663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200000,1139740850,21450,21450,21450,21450,156
|
|
20230829,195900,1139740850,21450,21450,21450,21450,0
|
|
20230829,195800,1139740850,21450,21450,21450,21450,0
|
|
20230829,195700,1139740850,21450,21450,21450,21450,0
|
|
20230829,195600,1139740850,21450,21450,21450,21450,0
|
|
20230829,195500,1139740850,21450,21450,21450,21450,0
|
|
20230829,195400,1139740850,21450,21450,21450,21450,0
|
|
20230829,195300,1139740850,21450,21450,21450,21450,0
|
|
20230829,195200,1139740850,21450,21450,21450,21450,0
|
|
20230829,195100,1139740850,21450,21450,21450,21450,0
|
|
20230829,195000,1139740850,21450,21450,21450,21450,0
|
|
20230829,194900,1139740850,21450,21450,21450,21450,0
|
|
20230829,194800,1139740850,21450,21450,21450,21450,0
|
|
20230829,194700,1139740850,21450,21450,21450,21450,0
|
|
20230829,194600,1139740850,21450,21450,21450,21450,0
|
|
20230829,194500,1139740850,21450,21450,21450,21450,0
|
|
20230829,194400,1139740850,21450,21450,21450,21450,0
|
|
20230829,194300,1139740850,21450,21450,21450,21450,0
|
|
20230829,194200,1139740850,21450,21450,21450,21450,0
|
|
20230829,194100,1139740850,21450,21450,21450,21450,0
|
|
20230829,194000,1139740850,21450,21450,21450,21450,0
|
|
20230829,193900,1139740850,21450,21450,21450,21450,0
|
|
20230829,193800,1139740850,21450,21450,21450,21450,0
|
|
20230829,193700,1139740850,21450,21450,21450,21450,0
|
|
20230829,193600,1139740850,21450,21450,21450,21450,0
|
|
20230829,193500,1139740850,21450,21450,21450,21450,0
|
|
20230829,193400,1139740850,21450,21450,21450,21450,0
|
|
20230829,193300,1139740850,21450,21450,21450,21450,0
|
|
20230829,193200,1139740850,21450,21450,21450,21450,0
|
|
20230829,193100,1139740850,21450,21450,21450,21450,0
|
|
20230829,193000,1139740850,21450,21450,21450,21450,156
|
|
20230829,192900,1139740850,21450,21450,21450,21450,0
|
|
20230829,192800,1139740850,21450,21450,21450,21450,0
|
|
20230829,192700,1139740850,21450,21450,21450,21450,0
|
|
20230829,192600,1139740850,21450,21450,21450,21450,0
|
|
20230829,192500,1139740850,21450,21450,21450,21450,0
|
|
20230829,192400,1139740850,21450,21450,21450,21450,0
|
|
20230829,192300,1139740850,21450,21450,21450,21450,0
|
|
20230829,192200,1139740850,21450,21450,21450,21450,0
|
|
20230829,192100,1139740850,21450,21450,21450,21450,0
|
|
20230829,192000,1139740850,21450,21450,21450,21450,0
|
|
20230829,191900,1139740850,21450,21450,21450,21450,0
|
|
20230829,191800,1139740850,21450,21450,21450,21450,0
|
|
20230829,191700,1139740850,21450,21450,21450,21450,0
|
|
20230829,191600,1139740850,21450,21450,21450,21450,0
|
|
20230829,191500,1139740850,21450,21450,21450,21450,0
|
|
20230829,191400,1139740850,21450,21450,21450,21450,0
|
|
20230829,191300,1139740850,21450,21450,21450,21450,0
|
|
20230829,191200,1139740850,21450,21450,21450,21450,0
|
|
20230829,191100,1139740850,21450,21450,21450,21450,0
|
|
20230829,191000,1139740850,21450,21450,21450,21450,0
|
|
20230829,190900,1139740850,21450,21450,21450,21450,0
|
|
20230829,190800,1139740850,21450,21450,21450,21450,0
