31500,31500,3
|
|
20230829,143000,807618200,31400,31300,31400,31300,16
|
|
20230829,142900,807116900,31300,31350,31350,31300,23
|
|
20230829,142800,806396850,31350,31300,31350,31300,59
|
|
20230829,142700,804547950,31350,31350,31350,31350,30
|
|
20230829,142600,803607450,31350,31350,31350,31350,20
|
|
20230829,142500,802980450,31400,31400,31400,31400,2
|
|
20230829,142400,802917650,31400,31400,31400,31400,21
|
|
20230829,142300,802258250,31400,31350,31400,31350,62
|
|
20230829,142200,800312550,31350,31350,31350,31350,0
|
|
20230829,142100,800312550,31350,31300,31400,31300,140
|
|
20230829,142000,795924150,31300,31400,31400,31300,57
|
|
20230829,141900,794135600,31350,31350,31350,31350,21
|
|
20230829,141800,793477250,31300,31300,31300,31300,0
|
|
20230829,141700,793477250,31300,31350,31350,31300,20
|
|
20230829,141600,792850650,31350,31350,31350,31350,22
|
|
20230829,141500,792160950,31350,31350,31350,31350,7
|
|
20230829,141400,791941500,31300,31300,31300,31300,21
|
|
20230829,141300,791284200,31300,31350,31350,31300,20
|
|
20230829,141200,790658150,31300,31300,31300,31300,22
|
|
20230829,141100,789969550,31300,31300,31300,31300,0
|
|
20230829,141000,789969550,31300,31350,31350,31300,122
|
|
20230829,140900,786145850,31350,31300,31350,31300,26
|
|
20230829,140800,785331800,31300,31300,31300,31300,4
|
|
20230829,140700,785206600,31300,31350,31350,31300,25
|
|
20230829,140600,784423950,31300,31300,31300,31300,49
|
|
20230829,140500,782890250,31300,31300,31300,31300,122
|
|
20230829,140400,779071650,31300,31350,31350,31300,20
|
|
20230829,140300,778445250,31350,31350,31350,31350,21
|
|
20230829,140200,777786900,31350,31350,31350,31350,71
|
|
20230829,140100,775561050,31350,31350,31350,31350,0
|
|
20230829,140000,775561050,31350,31350,31350,31350,22
|
|
20230829,135900,774871350,31350,31350,31350,31350,21
|
|
20230829,135800,774213000,31350,31350,31350,31350,21
|
|
20230829,135700,773554650,31350,31350,31350,31350,0
|
|
20230829,135600,773554650,31350,31350,31350,31350,43
|
|
20230829,135500,772206600,31350,31350,31350,31350,63
|
|
20230829,135400,770231550,31350,31350,31350,31350,0
|
|
20230829,135300,770231550,31350,31350,31350,31350,21
|
|
20230829,135200,769573200,31350,31350,31350,31350,222
|
|
20230829,135100,762613500,31350,31350,31350,31350,20
|
|
20230829,135000,761986500,31350,31350,31350,31350,0
|
|
20230829,134900,761986500,31350,31350,31350,31350,22
|
|
20230829,134800,761296800,31350,31350,31350,31350,21
|
|
20230829,134700,760638450,31350,31350,31350,31350,0
|
|
20230829,134600,760638450,31350,31450,31450,31350,21
|
|
20230829,134500,759980000,31350,31350,31350,31350,22
|
|
20230829,134400,759290300,31350,31350,31350,31350,21
|
|
20230829,134300,758631950,31350,31350,31350,31350,0
|
|
20230829,134200,758631950,31350,31350,31350,31350,20
|
|
20230829,134100,758004950,31350,31350,31350,31350,22
|
|
20230829,134000,757315250,31350,31350,31350,31350,120
|
|
20230829,133900,753553250,31350,31350,31350,31350,21
|
|
20230829,133800,752894900,31350,31350,31350,31350,41
|
|
20230829,133700,751609550,31350,31400,31400,31350,22
|
|
20230829,133600,750919250,31400,31400,31400,31400,0
