650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194700,1155742300,31450,31450,31450,31450,1423
|
|
20230830,194600,1155742300,31450,31450,31450,31450,0
|
|
20230830,194500,1155742300,31450,31450,31450,31450,0
|
|
20230830,194400,1155742300,31450,31450,31450,31450,0
|
|
20230830,194300,1155742300,31450,31450,31450,31450,0
|
|
20230830,194200,1155742300,31450,31450,31450,31450,0
|
|
20230830,194100,1155742300,31450,31450,31450,31450,0
|
|
20230830,194000,1155742300,31450,31450,31450,31450,0
|
|
20230830,193900,1155742300,31450,31450,31450,31450,0
|
|
20230830,193800,1155742300,31450,31450,31450,31450,0
|
|
20230830,193700,1155742300,31450,31450,31450,31450,0
|
|
20230830,193600,1155742300,31450,31450,31450,31450,0
|
|
20230830,193500,1155742300,31450,31450,31450,31450,0
|
|
20230830,193400,1155742300,31450,31450,31450,31450,0
|
|
20230830,193300,1155742300,31450,31450,31450,31450,0
|
|
20230830,193200,1155742300,31450,31450,31450,31450,0
|
|
20230830,193100,1155742300,31450,31450,31450,31450,0
|
|
20230830,193000,1155742300,31450,31450,31450,31450,0
|
|
20230830,192900,1155742300,31450,31450,31450,31450,0
|
|
20230830,192800,1155742300,31450,31450,31450,31450,0
|
|
20230830,192700,1155742300,31450,31450,31450,31450,0
|
|
20230830,192600,1155742300,31450,31450,31450,31450,0
|
|
20230830,192500,1155742300,31450,31450,31450,31450,0
|
|
20230830,192400,1155742300,31450,31450,31450,31450,0
|
|
20230830,192300,1155742300,31450,31450,31450,31450,0
|
|
20230830,192200,1155742300,31450,31450,31450,31450,0
|
|
20230830,192100,1155742300,31450,31450,31450,31450,0
|
|
20230830,192000,1155742300,31450,31450,31450,31450,0
|
|
20230830,191900,1155742300,31450,31450,31450,31450,0
|
|
20230830,191800,1155742300,31450,31450,31450,31450,0
|
|
20230830,191700,1155742300,31450,31450,31450,31450,1423
|
|
20230830,191600,1155742300,31450,31450,31450,31450,0
|
|
20230830,191500,1155742300,31450,31450,31450,31450,0
|
|
20230830,191400,1155742300,31450,31450,31450,31450,0
|
|
20230830,191300,1155742300,31450,31450,31450,31450,0
|
|
20230830,191200,1155742300,31450,31450,31450,31450,0
|
|
20230830,191100,1155742300,31450,31450,31450,31450,0
|
|
20230830,191000,1155742300,31450,31450,31450,31450,0
|
|
20230830,190900,1155742300,31450,31450,31450,31450,0
|
|
20230830,190800,1155742300,31450,31450,31450,31450,0
|
|
20230830,190700,1155742300,31450,31450,31450,31450,0
|
|
20230830,190600,1155742300,31450,31450,31450,31450,0
|
|
20230830,190500,1155742300,31450,31450,31450,31450,0
|
|
20230830,190400,1155742300,31450,31450,31450,31450,0
|
|
20230830,190300,1155742300,31450,31450,31450,31450,0
|
|
20230830,190200,1155742300,31450,31450,31450,31450,0
|
|
20230830,190100,1155742300,31450,31450,31450,31450,0
|
|
20230830,190000,1155742300,31450,31450,31450,31450,0
|
|
20230830,185900,1155742300,31450,31450,31450,31450,0
|
|
20230830,185800,1155742300,31450,31450,31450,31450,0
|
|
20230830,185700,1155742300,31450,31450,31450,31450,0
|
|
20230830,185600,1155742300,31450,31450,31450,31450,0
|
|
20230830,185500,1155742300,31450,31450,31450,31450,0
|
|
20230830,185400,1155742300,31450,31450,31450,31450,0
|
|
20230830,185300,1155742300,31450,31450,31450,31450,0
|
|
20230830,185200,1155742300,31450,31450,31450,31450,0
|
|
20230830,185100,1155742300,31450,31450,31450,31450,0
|
|
20230830,185000,1155742300,31450,31450,31450,31450,0
|
|
20230830,184900,1155742300,31450,31450,31450,31450,0
|
|
20230830,184800,1155742300,31450,31450,31450,31450,0
|
|
20230830,184700,1155742300,31450,31450,31450,31450,1423
|
|
20230830,184600,1155742300,31450,31450,31450,31450,0
|
|
20230830,184500,1155742300,31450,31450,31450,31450,0
|
|
20230830,184400,1155742300,31450,31450,31450,31450,0
|
|
20230830,184300,1155742300,31450,31450,31450,31450,0
|
|
20230830,184200,1155742300,31450,31450,31450,31450,0
|
|
20230830,184100,1155742300,31450,31450,31450,31450,0
|
|
20230830,184000,1155742300,31450,31450,31450,31450,0
|
|
20230830,183900,1155742300,31450,31450,31450,31450,0
|
|
20230830,183800,1155742300,31450,31450,31450,31450,0
|
|
20230830,183700,1155742300,31450,31450,31450,31450,0
|
|
20230830,183600,1155742300,31450,31450,31450,31450,0
|
|
20230830,183500,1155742300,31450,31450,31450,31450,0
|
|
20230830,183400,1155742300,31450,31450,31450,31450,0
|
|
20230830,183300,1155742300,31450,31450,31450,31450,0
|
|
20230830,183200,1155742300,31450,31450,31450,31450,0
|
|
20230830,183100,1155742300,31450,31450,31450,31450,0
|
|
20230830,183000,1155742300,31450,31450,31450,31450,0
|
|
20230830,182900,1155742300,31450,31450,31450,31450,0
|
|
20230830,182800,1155742300,31450,31450,31450,31450,0
|
|