|
|
20230829,190700,1139740850,21450,21450,21450,21450,0
|
|
20230829,190600,1139740850,21450,21450,21450,21450,0
|
|
20230829,190500,1139740850,21450,21450,21450,21450,0
|
|
20230829,190400,1139740850,21450,21450,21450,21450,0
|
|
20230829,190300,1139740850,21450,21450,21450,21450,0
|
|
20230829,190200,1139740850,21450,21450,21450,21450,0
|
|
20230829,190100,1139740850,21450,21450,21450,21450,0
|
|
20230829,190000,1139740850,21450,21450,21450,21450,156
|
|
20230829,185900,1139740850,21450,21450,21450,21450,0
|
|
20230829,185800,1139740850,21450,21450,21450,21450,0
|
|
20230829,185700,1139740850,21450,21450,21450,21450,0
|
|
20230829,185600,1139740850,21450,21450,21450,21450,0
|
|
20230829,185500,1139740850,21450,21450,21450,21450,0
|
|
20230829,185400,1139740850,21450,21450,21450,21450,0
|
|
20230829,185300,1139740850,21450,21450,21450,21450,0
|
|
20230829,185200,1139740850,21450,21450,21450,21450,0
|
|
20230829,185100,1139740850,21450,21450,21450,21450,0
|
|
20230829,185000,1139740850,21450,21450,21450,21450,0
|
|
20230829,184900,1139740850,21450,21450,21450,21450,0
|
|
20230829,184800,1139740850,21450,21450,21450,21450,0
|
|
20230829,184700,1139740850,21450,21450,21450,21450,0
|
|
20230829,184600,1139740850,21450,21450,21450,21450,0
|
|
20230829,184500,1139740850,21450,21450,21450,21450,0
|
|
20230829,184400,1139740850,21450,21450,21450,21450,0
|
|
20230829,184300,1139740850,21450,21450,21450,21450,0
|
|
20230829,184200,1139740850,21450,21450,21450,21450,0
|
|
20230829,184100,1139740850,21450,21450,21450,21450,0
|
|
20230829,184000,1139740850,21450,21450,21450,21450,0
|
|
20230829,183900,1139740850,21450,21450,21450,21450,0
|
|
20230829,183800,1139740850,21450,21450,21450,21450,0
|
|
20230829,183700,1139740850,21450,21450,21450,21450,0
|
|
20230829,183600,1139740850,21450,21450,21450,21450,0
|
|
20230829,183500,1139740850,21450,21450,21450,21450,0
|
|
20230829,183400,1139740850,21450,21450,21450,21450,0
|
|
20230829,183300,1139740850,21450,21450,21450,21450,0
|
|
20230829,183200,1139740850,21450,21450,21450,21450,0
|
|
20230829,183100,1139740850,21450,21450,21450,21450,0
|
|
20230829,183000,1139740850,21450,21450,21450,21450,156
|
|
20230829,182900,1139740850,21450,21450,21450,21450,0
|
|
20230829,182800,1139740850,21450,21450,21450,21450,0
|
|
20230829,182700,1139740850,21450,21450,21450,21450,0
|
|
20230829,182600,1139740850,21450,21450,21450,21450,0
|
|
20230829,182500,1139740850,21450,21450,21450,21450,0
|
|
20230829,182400,1139740850,21450,21450,21450,21450,0
|
|
20230829,182300,1139740850,21450,21450,21450,21450,0
|
|
20230829,182200,1139740850,21450,21450,21450,21450,0
|
|
20230829,182100,1139740850,21450,21450,21450,21450,0
|
|
20230829,182000,1139740850,21450,21450,21450,21450,0
|
|
20230829,181900,1139740850,21450,21450,21450,21450,0
|
|
20230829,181800,1139740850,21450,21450,21450,21450,0
|
|
20230829,181700,1139740850,21450,21450,21450,21450,0
|
|
20230829,181600,1139740850,21450,21450,21450,21450,0
|
|
20230829,181500,1139740850,21450,21450,21450,21450,0
|
|
20230829,181400,1139740850,21450,21450,21450,21450,0