|
|
20230829,133500,750919250,31400,31400,31400,31400,81
|
|
20230829,133400,748375850,31350,31350,31350,31350,22
|
|
20230829,133300,747686150,31350,31350,31350,31350,0
|
|
20230829,133200,747686150,31350,31350,31350,31350,21
|
|
20230829,133100,747027800,31350,31400,31400,31350,370
|
|
20230829,133000,735426850,31400,31450,31450,31400,54
|
|
20230829,132900,733731150,31350,31350,31350,31350,0
|
|
20230829,132800,733731150,31350,31400,31400,31350,21
|
|
20230829,132700,733071850,31350,31450,31450,31350,552
|
|
20230829,132600,715740650,31400,31400,31400,31400,0
|
|
20230829,132500,715740650,31400,31400,31400,31400,22
|
|
20230829,132400,715049850,31400,31400,31400,31400,20
|
|
20230829,132300,714421850,31400,31400,31400,31400,21
|
|
20230829,132200,713762450,31500,31500,31500,31500,3
|
|
20230829,132100,713667950,31400,31500,31500,31400,25
|
|
20230829,132000,712882650,31400,31450,31450,31400,20
|
|
20230829,131900,712254550,31400,31400,31400,31400,0
|
|
20230829,131800,712254550,31400,31450,31450,31400,22
|
|
20230829,131700,711563700,31400,31400,31400,31400,22
|
|
20230829,131600,710872900,31400,31450,31450,31400,20
|
|
20230829,131500,710244100,31450,31450,31450,31450,40
|
|
20230829,131400,708986100,31450,31450,31450,31450,23
|
|
20230829,131300,708262750,31450,31450,31450,31450,36
|
|
20230829,131200,707130550,31450,31450,31450,31450,30
|
|
20230829,131100,706187050,31450,31450,31450,31450,21
|
|
20230829,131000,705526600,31450,31450,31450,31450,22
|
|
20230829,130900,704834700,31450,31450,31450,31450,20
|
|
20230829,130800,704205700,31550,31550,31550,31550,1
|
|
20230829,130700,704174150,31450,31450,31450,31450,35
|
|
20230829,130600,703073400,31450,31450,31450,31450,33
|
|
20230829,130500,702035550,31500,31500,31500,31500,31
|
|
20230829,130400,701059050,31500,31500,31500,31500,338
|
|
20230829,130300,690412050,31500,31500,31500,31500,22
|
|
20230829,130200,689719050,31500,31500,31500,31500,49
|
|
20230829,130100,688175550,31500,31500,31500,31500,2
|
|
20230829,130000,688112550,31500,31550,31550,31500,43
|
|
20230829,125900,686756950,31550,31550,31550,31550,24
|
|
20230829,125800,685999750,31550,31550,31550,31550,1
|
|
20230829,125700,685968200,31550,31550,31550,31550,20
|
|
20230829,125600,685337200,31550,31550,31550,31550,21
|
|
20230829,125500,684674650,31550,31550,31550,31550,22
|
|
20230829,125400,683980550,31550,31550,31550,31550,0
|
|
20230829,125300,683980550,31550,31550,31550,31550,20
|
|
20230829,125200,683349550,31550,31550,31550,31550,21
|
|
20230829,125100,682687000,31550,31550,31550,31550,0
|
|
20230829,125000,682687000,31550,31550,31550,31550,22
|
|
20230829,124900,681992900,31550,31600,31600,31550,21
|
|
20230829,124800,681330300,31600,31550,31600,31550,25
|
|
20230829,124700,680541400,31550,31550,31550,31550,0
|
|
20230829,124600,680541400,31550,31550,31550,31550,21
|
|
20230829,124500,679878850,31600,31550,31600,31550,21
|
|
20230829,124400,679216250,31550,31550,31550,31550,0
|
|
20230829,124300,679216250,31550,31600,31600,31550,45
|
|
20230829,124200,677794400,31550,31550,31650,31550,92
|
|
20230829,124100,674891600,31550,31550,31550,31550,23
|
|