20230830,182700,1155742300,31450,31450,31450,31450,0
|
|
20230830,182600,1155742300,31450,31450,31450,31450,0
|
|
20230830,182500,1155742300,31450,31450,31450,31450,0
|
|
20230830,182400,1155742300,31450,31450,31450,31450,0
|
|
20230830,182300,1155742300,31450,31450,31450,31450,0
|
|
20230830,182200,1155742300,31450,31450,31450,31450,0
|
|
20230830,182100,1155742300,31450,31450,31450,31450,0
|
|
20230830,182000,1155742300,31450,31450,31450,31450,0
|
|
20230830,181900,1155742300,31450,31450,31450,31450,0
|
|
20230830,181800,1155742300,31450,31450,31450,31450,0
|
|
20230830,181700,1155742300,31450,31450,31450,31450,1423
|
|
20230830,181600,1155742300,31450,31450,31450,31450,0
|
|
20230830,181500,1155742300,31450,31450,31450,31450,0
|
|
20230830,181400,1155742300,31450,31450,31450,31450,0
|
|
20230830,181300,1155742300,31450,31450,31450,31450,0
|
|
20230830,181200,1155742300,31450,31450,31450,31450,0
|
|
20230830,181100,1155742300,31450,31450,31450,31450,0
|
|
20230830,181000,1155742300,31450,31450,31450,31450,0
|
|
20230830,180900,1155742300,31450,31450,31450,31450,0
|
|
20230830,180800,1155742300,31450,31450,31450,31450,0
|
|
20230830,180700,1155742300,31450,31450,31450,31450,0
|
|
20230830,180600,1155742300,31450,31450,31450,31450,0
|
|
20230830,180500,1155742300,31450,31450,31450,31450,0
|
|
20230830,180400,1155742300,31450,31450,31450,31450,0
|
|
20230830,180300,1155742300,31450,31450,31450,31450,0
|
|
20230830,180200,1155742300,31450,31450,31450,31450,0
|
|
20230830,180100,1155742300,31450,31450,31450,31450,0
|
|
20230830,180000,1155742300,31450,31450,31450,31450,0
|
|
20230830,175900,1155742300,31450,31450,31450,31450,0
|
|
20230830,175800,1155742300,31450,31450,31450,31450,0
|
|
20230830,175700,1155742300,31450,31450,31450,31450,0
|
|
20230830,175600,1155742300,31450,31450,31450,31450,0
|
|
20230830,175500,1155742300,31450,31450,31450,31450,0
|
|
20230830,175400,1155742300,31450,31450,31450,31450,0
|
|
20230830,175300,1155742300,31450,31450,31450,31450,0
|
|
20230830,175200,1155742300,31450,31450,31450,31450,0
|
|
20230830,175100,1155742300,31450,31450,31450,31450,0
|
|
20230830,175000,1155742300,31450,31450,31450,31450,0
|
|
20230830,174900,1155742300,31450,31450,31450,31450,0
|
|
20230830,174800,1155742300,31450,31450,31450,31450,0
|
|
20230830,174700,1155742300,31450,31450,31450,31450,1423
|
|
20230830,174600,1155742300,31450,31450,31450,31450,0
|
|
20230830,174500,1155742300,31450,31450,31450,31450,0
|
|
20230830,174400,1155742300,31450,31450,31450,31450,0
|
|
20230830,174300,1155742300,31450,31450,31450,31450,0
|
|
20230830,174200,1155742300,31450,31450,31450,31450,0
|
|
20230830,174100,1155742300,31450,31450,31450,31450,0
|
|
20230830,174000,1155742300,31450,31450,31450,31450,0
|
|
20230830,173900,1155742300,31450,31450,31450,31450,0
|
|
20230830,173800,1155742300,31450,31450,31450,31450,0
|
|
20230830,173700,1155742300,31450,31450,31450,31450,0
|
|
20230830,173600,1155742300,31450,31450,31450,31450,0
|
|
20230830,173500,1155742300,31450,31450,31450,31450,0
|
|
20230830,173400,1155742300,31450,31450,31450,31450,0
|
|
20230830,173300,1155742300,31450,31450,31450,31450,0
|
|
20230830,173200,1155742300,31450,31450,31450,31450,0
|
|
20230830,173100,1155742300,31450,31450,31450,31450,0
|
|
20230830,173000,1155742300,31450,31450,31450,31450,0
|
|
20230830,172900,1155742300,31450,31450,31450,31450,0
|
|
20230830,172800,1155742300,31450,31450,31450,31450,0
|
|
20230830,172700,1155742300,31450,31450,31450,31450,0
|
|
20230830,172600,1155742300,31450,31450,31450,31450,0
|
|
20230830,172500,1155742300,31450,31450,31450,31450,0
|
|
20230830,172400,1155742300,31450,31450,31450,31450,0
|
|
20230830,172300,1155742300,31450,31450,31450,31450,0
|
|
20230830,172200,1155742300,31450,31450,31450,31450,0
|
|
20230830,172100,1155742300,31450,31450,31450,31450,0
|
|
20230830,172000,1155742300,31450,31450,31450,31450,0
|
|
20230830,171900,1155742300,31450,31450,31450,31450,0
|
|
20230830,171800,1155742300,31450,31450,31450,31450,0
|
|
20230830,171700,1155742300,31450,31450,31450,31450,1423
|
|
20230830,171600,1155742300,31450,31450,31450,31450,0
|
|
20230830,171500,1155742300,31450,31450,31450,31450,0
|
|
20230830,171400,1155742300,31450,31450,31450,31450,0
|
|
20230830,171300,1155742300,31450,31450,31450,31450,0
|
|
20230830,171200,1155742300,31450,31450,31450,31450,0
|
|
20230830,171100,1155742300,31450,31450,31450,31450,0
|
|
20230830,171000,1155742300,31450,31450,31450,31450,0
|
|
20230830,170900,1155742300,31450,31450,31450,31450,0
|
|
20230830,170800,1155742300,31450,31450,31450,31450,0
|
|
20230830,170700,1155742300,31450,31450,31450,31450,0