|
|
20230829,181300,1139740850,21450,21450,21450,21450,0
|
|
20230829,181200,1139740850,21450,21450,21450,21450,0
|
|
20230829,181100,1139740850,21450,21450,21450,21450,0
|
|
20230829,181000,1139740850,21450,21450,21450,21450,0
|
|
20230829,180900,1139740850,21450,21450,21450,21450,0
|
|
20230829,180800,1139740850,21450,21450,21450,21450,0
|
|
20230829,180700,1139740850,21450,21450,21450,21450,0
|
|
20230829,180600,1139740850,21450,21450,21450,21450,0
|
|
20230829,180500,1139740850,21450,21450,21450,21450,0
|
|
20230829,180400,1139740850,21450,21450,21450,21450,0
|
|
20230829,180300,1139740850,21450,21450,21450,21450,0
|
|
20230829,180200,1139740850,21450,21450,21450,21450,0
|
|
20230829,180100,1139740850,21450,21450,21450,21450,0
|
|
20230829,180000,1139740850,21450,21450,21450,21450,156
|
|
20230829,175900,1139740850,21450,21450,21450,21450,0
|
|
20230829,175800,1139740850,21450,21450,21450,21450,0
|
|
20230829,175700,1139740850,21450,21450,21450,21450,0
|
|
20230829,175600,1139740850,21450,21450,21450,21450,0
|
|
20230829,175500,1139740850,21450,21450,21450,21450,0
|
|
20230829,175400,1139740850,21450,21450,21450,21450,0
|
|
20230829,175300,1139740850,21450,21450,21450,21450,0
|
|
20230829,175200,1139740850,21450,21450,21450,21450,0
|
|
20230829,175100,1139740850,21450,21450,21450,21450,0
|
|
20230829,175000,1139740850,21450,21450,21450,21450,0
|
|
20230829,174900,1139740850,21450,21450,21450,21450,0
|
|
20230829,174800,1139740850,21450,21450,21450,21450,0
|
|
20230829,174700,1139740850,21450,21450,21450,21450,0
|
|
20230829,174600,1139740850,21450,21450,21450,21450,0
|
|
20230829,174500,1139740850,21450,21450,21450,21450,0
|
|
20230829,174400,1139740850,21450,21450,21450,21450,0
|
|
20230829,174300,1139740850,21450,21450,21450,21450,0
|
|
20230829,174200,1139740850,21450,21450,21450,21450,0
|
|
20230829,174100,1139740850,21450,21450,21450,21450,0
|
|
20230829,174000,1139740850,21450,21450,21450,21450,0
|
|
20230829,173900,1139740850,21450,21450,21450,21450,0
|
|
20230829,173800,1139740850,21450,21450,21450,21450,0
|
|
20230829,173700,1139740850,21450,21450,21450,21450,0
|
|
20230829,173600,1139740850,21450,21450,21450,21450,0
|
|
20230829,173500,1139740850,21450,21450,21450,21450,0
|
|
20230829,173400,1139740850,21450,21450,21450,21450,0
|
|
20230829,173300,1139740850,21450,21450,21450,21450,0
|
|
20230829,173200,1139740850,21450,21450,21450,21450,0
|
|
20230829,173100,1139740850,21450,21450,21450,21450,0
|
|
20230829,173000,1139740850,21450,21450,21450,21450,156
|
|
20230829,172900,1139740850,21450,21450,21450,21450,0
|
|
20230829,172800,1139740850,21450,21450,21450,21450,0
|
|
20230829,172700,1139740850,21450,21450,21450,21450,0
|
|
20230829,172600,1139740850,21450,21450,21450,21450,0
|
|
20230829,172500,1139740850,21450,21450,21450,21450,0
|
|
20230829,172400,1139740850,21450,21450,21450,21450,0
|
|
20230829,172300,1139740850,21450,21450,21450,21450,0
|
|
20230829,172200,1139740850,21450,21450,21450,21450,0
|
|
20230829,172100,1139740850,21450,21450,21450,21450,0
|
|