20230829,124000,674165950,31550,31600,31600,31550,103
|
|
20230829,123900,670911300,31550,31550,31550,31550,36
|
|
20230829,123800,669775500,31550,31550,31550,31550,20
|
|
20230829,123700,669144500,31650,31650,31650,31650,1
|
|
20230829,123600,669112850,31550,31550,31550,31550,22
|
|
20230829,123500,668418750,31550,31550,31550,31550,21
|
|
20230829,123400,667756200,31600,31550,31600,31550,21
|
|
20230829,123300,667093600,31650,31650,31650,31650,1
|
|
20230829,123200,667061950,31650,31600,31650,31550,24
|
|
20230829,123100,666303700,31650,31600,31650,31600,22
|
|
20230829,123000,665608450,31700,31700,31700,31700,10
|
|
20230829,122900,665291450,31600,31650,31700,31600,29
|
|
20230829,122800,664374250,31600,31750,31750,31600,26
|
|
20230829,122700,663551600,31750,31650,31750,31600,58
|
|
20230829,122600,661714350,31650,31650,31700,31650,58
|
|
20230829,122500,659877500,31750,31750,31750,31600,40
|
|
20230829,122400,658610800,31750,31650,31750,31600,40
|
|
20230829,122300,657344200,31750,31700,31750,31700,24
|
|
20230829,122200,656583350,31600,31600,31600,31600,20
|
|
20230829,122100,655951350,31700,31650,31700,31650,24
|
|
20230829,122000,655191650,31700,31700,31700,31700,806
|
|
20230829,121900,629641450,31750,31750,31750,31750,21
|
|
20230829,121800,628974700,31750,31700,31750,31700,20
|
|
20230829,121700,628340250,31700,31700,31800,31550,231
|
|
20230829,121600,621020350,31800,31600,31800,31600,120
|
|
20230829,121500,617221850,31550,31550,31550,31500,53
|
|
20230829,121400,615550050,31650,31550,31650,31500,21
|
|
20230829,121300,614887850,31550,31550,31550,31550,22
|
|
20230829,121200,614193750,31550,31550,31550,31550,0
|
|
20230829,121100,614193750,31550,31550,31600,31550,41
|
|
20230829,121000,612899200,31550,31500,31550,31500,130
|
|
20230829,120900,608798750,31500,31500,31500,31500,3
|
|
20230829,120800,608704250,31500,31550,31550,31500,33
|
|
20230829,120700,607664200,31550,31600,31600,31550,56
|
|
20230829,120600,605895000,31500,31500,31500,31500,19
|
|
20230829,120500,605296500,31500,31600,31600,31500,46
|
|
20230829,120400,603844700,31600,31600,31600,31600,21
|
|
20230829,120300,603181100,31600,31500,31600,31450,83
|
|
20230829,120200,600564950,31550,31550,31900,31550,694
|
|
20230829,120100,578544850,31450,31450,31500,31450,30
|
|
20230829,120000,577600450,31450,31450,31450,31450,21
|
|
20230829,115900,576940000,31450,31450,31450,31450,0
|
|
20230829,115800,576940000,31450,31400,31450,31400,156
|
|
20230829,115700,572034350,31450,31450,31450,31450,22
|
|
20230829,115600,571342450,31450,31450,31450,31450,24
|
|
20230829,115500,570587650,31450,31450,31450,31450,0
|
|
20230829,115400,570587650,31450,31450,31450,31450,70
|
|
20230829,115300,568386150,31450,31450,31450,31450,22
|
|
20230829,115200,567694250,31500,31500,31500,31500,5
|
|
20230829,115100,567536750,31500,31500,31500,31500,27
|
|
20230829,115000,566686250,31500,31500,31500,31500,23
|
|
20230829,114900,565961750,31500,31600,31600,31500,163
|
|
20230829,114800,560820500,31650,31650,31650,31650,33
|
|
20230829,114700,559776050,31700,31600,31900,31600,733
|
|
20230829,114600,536460550,31550,31500,31550,31500,36
|
|