|
|
20230830,170600,1155742300,31450,31450,31450,31450,0
|
|
20230830,170500,1155742300,31450,31450,31450,31450,0
|
|
20230830,170400,1155742300,31450,31450,31450,31450,0
|
|
20230830,170300,1155742300,31450,31450,31450,31450,0
|
|
20230830,170200,1155742300,31450,31450,31450,31450,0
|
|
20230830,170100,1155742300,31450,31450,31450,31450,0
|
|
20230830,170000,1155742300,31450,31450,31450,31450,0
|
|
20230830,165900,1155742300,31450,31450,31450,31450,0
|
|
20230830,165800,1155742300,31450,31450,31450,31450,0
|
|
20230830,165700,1155742300,31450,31450,31450,31450,0
|
|
20230830,165600,1155742300,31450,31450,31450,31450,0
|
|
20230830,165500,1155742300,31450,31450,31450,31450,0
|
|
20230830,165400,1155742300,31450,31450,31450,31450,0
|
|
20230830,165300,1155742300,31450,31450,31450,31450,0
|
|
20230830,165200,1155742300,31450,31450,31450,31450,0
|
|
20230830,165100,1155742300,31450,31450,31450,31450,0
|
|
20230830,165000,1155742300,31450,31450,31450,31450,0
|
|
20230830,164900,1155742300,31450,31450,31450,31450,0
|
|
20230830,164800,1155742300,31450,31450,31450,31450,0
|
|
20230830,164700,1155742300,31450,31450,31450,31450,1423
|
|
20230830,164600,1155742300,31450,31450,31450,31450,0
|
|
20230830,164500,1155742300,31450,31450,31450,31450,0
|
|
20230830,164400,1155742300,31450,31450,31450,31450,0
|
|
20230830,164300,1155742300,31450,31450,31450,31450,0
|
|
20230830,164200,1155742300,31450,31450,31450,31450,0
|
|
20230830,164100,1155742300,31450,31450,31450,31450,0
|
|
20230830,164000,1155742300,31450,31450,31450,31450,0
|
|
20230830,163900,1155742300,31450,31450,31450,31450,0
|
|
20230830,163800,1155742300,31450,31450,31450,31450,0
|
|
20230830,163700,1155742300,31450,31450,31450,31450,0
|
|
20230830,163600,1155742300,31450,31450,31450,31450,0
|
|
20230830,163500,1155742300,31450,31450,31450,31450,0
|
|
20230830,163400,1155742300,31450,31450,31450,31450,0
|
|
20230830,163300,1155742300,31450,31450,31450,31450,0
|
|
20230830,163200,1155742300,31450,31450,31450,31450,0
|
|
20230830,163100,1155742300,31450,31450,31450,31450,0
|
|
20230830,163000,1155742300,31450,31450,31450,31450,0
|
|
20230830,162900,1155742300,31450,31450,31450,31450,0
|
|
20230830,162800,1155742300,31450,31450,31450,31450,0
|
|
20230830,162700,1155742300,31450,31450,31450,31450,0
|
|
20230830,162600,1155742300,31450,31450,31450,31450,0
|
|
20230830,162500,1155742300,31450,31450,31450,31450,0
|
|
20230830,162400,1155742300,31450,31450,31450,31450,0
|
|
20230830,162300,1155742300,31450,31450,31450,31450,0
|
|
20230830,162200,1155742300,31450,31450,31450,31450,0
|
|
20230830,162100,1155742300,31450,31450,31450,31450,0
|
|
20230830,162000,1155742300,31450,31450,31450,31450,0
|
|
20230830,161900,1155742300,31450,31450,31450,31450,0
|
|
20230830,161800,1155742300,31450,31450,31450,31450,0
|
|
20230830,161700,1155742300,31450,31450,31450,31450,1423
|
|
20230830,161600,1155742300,31450,31450,31450,31450,0
|
|
20230830,161500,1155742300,31450,31450,31450,31450,0
|
|
20230830,161400,1155742300,31450,31450,31450,31450,0
|
|
20230830,161300,1155742300,31450,31450,31450,31450,0
|
|
20230830,161200,1155742300,31450,31450,31450,31450,0
|
|
20230830,161100,1155742300,31450,31450,31450,31450,0
|
|
20230830,161000,1155742300,31450,31450,31450,31450,0
|
|
20230830,160900,1155742300,31450,31450,31450,31450,0
|
|
20230830,160800,1155742300,31450,31450,31450,31450,0
|
|
20230830,160700,1155742300,31450,31450,31450,31450,0
|
|
20230830,160600,1155742300,31450,31450,31450,31450,0
|
|
20230830,160500,1155742300,31450,31450,31450,31450,0
|
|
20230830,160400,1155742300,31450,31450,31450,31450,0
|
|
20230830,160300,1155742300,31450,31450,31450,31450,0
|
|
20230830,160200,1155742300,31450,31450,31450,31450,0
|
|
20230830,160100,1155742300,31450,31450,31450,31450,0
|
|
20230830,160000,1155742300,31450,31450,31450,31450,0
|
|
20230830,155900,1155742300,31450,31450,31450,31450,0
|
|
20230830,155800,1155742300,31450,31450,31450,31450,0
|
|
20230830,155700,1155742300,31450,31450,31450,31450,0
|
|
20230830,155600,1155742300,31450,31450,31450,31450,0
|
|
20230830,155500,1155742300,31450,31450,31450,31450,0
|
|
20230830,155400,1155742300,31450,31450,31450,31450,0
|
|
20230830,155300,1155742300,31450,31450,31450,31450,0
|
|
20230830,155200,1155742300,31450,31450,31450,31450,0
|
|
20230830,155100,1155742300,31450,31450,31450,31450,0
|
|
20230830,155000,1155742300,31450,31450,31450,31450,0
|
|
20230830,154900,1155742300,31450,31450,31450,31450,0
|
|
20230830,154800,1155742300,31450,31450,31450,31450,0
|
|
20230830,154700,1155742300,31450,31450,31450,31450,1423
|
|
20230830,154600,1155742300,31450,31450,31450,31450,0