20230829,172000,1139740850,21450,21450,21450,21450,0
|
|
20230829,171900,1139740850,21450,21450,21450,21450,0
|
|
20230829,171800,1139740850,21450,21450,21450,21450,0
|
|
20230829,171700,1139740850,21450,21450,21450,21450,0
|
|
20230829,171600,1139740850,21450,21450,21450,21450,0
|
|
20230829,171500,1139740850,21450,21450,21450,21450,0
|
|
20230829,171400,1139740850,21450,21450,21450,21450,0
|
|
20230829,171300,1139740850,21450,21450,21450,21450,0
|
|
20230829,171200,1139740850,21450,21450,21450,21450,0
|
|
20230829,171100,1139740850,21450,21450,21450,21450,0
|
|
20230829,171000,1139740850,21450,21450,21450,21450,0
|
|
20230829,170900,1139740850,21450,21450,21450,21450,0
|
|
20230829,170800,1139740850,21450,21450,21450,21450,0
|
|
20230829,170700,1139740850,21450,21450,21450,21450,0
|
|
20230829,170600,1139740850,21450,21450,21450,21450,0
|
|
20230829,170500,1139740850,21450,21450,21450,21450,0
|
|
20230829,170400,1139740850,21450,21450,21450,21450,0
|
|
20230829,170300,1139740850,21450,21450,21450,21450,0
|
|
20230829,170200,1139740850,21450,21450,21450,21450,0
|
|
20230829,170100,1139740850,21450,21450,21450,21450,0
|
|
20230829,170000,1139740850,21450,21450,21450,21450,156
|
|
20230829,165900,1139740850,21450,21450,21450,21450,0
|
|
20230829,165800,1139740850,21450,21450,21450,21450,0
|
|
20230829,165700,1139740850,21450,21450,21450,21450,0
|
|
20230829,165600,1139740850,21450,21450,21450,21450,0
|
|
20230829,165500,1139740850,21450,21450,21450,21450,0
|
|
20230829,165400,1139740850,21450,21450,21450,21450,0
|
|
20230829,165300,1139740850,21450,21450,21450,21450,0
|
|
20230829,165200,1139740850,21450,21450,21450,21450,0
|
|
20230829,165100,1139740850,21450,21450,21450,21450,0
|
|
20230829,165000,1139740850,21450,21450,21450,21450,0
|
|
20230829,164900,1139740850,21450,21450,21450,21450,0
|
|
20230829,164800,1139740850,21450,21450,21450,21450,0
|
|
20230829,164700,1139740850,21450,21450,21450,21450,0
|
|
20230829,164600,1139740850,21450,21450,21450,21450,0
|
|
20230829,164500,1139740850,21450,21450,21450,21450,0
|
|
20230829,164400,1139740850,21450,21450,21450,21450,0
|
|
20230829,164300,1139740850,21450,21450,21450,21450,0
|
|
20230829,164200,1139740850,21450,21450,21450,21450,0
|
|
20230829,164100,1139740850,21450,21450,21450,21450,0
|
|
20230829,164000,1139740850,21450,21450,21450,21450,0
|
|
20230829,163900,1139740850,21450,21450,21450,21450,0
|
|
20230829,163800,1139740850,21450,21450,21450,21450,0
|
|
20230829,163700,1139740850,21450,21450,21450,21450,0
|
|
20230829,163600,1139740850,21450,21450,21450,21450,0
|
|
20230829,163500,1139740850,21450,21450,21450,21450,0
|
|
20230829,163400,1139740850,21450,21450,21450,21450,0
|
|
20230829,163300,1139740850,21450,21450,21450,21450,0
|
|
20230829,163200,1139740850,21450,21450,21450,21450,0
|
|
20230829,163100,1139740850,21450,21450,21450,21450,0
|
|
20230829,163000,1139740850,21450,21450,21450,21450,156
|
|
20230829,162900,1139740850,21450,21450,21450,21450,0
|
|
20230829,162800,1139740850,21450,21450,21450,21450,0
|
|
20230829,162700,1139740850,21450,21450,21450,21450,0
|
|