20230829,114500,535325850,31550,31450,31550,31450,368
|
|
20230829,114400,523737700,31400,31550,31550,31400,249
|
|
20230829,114300,515902100,31550,31650,31650,31550,148
|
|
20230829,114200,511228800,31650,31700,31750,31650,247
|
|
20230829,114100,503397100,31700,31700,31700,31600,215
|
|
20230829,114000,496593700,31700,31450,31700,31450,544
|
|
20230829,113900,479426100,31450,31400,31450,31300,109
|
|
20230829,113800,476004100,31350,31300,31350,31300,72
|
|
20230829,113700,473750450,31250,31250,31250,31250,22
|
|
20230829,113600,473062950,31250,31300,31300,31250,72
|
|
20230829,113500,470812850,31250,31250,31250,31250,22
|
|
20230829,113400,470125350,31250,31250,31250,31250,0
|
|
20230829,113300,470125350,31250,31300,31300,31250,63
|
|
20230829,113200,468154350,31300,31300,31300,31250,95
|
|
20230829,113100,465181300,31300,31300,31300,31300,140
|
|
20230829,113000,460799300,31250,31300,31300,31250,24
|
|
20230829,112900,460048600,31300,31300,31300,31300,21
|
|
20230829,112800,459391300,31300,31300,31300,31300,21
|
|
20230829,112700,458734000,31300,31350,31350,31300,35
|
|
20230829,112600,457638450,31300,31350,31350,31300,99
|
|
20230829,112500,454536900,31300,31200,31300,31200,574
|
|
20230829,112400,436576300,31250,31250,31250,31250,5
|
|
20230829,112300,436420050,31200,31250,31300,31200,53
|
|
20230829,112200,434763300,31250,31200,31250,31200,23
|
|
20230829,112100,434045650,31250,31250,31250,31250,28
|
|
20230829,112000,433170650,31300,31300,31300,31300,191
|
|
20230829,111900,427192350,31300,31400,31400,31300,24
|
|
20230829,111800,426440950,31300,31200,31300,31200,257
|
|
20230829,111700,418402950,31200,31200,31200,31200,427
|
|
20230829,111600,405080550,31200,31200,31200,31200,35
|
|
20230829,111500,403988550,31200,31250,31250,31200,162
|
|
20230829,111400,398926950,31200,31200,31200,31200,20
|
|
20230829,111300,398302950,31250,31200,31250,31200,46
|
|
20230829,111200,396866800,31200,31250,31250,31200,7
|
|
20230829,111100,396648150,31200,31200,31200,31200,22
|
|
20230829,111000,395961750,31250,31250,31250,31250,1
|
|
20230829,110900,395930500,31200,31200,31200,31200,24
|
|
20230829,110800,395181700,31200,31150,31200,31150,283
|
|
20230829,110700,386352650,31200,31200,31200,31150,160
|
|
20230829,110600,381361750,31200,31150,31200,31150,169
|
|
20230829,110500,376089000,31150,31200,31200,31150,23
|
|
20230829,110400,375372400,31150,31150,31150,31150,22
|
|
20230829,110300,374687100,31150,31150,31150,31150,0
|
|
20230829,110200,374687100,31150,31150,31150,31150,23
|
|
20230829,110100,373970650,31150,31150,31150,31150,20
|
|
20230829,110000,373347650,31150,31200,31200,31150,25
|
|
20230829,105900,372568800,31150,31200,31200,31150,52
|
|
20230829,105800,370948000,31200,31200,31200,31200,5
|
|
20230829,105700,370792000,31150,31150,31150,31150,15
|
|
20230829,105600,370324750,31150,31150,31150,31150,1
|
|
20230829,105500,370293600,31200,31150,31200,31150,20
|
|
20230829,105400,369670500,31200,31200,31200,31200,264
|
|
20230829,105300,361433700,31200,31200,31200,31200,30
|
|
20230829,105200,360497700,31200,31250,31250,31200,180
|
|
20230829,105100,354873900,31300,31300,31300,31300,2
|
|