|
|
20230830,154500,1155742300,31450,31450,31450,31450,0
|
|
20230830,154400,1155742300,31450,31450,31450,31450,0
|
|
20230830,154300,1155742300,31450,31450,31450,31450,0
|
|
20230830,154200,1155742300,31450,31450,31450,31450,0
|
|
20230830,154100,1155742300,31450,31450,31450,31450,0
|
|
20230830,154000,1155742300,31450,31450,31450,31450,0
|
|
20230830,153900,1155742300,31450,31450,31450,31450,0
|
|
20230830,153800,1155742300,31450,31450,31450,31450,0
|
|
20230830,153700,1155742300,31450,31450,31450,31450,0
|
|
20230830,153600,1155742300,31450,31450,31450,31450,0
|
|
20230830,153500,1155742300,31450,31450,31450,31450,0
|
|
20230830,153400,1155742300,31450,31450,31450,31450,0
|
|
20230830,153300,1155742300,31450,31450,31450,31450,0
|
|
20230830,153200,1155742300,31450,31450,31450,31450,0
|
|
20230830,153100,1155742300,31450,31450,31450,31450,0
|
|
20230830,153000,1155742300,31450,31450,31450,31450,1423
|
|
20230830,152900,1110988950,31450,31450,31450,31450,0
|
|
20230830,152800,1110988950,31450,31450,31450,31450,0
|
|
20230830,152700,1110988950,31450,31450,31450,31450,0
|
|
20230830,152600,1110988950,31450,31450,31450,31450,0
|
|
20230830,152500,1110988950,31450,31450,31450,31450,0
|
|
20230830,152400,1110988950,31450,31450,31450,31450,0
|
|
20230830,152300,1110988950,31450,31450,31450,31450,0
|
|
20230830,152200,1110988950,31450,31450,31450,31450,0
|
|
20230830,152100,1110988950,31450,31450,31450,31450,0
|
|
20230830,152000,1110988950,31450,31450,31450,31450,0
|
|
20230830,151900,1110988950,31450,31400,31450,31400,35
|
|
20230830,151800,1109889700,31400,31450,31450,31400,72
|
|
20230830,151700,1107628800,31450,31450,31450,31450,7
|
|
20230830,151600,1107408650,31450,31450,31450,31450,1
|
|
20230830,151500,1107377200,31400,31400,31400,31400,9
|
|
20230830,151400,1107094600,31400,31350,31400,31350,319
|
|
20230830,151300,1097078500,31350,31350,31350,31350,28
|
|
20230830,151200,1096200700,31350,31350,31350,31300,7
|
|
20230830,151100,1095981500,31300,31300,31300,31300,10
|
|
20230830,151000,1095668500,31400,31300,31400,31300,302
|
|
20230830,150900,1086185800,31300,31350,31350,31300,756
|
|
20230830,150800,1062508250,31350,31350,31350,31350,1
|
|
20230830,150700,1062476900,31350,31350,31350,31350,12
|
|
20230830,150600,1062100700,31400,31400,31400,31350,103
|
|
20230830,150500,1058868250,31400,31450,31450,31400,541
|
|
20230830,150400,1041872300,31500,31500,31500,31500,1
|
|
20230830,150300,1041840800,31500,31500,31500,31500,0
|
|
20230830,150200,1041840800,31500,31500,31500,31500,157
|
|
20230830,150100,1036895300,31550,31550,31550,31550,0
|
|
20230830,150000,1036895300,31550,31550,31550,31500,68
|
|
20230830,145900,1034752900,31550,31550,31550,31550,0
|
|
20230830,145800,1034752900,31550,31550,31550,31550,4
|
|
20230830,145700,1034626700,31500,31500,31500,31500,38
|
|
20230830,145600,1033429700,31500,31500,31500,31500,0
|
|
20230830,145500,1033429700,31500,31500,31500,31500,0
|
|
20230830,145400,1033429700,31500,31450,31500,31450,78
|
|
20230830,145300,1030976100,31500,31500,31500,31500,140
|
|
20230830,145200,1026566100,31450,31450,31450,31450,0
|
|
20230830,145100,1026566100,31450,31450,31450,31450,0
|
|
20230830,145000,1026566100,31450,31450,31450,31450,0
|
|
20230830,144900,1026566100,31450,31450,31450,31450,0
|
|
20230830,144800,1026566100,31450,31450,31450,31450,0
|
|
20230830,144700,1026566100,31450,31450,31450,31450,45
|
|
20230830,144600,1025150850,31450,31450,31450,31450,14
|
|
20230830,144500,1024710550,31600,31600,31600,31600,1
|
|
20230830,144400,1024678950,31400,31500,31500,31400,700
|
|
20230830,144300,1002689050,31450,31450,31450,31450,6
|
|
20230830,144200,1002500350,31450,31500,31500,31450,661
|
|
20230830,144100,981710650,31500,31500,31500,31500,32
|
|
20230830,144000,980702650,31550,31550,31550,31550,0
|
|
20230830,143900,980702650,31550,31550,31550,31550,2
|
|
20230830,143800,980639550,31550,31550,31550,31550,5
|
|
20230830,143700,980481800,31550,31550,31550,31550,5
|
|
20230830,143600,980324050,31550,31550,31550,31550,75
|
|
20230830,143500,977957800,31500,31500,31500,31500,0
|
|
20230830,143400,977957800,31500,31500,31500,31500,1
|
|
20230830,143300,977926300,31500,31500,31500,31500,10
|
|
20230830,143200,977611300,31500,31500,31500,31500,0
|
|
20230830,143100,977611300,31500,31500,31500,31500,0
|
|
20230830,143000,977611300,31500,31500,31500,31500,34
|
|
20230830,142900,976540300,31450,31450,31450,31450,0
|
|
20230830,142800,976540300,31450,31450,31450,31450,0
|
|
20230830,142700,976540300,31450,31450,31450,31450,1
|
|
20230830,142600,976508850,31450,31500,31500,31450,172
|
|