20230829,162600,1139740850,21450,21450,21450,21450,0
|
|
20230829,162500,1139740850,21450,21450,21450,21450,0
|
|
20230829,162400,1139740850,21450,21450,21450,21450,0
|
|
20230829,162300,1139740850,21450,21450,21450,21450,0
|
|
20230829,162200,1139740850,21450,21450,21450,21450,0
|
|
20230829,162100,1139740850,21450,21450,21450,21450,0
|
|
20230829,162000,1139740850,21450,21450,21450,21450,0
|
|
20230829,161900,1139740850,21450,21450,21450,21450,0
|
|
20230829,161800,1139740850,21450,21450,21450,21450,0
|
|
20230829,161700,1139740850,21450,21450,21450,21450,0
|
|
20230829,161600,1139740850,21450,21450,21450,21450,0
|
|
20230829,161500,1139740850,21450,21450,21450,21450,0
|
|
20230829,161400,1139740850,21450,21450,21450,21450,0
|
|
20230829,161300,1139740850,21450,21450,21450,21450,0
|
|
20230829,161200,1139740850,21450,21450,21450,21450,0
|
|
20230829,161100,1139740850,21450,21450,21450,21450,0
|
|
20230829,161000,1139740850,21450,21450,21450,21450,0
|
|
20230829,160900,1139740850,21450,21450,21450,21450,0
|
|
20230829,160800,1139740850,21450,21450,21450,21450,0
|
|
20230829,160700,1139740850,21450,21450,21450,21450,0
|
|
20230829,160600,1139740850,21450,21450,21450,21450,0
|
|
20230829,160500,1139740850,21450,21450,21450,21450,0
|
|
20230829,160400,1139740850,21450,21450,21450,21450,0
|
|
20230829,160300,1139740850,21450,21450,21450,21450,0
|
|
20230829,160200,1139740850,21450,21450,21450,21450,0
|
|
20230829,160100,1139740850,21450,21450,21450,21450,0
|
|
20230829,160000,1139740850,21450,21450,21450,21450,156
|
|
20230829,155900,1139740850,21450,21450,21450,21450,0
|
|
20230829,155800,1139740850,21450,21450,21450,21450,0
|
|
20230829,155700,1139740850,21450,21450,21450,21450,0
|
|
20230829,155600,1139740850,21450,21450,21450,21450,0
|
|
20230829,155500,1139740850,21450,21450,21450,21450,0
|
|
20230829,155400,1139740850,21450,21450,21450,21450,0
|
|
20230829,155300,1139740850,21450,21450,21450,21450,0
|
|
20230829,155200,1139740850,21450,21450,21450,21450,0
|
|
20230829,155100,1139740850,21450,21450,21450,21450,0
|
|
20230829,155000,1139740850,21450,21450,21450,21450,0
|
|
20230829,154900,1139740850,21450,21450,21450,21450,0
|
|
20230829,154800,1139740850,21450,21450,21450,21450,0
|
|
20230829,154700,1139740850,21450,21450,21450,21450,0
|
|
20230829,154600,1139740850,21450,21450,21450,21450,0
|
|
20230829,154500,1139740850,21450,21450,21450,21450,0
|
|
20230829,154400,1139740850,21450,21450,21450,21450,0
|
|
20230829,154300,1139740850,21450,21450,21450,21450,0
|
|
20230829,154200,1139740850,21450,21450,21450,21450,0
|
|
20230829,154100,1139740850,21450,21450,21450,21450,0
|
|
20230829,154000,1139740850,21450,21450,21450,21450,0
|
|
20230829,153900,1139740850,21450,21450,21450,21450,0
|
|
20230829,153800,1139740850,21450,21450,21450,21450,0
|
|
20230829,153700,1139740850,21450,21450,21450,21450,0
|
|
20230829,153600,1139740850,21450,21450,21450,21450,0
|
|
20230829,153500,1139740850,21450,21450,21450,21450,0
|
|
20230829,153400,1139740850,21450,21450,21450,21450,0
|
|
20230829,153300,1139740850,21450,21450,21450,21450,0
|
|