20230829,105000,354811300,31300,31300,31300,31300,0
|
|
20230829,104900,354811300,31300,31300,31300,31300,2
|
|
20230829,104800,354748700,31250,31250,31250,31250,4
|
|
20230829,104700,354623700,31250,31250,31250,31250,10
|
|
20230829,104600,354311200,31250,31250,31250,31250,57
|
|
20230829,104500,352529950,31250,31250,31250,31250,3
|
|
20230829,104400,352436200,31300,31300,31300,31300,10
|
|
20230829,104300,352123200,31300,31200,31300,31200,6
|
|
20230829,104200,351935900,31300,31300,31300,31300,0
|
|
20230829,104100,351935900,31300,31200,31300,31200,68
|
|
20230829,104000,349813900,31150,31150,31150,31150,160
|
|
20230829,103900,344829900,31150,31150,31150,31150,106
|
|
20230829,103800,341528000,31200,31200,31200,31200,0
|
|
20230829,103700,341528000,31200,31200,31200,31200,74
|
|
20230829,103600,339219200,31200,31200,31200,31200,0
|
|
20230829,103500,339219200,31200,31200,31200,31200,23
|
|
20230829,103400,338501600,31200,31200,31200,31200,195
|
|
20230829,103300,332417600,31200,31200,31200,31200,0
|
|
20230829,103200,332417600,31200,31200,31200,31200,3
|
|
20230829,103100,332324000,31200,31200,31200,31200,71
|
|
20230829,103000,330108800,31200,31250,31250,31200,25
|
|
20230829,102900,329328750,31250,31250,31250,31250,2
|
|
20230829,102800,329266250,31250,31250,31250,31250,1
|
|
20230829,102700,329235000,31250,31250,31250,31250,2
|
|
20230829,102600,329172500,31250,31250,31250,31250,58
|
|
20230829,102500,327360000,31250,31250,31250,31250,0
|
|
20230829,102400,327360000,31250,31250,31250,31250,26
|
|
20230829,102300,326547500,31250,31250,31250,31250,0
|
|
20230829,102200,326547500,31250,31250,31250,31250,0
|
|
20230829,102100,326547500,31250,31250,31250,31250,24
|
|
20230829,102000,325797500,31250,31250,31250,31250,0
|
|
20230829,101900,325797500,31250,31250,31250,31250,207
|
|
20230829,101800,319328750,31200,31200,31200,31200,48
|
|
20230829,101700,317831150,31150,31150,31150,31150,63
|
|
20230829,101600,315868700,31150,31200,31200,31150,250
|
|
20230829,101500,308077700,31200,31200,31200,31200,29
|
|
20230829,101400,307172900,31200,31200,31200,31200,0
|
|
20230829,101300,307172900,31200,31200,31200,31200,0
|
|
20230829,101200,307172900,31200,31200,31200,31200,53
|
|
20230829,101100,305519300,31200,31200,31200,31200,67
|
|
20230829,101000,303428900,31200,31200,31200,31200,9
|
|
20230829,100900,303148100,31200,31200,31200,31200,10
|
|
20230829,100800,302836100,31250,31250,31250,31250,0
|
|
20230829,100700,302836100,31250,31250,31250,31250,3
|
|
20230829,100600,302742350,31250,31250,31250,31250,0
|
|
20230829,100500,302742350,31250,31250,31250,31250,86
|
|
20230829,100400,300054850,31250,31350,31350,31250,101
|
|
20230829,100300,296893950,31350,31350,31350,31350,7
|
|
20230829,100200,296674500,31350,31350,31350,31350,1
|
|
20230829,100100,296643150,31250,31100,31250,31100,510
|
|
20230829,100000,280712400,31050,31250,31250,31050,689
|
|
20230829,095900,259250450,31250,31250,31250,31250,225
|
|
20230829,095800,252219200,31250,31350,31350,31250,566
|
|
20230829,095700,234490250,31400,31400,31400,31400,1
|
|
20230829,095600,234458850,31400,31400,31400,31400,0
|
|
20230829,095500,234458850,31400,31400,31400,31400,2