20230830,142500,971091000,31500,31500,31500,31500,32
|
|
20230830,142400,970083000,31500,31500,31500,31500,158
|
|
20230830,142300,965106000,31550,31550,31550,31550,0
|
|
20230830,142200,965106000,31550,31550,31550,31550,0
|
|
20230830,142100,965106000,31550,31550,31550,31550,63
|
|
20230830,142000,963118350,31550,31600,31600,31550,19
|
|
20230830,141900,962518850,31550,31550,31550,31550,9
|
|
20230830,141800,962234900,31550,31550,31550,31550,0
|
|
20230830,141700,962234900,31550,31550,31550,31550,25
|
|
20230830,141600,961446150,31550,31550,31550,31550,0
|
|
20230830,141500,961446150,31550,31550,31550,31550,0
|
|
20230830,141400,961446150,31550,31550,31550,31550,10
|
|
20230830,141300,961130650,31500,31500,31500,31500,15
|
|
20230830,141200,960658150,31500,31500,31500,31500,260
|
|
20230830,141100,952468150,31500,31500,31500,31500,0
|
|
20230830,141000,952468150,31500,31500,31500,31500,0
|
|
20230830,140900,952468150,31500,31500,31500,31500,7
|
|
20230830,140800,952247650,31500,31500,31500,31500,65
|
|
20230830,140700,950200150,31450,31450,31450,31450,100
|
|
20230830,140600,947055150,31450,31450,31450,31450,0
|
|
20230830,140500,947055150,31450,31450,31450,31450,0
|
|
20230830,140400,947055150,31450,31450,31450,31450,0
|
|
20230830,140300,947055150,31450,31450,31450,31450,0
|
|
20230830,140200,947055150,31450,31450,31450,31450,500
|
|
20230830,140100,931330150,31500,31500,31500,31500,1
|
|
20230830,140000,931298650,31500,31500,31500,31500,7
|
|
20230830,135900,931078150,31500,31500,31500,31500,5
|
|
20230830,135800,930920650,31500,31500,31500,31500,4
|
|
20230830,135700,930794650,31500,31500,31500,31500,0
|
|
20230830,135600,930794650,31500,31500,31500,31500,1
|
|
20230830,135500,930763150,31500,31450,31500,31450,91
|
|
20230830,135400,927901150,31500,31550,31550,31500,15
|
|
20230830,135300,927428400,31500,31550,31550,31500,538
|
|
20230830,135200,910466000,31550,31550,31550,31550,0
|
|
20230830,135100,910466000,31550,31550,31550,31550,0
|
|
20230830,135000,910466000,31550,31550,31550,31550,111
|
|
20230830,134900,906963950,31550,31550,31550,31550,25
|
|
20230830,134800,906175200,31550,31550,31550,31550,7
|
|
20230830,134700,905954350,31550,31550,31550,31550,48
|
|
20230830,134600,904439950,31550,31550,31550,31550,0
|
|
20230830,134500,904439950,31550,31550,31550,31550,144
|
|
20230830,134400,899896750,31600,31600,31600,31600,1
|
|
20230830,134300,899865150,31600,31600,31600,31600,0
|
|
20230830,134200,899865150,31600,31600,31600,31600,0
|
|
20230830,134100,899865150,31600,31600,31600,31600,0
|
|
20230830,134000,899865150,31600,31600,31600,31600,0
|
|
20230830,133900,899865150,31600,31600,31600,31600,0
|
|
20230830,133800,899865150,31600,31600,31600,31600,0
|
|
20230830,133700,899865150,31600,31600,31600,31600,0
|
|
20230830,133600,899865150,31600,31600,31600,31600,2
|
|
20230830,133500,899801950,31500,31500,31500,31500,0
|
|
20230830,133400,899801950,31500,31500,31500,31500,16
|
|
20230830,133300,899297950,31500,31500,31500,31500,0
|
|
20230830,133200,899297950,31500,31500,31500,31500,0
|
|
20230830,133100,899297950,31500,31500,31500,31500,20
|
|
20230830,133000,898667950,31500,31500,31500,31500,0
|
|
20230830,132900,898667950,31500,31500,31500,31500,0
|
|
20230830,132800,898667950,31500,31500,31500,31500,0
|
|
20230830,132700,898667950,31500,31500,31500,31500,0
|
|
20230830,132600,898667950,31500,31500,31500,31500,0
|
|
20230830,132500,898667950,31500,31500,31500,31500,408
|
|
20230830,132400,885815950,31500,31500,31500,31500,94
|
|
20230830,132300,882854950,31600,31600,31600,31600,1
|
|
20230830,132200,882823350,31500,31550,31550,31500,40
|
|
20230830,132100,881562000,31600,31550,31600,31550,66
|
|
20230830,132000,879477400,31600,31600,31600,31600,0
|
|
20230830,131900,879477400,31600,31600,31600,31600,136
|
|
20230830,131800,875179800,31650,31650,31650,31650,0
|
|
20230830,131700,875179800,31650,31650,31650,31650,27
|
|
20230830,131600,874325250,31750,31750,31750,31750,0
|
|
20230830,131500,874325250,31750,31750,31750,31750,1
|
|
20230830,131400,874293500,31650,31650,31650,31650,0
|
|
20230830,131300,874293500,31650,31650,31650,31650,0
|
|
20230830,131200,874293500,31650,31650,31650,31650,4
|
|
20230830,131100,874166900,31600,31600,31600,31600,0
|
|
20230830,131000,874166900,31600,31600,31600,31600,4
|
|
20230830,130900,874040500,31600,31600,31600,31600,0
|
|
20230830,130800,874040500,31600,31600,31600,31600,0
|
|
20230830,130700,874040500,31600,31600,31600,31600,26
|
|
20230830,130600,873218900,31650,31650,31650,31650,10
|
|
20230830,130500,872902400,31700,31700,31700,31700,0
|
|
20230830,130400,872902400,31700,31750,31750,31700,555
|
|