|
|
20230829,095400,234396050,31450,31450,31450,31450,53
|
|
20230829,095300,232729200,31400,31400,31400,31400,30
|
|
20230829,095200,231787200,31350,31350,31350,31350,36
|
|
20230829,095100,230658600,31350,31350,31350,31350,0
|
|
20230829,095000,230658600,31350,31350,31350,31350,0
|
|
20230829,094900,230658600,31350,31400,31400,31350,352
|
|
20230829,094800,219620000,31450,31400,31600,31400,126
|
|
20230829,094700,215653950,31400,31400,31400,31400,0
|
|
20230829,094600,215653950,31400,31400,31400,31400,18
|
|
20230829,094500,215088750,31500,31450,31500,31450,230
|
|
20230829,094400,207855200,31450,31500,31500,31450,57
|
|
20230829,094300,206062500,31500,31500,31500,31500,237
|
|
20230829,094200,198597000,31500,31500,31500,31500,17
|
|
20230829,094100,198061500,31550,31550,31550,31550,0
|
|
20230829,094000,198061500,31550,31550,31550,31550,0
|
|
20230829,093900,198061500,31550,31600,31600,31550,51
|
|
20230829,093800,196449950,31600,31400,31600,31400,310
|
|
20230829,093700,186712150,31350,31400,31400,31350,28
|
|
20230829,093600,185833500,31350,31400,31400,31350,255
|
|
20230829,093500,177829850,31400,31450,31450,31400,102
|
|
20230829,093400,174625600,31500,31550,31550,31500,82
|
|
20230829,093300,172042500,31600,31550,31600,31550,92
|
|
20230829,093200,169139600,31600,31600,31700,31600,111
|
|
20230829,093100,165631900,31700,31700,31700,31700,62
|
|
20230829,093000,163666500,31700,31700,31700,31700,0
|
|
20230829,092900,163666500,31700,31700,31700,31700,155
|
|
20230829,092800,158753000,31700,31700,31700,31700,0
|
|
20230829,092700,158753000,31700,31700,31700,31700,330
|
|
20230829,092600,148292000,31700,31700,31700,31700,100
|
|
20230829,092500,145122000,31700,31650,31700,31650,211
|
|
20230829,092400,138443500,31600,31400,31600,31400,841
|
|
20230829,092300,111933000,31400,31400,31400,31400,37
|
|
20230829,092200,110771200,31350,31500,31500,31350,221
|
|
20230829,092100,103828250,31500,31550,31550,31500,411
|
|
20230829,092000,90862200,31550,31550,31550,31550,2
|
|
20230829,091900,90799100,31550,31550,31550,31550,8
|
|
20230829,091800,90546700,31550,31500,31550,31500,56
|
|
20230829,091700,88780150,31500,31500,31500,31500,18
|
|
20230829,091600,88213150,31500,31500,31500,31500,8
|
|
20230829,091500,87961150,31450,31450,31450,31450,40
|
|
20230829,091400,86703150,31450,31600,31600,31450,158
|
|
20230829,091300,81725450,31650,31650,31650,31650,3
|
|
20230829,091200,81630500,31650,31700,31700,31650,42
|
|
20230829,091100,80299250,31700,31750,31750,31700,172
|
|
20230829,091000,74843900,31750,31650,31800,31650,120
|
|
20230829,090900,71032650,31650,31400,31650,31400,135
|
|
20230829,090800,66783250,31300,31300,31300,31300,141
|
|
20230829,090700,62369950,31250,31400,31400,31250,330
|
|
20230829,090600,52022900,31450,31450,31450,31450,123
|
|
20230829,090500,48154550,31450,31450,31450,31450,0
|
|
20230829,090400,48154550,31450,31500,31500,31400,246
|
|
20230829,090300,40410800,31550,31600,31650,31550,154
|
|
20230829,090200,35549350,31700,31750,31750,31700,672
|
|
20230829,090100,14228350,31900,31900,31900,31900,1
|
|
20230829,090000,14196450,31900,31950,31950,31850,445
|