20230830,130300,855282150,31750,31750,31750,31750,0
|
|
20230830,130200,855282150,31750,31750,31750,31750,0
|
|
20230830,130100,855282150,31750,31750,31850,31750,58
|
|
20230830,130000,853439650,31750,31750,31750,31750,33
|
|
20230830,125900,852391900,31750,31750,31750,31750,0
|
|
20230830,125800,852391900,31750,31750,31750,31750,5
|
|
20230830,125700,852233150,31750,31750,31750,31750,0
|
|
20230830,125600,852233150,31750,31750,31750,31750,0
|
|
20230830,125500,852233150,31750,31750,31750,31750,5
|
|
20230830,125400,852074400,31750,31750,31750,31750,0
|
|
20230830,125300,852074400,31750,31750,31750,31750,0
|
|
20230830,125200,852074400,31750,31750,31750,31750,0
|
|
20230830,125100,852074400,31750,31750,31750,31750,29
|
|
20230830,125000,851153650,31750,31750,31750,31750,0
|
|
20230830,124900,851153650,31750,31750,31750,31750,20
|
|
20230830,124800,850518650,31800,31800,31800,31800,335
|
|
20230830,124700,839865650,31800,31800,31800,31800,1
|
|
20230830,124600,839833850,31800,31800,31800,31800,0
|
|
20230830,124500,839833850,31800,31750,31850,31750,434
|
|
20230830,124400,826027950,31700,31700,31700,31700,0
|
|
20230830,124300,826027950,31700,31700,31700,31700,0
|
|
20230830,124200,826027950,31700,31700,31700,31700,94
|
|
20230830,124100,823048150,31650,31650,31650,31650,0
|
|
20230830,124000,823048150,31650,31650,31650,31650,0
|
|
20230830,123900,823048150,31650,31650,31650,31650,0
|
|
20230830,123800,823048150,31650,31650,31650,31650,0
|
|
20230830,123700,823048150,31650,31650,31650,31650,5
|
|
20230830,123600,822889900,31650,31650,31650,31650,0
|
|
20230830,123500,822889900,31650,31650,31650,31650,10
|
|
20230830,123400,822573400,31650,31600,31650,31600,89
|
|
20230830,123300,819756600,31600,31600,31600,31600,63
|
|
20230830,123200,817765800,31600,31600,31600,31600,20
|
|
20230830,123100,817133800,31600,31600,31600,31600,77
|
|
20230830,123000,814700600,31550,31550,31550,31550,0
|
|
20230830,122900,814700600,31550,31550,31550,31550,1
|
|
20230830,122800,814669050,31600,31600,31600,31600,0
|
|
20230830,122700,814669050,31600,31600,31600,31600,0
|
|
20230830,122600,814669050,31600,31600,31600,31600,0
|
|
20230830,122500,814669050,31600,31600,31600,31600,0
|
|
20230830,122400,814669050,31600,31600,31600,31600,0
|
|
20230830,122300,814669050,31600,31600,31600,31600,20
|
|
20230830,122200,814037050,31550,31550,31550,31550,0
|
|
20230830,122100,814037050,31550,31550,31550,31550,20
|
|
20230830,122000,813406050,31550,31550,31550,31550,0
|
|
20230830,121900,813406050,31550,31500,31550,31500,5
|
|
20230830,121800,813248500,31500,31500,31500,31500,0
|
|
20230830,121700,813248500,31500,31500,31500,31500,0
|
|
20230830,121600,813248500,31500,31500,31500,31500,0
|
|
20230830,121500,813248500,31500,31550,31550,31500,185
|
|
20230830,121400,807420200,31600,31600,31600,31600,0
|
|
20230830,121300,807420200,31600,31600,31600,31600,161
|
|
20230830,121200,802332600,31650,31650,31650,31650,0
|
|
20230830,121100,802332600,31650,31650,31650,31650,0
|
|
20230830,121000,802332600,31650,31650,31650,31650,0
|
|
20230830,120900,802332600,31650,31650,31650,31650,0
|
|
20230830,120800,802332600,31650,31650,31650,31650,0
|
|
20230830,120700,802332600,31650,31650,31650,31650,1
|
|
20230830,120600,802300950,31600,31600,31600,31600,0
|
|
20230830,120500,802300950,31600,31600,31600,31600,0
|
|
20230830,120400,802300950,31600,31600,31600,31600,0
|
|
20230830,120300,802300950,31600,31600,31600,31600,0
|
|
20230830,120200,802300950,31600,31600,31600,31600,5
|
|
20230830,120100,802142950,31600,31550,31600,31550,30
|
|
20230830,120000,801195700,31650,31650,31650,31650,2
|
|
20230830,115900,801132400,31550,31550,31550,31550,40
|
|
20230830,115800,799870400,31550,31550,31550,31550,0
|
|
20230830,115700,799870400,31550,31550,31550,31550,0
|
|
20230830,115600,799870400,31550,31550,31550,31550,0
|
|
20230830,115500,799870400,31550,31600,31600,31500,648
|
|
20230830,115400,779445650,31600,31600,31600,31600,0
|
|
20230830,115300,779445650,31600,31700,31700,31600,227
|
|
20230830,115200,772262600,31700,31700,31700,31700,0
|
|
20230830,115100,772262600,31700,31700,31700,31700,0
|
|
20230830,115000,772262600,31700,31700,31700,31700,5
|
|
20230830,114900,772104100,31700,31700,31700,31700,0
|
|
20230830,114800,772104100,31700,31700,31700,31700,286
|
|
20230830,114700,763037900,31700,31750,31750,31700,17
|
|
20230830,114600,762498950,31750,31750,31750,31750,50
|
|
20230830,114500,760911450,31750,31750,31750,31750,0
|
|
20230830,114400,760911450,31750,31750,31750,31750,0
|
|
20230830,114300,760911450,31750,31750,31750,31750,0
|
|
20230830,114200,760911450,31750,31750,31750,31750,0
|
|
20230830,114100,760911450,31750,31750,31750,31750,23
|
|
20230830,114000,760181200,31750,31750,31750,31750,180
|
|
20230830,113900,754466200,31700,31700,31700,31700,23
|
|
20230830,113800,753737100,31700,31700,31700,31700,0
|
|
20230830,113700,753737100,31700,31700,31700,31700,11
|
|
20230830,113600,753388400,31700,31700,31700,31700,0
|
|
20230830,113500,753388400,31700,31700,31700,31700,0
|
|
20230830,113400,753388400,31700,31700,31700,31700,3
|
|
20230830,113300,753293300,31650,31650,31650,31650,36
|
|
20230830,113200,752153900,31600,31600,31600,31600,0
|
|
20230830,113100,752153900,31600,31600,31600,31600,0
|
|
20230830,113000,752153900,31600,31600,31600,31600,0
|
|
20230830,112900,752153900,31600,31600,31600,31600,0
|
|
20230830,112800,752153900,31600,31600,31600,31600,0
|
|
20230830,112700,752153900,31600,31600,31600,31600,0
|
|
20230830,112600,752153900,31600,31600,31600,31600,0
|
|
20230830,112500,752153900,31600,31600,31600,31600,0
|
|
20230830,112400,752153900,31600,31600,31600,31600,5
|
|
20230830,112300,751995900,31600,31600,31600,31600,36
|
|
20230830,112200,750858300,31600,31650,31650,31600,78
|
|
20230830,112100,748390250,31600,31600,31600,31600,0
|
|
20230830,112000,748390250,31600,31650,31650,31600,73
|
|
20230830,111900,746083050,31700,31700,31700,31700,0
|
|
20230830,111800,746083050,31700,31650,31700,31650,315
|
|
20230830,111700,736104500,31650,31650,31650,31650,55
|
|
20230830,111600,734363750,31600,31600,31600,31600,0
|
|
20230830,111500,734363750,31600,31600,31600,31600,0
|
|
20230830,111400,734363750,31600,31600,31600,31600,0
|
|
20230830,111300,734363750,31600,31600,31600,31600,0
|
|
20230830,111200,734363750,31600,31600,31600,31600,13
|
|
20230830,111100,733952950,31600,31600,31600,31600,5
|
|
20230830,111000,733794950,31600,31600,31600,31600,5
|
|
20230830,110900,733636950,31550,31550,31550,31550,0
|
|
20230830,110800,733636950,31550,31550,31550,31550,30
|
|
20230830,110700,732690450,31500,31500,31500,31500,606
|
|
20230830,110600,713601450,31500,31550,31550,31500,585
|
|
20230830,110500,695172650,31550,31600,31600,31550,248
|
|
20230830,110400,687347500,31600,31600,31600,31600,0
|
|
20230830,110300,687347500,31600,31600,31600,31600,50
|
|
20230830,110200,685767500,31650,31650,31650,31650,0
|
|
20230830,110100,685767500,31650,31600,31650,31600,14
|
|
20230830,110000,685324600,31650,31650,31650,31650,539
|
|
20230830,105900,668265250,31700,31700,31700,31700,20
|
|
20230830,105800,667631250,31700,31750,31750,31700,30
|
|
20230830,105700,666678800,31750,31750,31750,31750,309
|
|
20230830,105600,656868050,31750,31750,31750,31750,6
|
|
20230830,105500,656677550,31700,31650,31700,31550,357
|
|
20230830,105400,645396400,31650,31650,31650,31650,70
|
|
20230830,105300,643180900,31650,31650,31650,31650,13
|
|
20230830,105200,642769450,31600,31600,31600,31600,10
|
|
20230830,105100,642453450,31600,31600,31600,31600,2
|
|
20230830,105000,642390250,31500,31500,31500,31500,27
|
|
20230830,104900,641539750,31500,31500,31500,31500,0
|
|
20230830,104800,641539750,31500,31500,31500,31500,0
|
|
20230830,104700,641539750,31500,31550,31550,31500,57
|
|
20230830,104600,639741450,31550,31550,31550,31550,2
|
|
20230830,104500,639678350,31500,31550,31550,31500,90
|
|
20230830,104400,636839850,31550,31500,31550,31500,22
|
|
20230830,104300,636146750,31500,31550,31550,31500,40
|
|
20230830,104200,634886650,31550,31550,31550,31550,0
|
|
20230830,104100,634886650,31550,31550,31550,31550,13
|
|
20230830,104000,634476500,31550,31550,31550,31550,5
|
|
20230830,103900,634318750,31550,31550,31550,31550,45
|
|
20230830,103800,632899000,31550,31550,31550,31550,1
|
|
20230830,103700,632867450,31500,31500,31500,31500,0
|
|
20230830,103600,632867450,31500,31500,31500,31500,223
|
|
20230830,103500,625842950,31500,31500,31550,31500,9
|
|
20230830,103400,625559400,31500,31550,31550,31500,66
|
|
20230830,103300,623477700,31550,31550,31550,31550,1
|
|
20230830,103200,623446150,31550,31550,31550,31550,1
|
|
20230830,103100,623414600,31500,31550,31550,31500,16
|
|
20230830,103000,622910350,31500,31500,31500,31500,0
|
|
20230830,102900,622910350,31500,31500,31500,31500,30
|
|
20230830,102800,621965350,31500,31500,31500,31500,148
|
|
20230830,102700,617303350,31500,31500,31500,31500,6
|
|
20230830,102600,617114350,31500,31450,31500,31450,721
|
|
20230830,102500,594437850,31450,31500,31500,31450,340
|
|
20230830,102400,583739500,31500,31500,31500,31500,211
|
|
20230830,102300,577093000,31500,31550,31550,31500,37
|
|
20230830,102200,575926150,31650,31650,31650,31650,10
|
|
20230830,102100,575609650,31650,31650,31650,31650,40
|
|
20230830,102000,574343650,31600,31500,31600,31500,275
|
|
20230830,101900,565666600,31500,31600,31600,31500,402
|
|
20230830,101800,552992400,31600,31600,31600,31600,5
|
|
20230830,101700,552834400,31600,31600,31600,31600,3
|
|
20230830,101600,552739600,31600,31600,31600,31600,19
|
|
20230830,101500,552139200,31650,31650,31650,31650,178
|
|
20230830,101400,546505500,31700,31700,31700,31700,0
|
|
20230830,101300,546505500,31700,31700,31700,31700,21
|
|
20230830,101200,545839800,31600,31600,31600,31600,33
|
|
20230830,101100,544797000,31600,31600,31600,31600,200
|
|
20230830,101000,538477000,31550,31650,31650,31550,208
|
|
20230830,100900,531912500,31700,31800,31800,31550,1288
|
|
20230830,100800,491160800,31850,31850,31850,31850,18
|
|
20230830,100700,490587500,31850,31900,31900,31850,28
|
|
20230830,100600,489695200,31850,31850,31850,31850,2
|
|
20230830,100500,489631500,31850,31850,31850,31850,72
|
|
20230830,100400,487338300,31900,31900,31900,31900,267
|
|
20230830,100300,478821000,31900,31900,31900,31900,9
|
|
20230830,100200,478533900,31900,31900,31900,31850,213
|
|
20230830,100100,471739700,31950,31950,31950,31950,2
|
|
20230830,100000,471675800,31950,31900,31950,31900,4
|
|
20230830,095900,471548150,31900,31900,31900,31900,0
|
|
20230830,095800,471548150,31900,31900,31900,31900,26
|
|
20230830,095700,470718750,31950,31900,31950,31900,4
|
|
20230830,095600,470591050,31900,31900,31950,31900,67
|
|
20230830,095500,468453500,31900,31950,31950,31850,339
|
|
20230830,095400,457632150,31900,31950,31950,31900,114
|
|
20230830,095300,453993900,31950,31950,31950,31950,29
|
|
20230830,095200,453067350,31950,31950,31950,31950,34
|
|
20230830,095100,451981050,31950,31950,31950,31950,11
|
|
20230830,095000,451629600,32000,32000,32000,32000,1
|
|
20230830,094900,451597600,32000,31950,32000,31950,207
|
|
20230830,094800,444983900,31950,31950,31950,31950,12
|
|
20230830,094700,444600500,31950,32000,32000,31950,33
|
|
20230830,094600,443545400,32000,32000,32000,32000,0
|
|
20230830,094500,443545400,32000,32000,32000,32000,0
|
|
20230830,094400,443545400,32000,32000,32000,32000,0
|
|
20230830,094300,443545400,32000,32050,32050,32000,340
|
|
20230830,094200,432662100,32100,32100,32100,32100,12
|
|
20230830,094100,432276900,32150,32050,32150,32050,90
|
|
20230830,094000,429385900,32000,32000,32000,32000,18
|
|
20230830,093900,428809900,32050,32050,32050,32050,60
|
|
20230830,093800,426886900,32000,32000,32000,32000,291
|
|
20230830,093700,417574900,32000,32000,32000,32000,34
|
|
20230830,093600,416486900,32050,32050,32050,32050,0
|
|
20230830,093500,416486900,32050,32050,32050,32050,10
|
|
20230830,093400,416166400,32050,32050,32050,32050,1
|
|
20230830,093300,416134350,32050,32000,32050,32000,338
|
|
20230830,093200,405303600,32000,31900,32000,31900,163
|
|
20230830,093100,400101400,31900,31900,31900,31900,31
|
|
20230830,093000,399112500,31950,32000,32000,31900,227
|
|
20230830,092900,391853150,31900,31900,31900,31900,0
|
|
20230830,092800,391853150,31900,31900,31900,31900,0
|
|
20230830,092700,391853150,31900,31900,31900,31900,3
|
|
20230830,092600,391757450,31850,31850,31850,31850,0
|
|
20230830,092500,391757450,31850,31900,31900,31850,254
|
|
20230830,092400,383665050,31950,31950,31950,31950,80
|
|
20230830,092300,381109050,31950,31950,31950,31950,38
|
|
20230830,092200,379894950,31950,31900,32000,31900,437
|
|
20230830,092100,365932800,31900,31900,31900,31850,132
|
|
20230830,092000,361722500,31900,31950,31950,31900,202
|
|
20230830,091900,355272600,31950,32000,32000,31950,117
|
|
20230830,091800,351528700,32000,32050,32050,32000,411
|
|
20230830,091700,338365150,32100,32100,32100,32050,118
|
|
20230830,091600,334580200,32100,32100,32100,32100,332
|
|
20230830,091500,323923000,32150,32250,32250,32150,520
|
|
20230830,091400,307193150,32200,32200,32250,32200,169
|
|
20230830,091300,301747250,32200,32150,32200,32150,591
|
|
20230830,091200,282739150,32150,32250,32250,32150,610
|
|
20230830,091100,263075150,32300,32200,32350,32200,1932
|
|
20230830,091000,200740700,32200,32150,32200,32150,146
|
|
20230830,090900,196044750,32100,32100,32150,32100,159
|
|
20230830,090800,190940300,32100,32000,32200,32000,851
|
|
20230830,090700,163632750,32000,32100,32100,32000,774
|
|
20230830,090600,138807050,32050,32000,32050,32000,101
|
|
20230830,090500,135574000,32000,32100,32100,32000,236
|
|
20230830,090400,128010500,32100,32200,32250,32100,558
|
|
20230830,090300,110073850,32200,32000,32200,32000,421
|
|
20230830,090200,96547200,32100,32250,32350,32100,1089
|
|
20230830,090100,61433800,32250,31850,32250,31850,865
|
|
20230830,090000,33634400,31900,31850,31900,31850,1056
|