20230829,153200,1139740850,21450,21450,21450,21450,0
|
|
20230829,153100,1139740850,21450,21450,21450,21450,0
|
|
20230829,153000,1139740850,21450,21450,21450,21450,312
|
|
20230829,152900,1136394650,21500,21500,21500,21500,0
|
|
20230829,152800,1136394650,21500,21500,21500,21500,0
|
|
20230829,152700,1136394650,21500,21500,21500,21500,0
|
|
20230829,152600,1136394650,21500,21500,21500,21500,0
|
|
20230829,152500,1136394650,21500,21500,21500,21500,0
|
|
20230829,152400,1136394650,21500,21500,21500,21500,0
|
|
20230829,152300,1136394650,21500,21500,21500,21500,0
|
|
20230829,152200,1136394650,21500,21500,21500,21500,0
|
|
20230829,152100,1136394650,21500,21500,21500,21500,0
|
|
20230829,152000,1136394650,21500,21500,21500,21500,0
|
|
20230829,151900,1136394650,21500,21450,21500,21450,8
|
|
20230829,151800,1136222800,21450,21550,21550,21450,9
|
|
20230829,151700,1136029650,21450,21450,21450,21450,9
|
|
20230829,151600,1135836600,21500,21450,21500,21450,31
|
|
20230829,151500,1135170150,21500,21500,21500,21500,20
|
|
20230829,151400,1134740150,21450,21500,21500,21450,10
|
|
20230829,151300,1134525350,21500,21500,21500,21500,4
|
|
20230829,151200,1134439350,21500,21500,21500,21500,19
|
|
20230829,151100,1134030850,21500,21550,21550,21500,323
|
|
20230829,151000,1127085900,21550,21500,21550,21500,79
|
|
20230829,150900,1125386500,21550,21550,21550,21550,14
|
|
20230829,150800,1125084800,21550,21600,21600,21550,38
|
|
20230829,150700,1124265600,21600,21600,21600,21600,14
|
|
20230829,150600,1123963200,21550,21550,21600,21550,39
|
|
20230829,150500,1123122000,21600,21550,21600,21550,79
|
|
20230829,150400,1121419250,21600,21600,21600,21550,163
|
|
20230829,150300,1117906100,21600,21600,21600,21600,29
|
|
20230829,150200,1117279700,21600,21600,21600,21600,14
|
|
20230829,150100,1116977300,21550,21600,21600,21550,21
|
|
20230829,150000,1116524100,21600,21550,21600,21550,124
|
|
20230829,145900,1113850800,21600,21500,21600,21500,140
|
|
20230829,145800,1110833900,21500,21550,21550,21500,50
|
|
20230829,145700,1109757550,21550,21550,21550,21550,10
|
|
20230829,145600,1109542050,21500,21550,21550,21500,251
|
|
20230829,145500,1104144900,21550,21550,21550,21550,39
|
|
20230829,145400,1103304450,21500,21600,21600,21500,69
|
|
20230829,145300,1101819050,21550,21600,21600,21550,63
|
|
20230829,145200,1100460800,21600,21550,21600,21550,38
|
|
20230829,145100,1099640750,21600,21600,21600,21600,13
|
|
20230829,145000,1099359950,21600,21600,21600,21550,20
|
|
20230829,144900,1098928350,21550,21600,21600,21500,56
|
|
20230829,144800,1097722500,21600,21600,21600,21550,165
|
|
20230829,144700,1094165600,21600,21600,21600,21600,25
|
|
20230829,144600,1093625600,21600,21600,21600,21600,273
|
|
20230829,144500,1087728800,21600,21600,21600,21600,301
|
|
20230829,144400,1081227200,21600,21600,21600,21600,214
|
|
20230829,144300,1076604800,21600,21650,21650,21550,426
|
|
20230829,144200,1067398300,21600,21600,21650,21600,351
|
|
20230829,144100,1059803700,21650,21600,21650,21600,259
|
|
20230829,144000,1054208300,21600,21550,21600,21550,309
|
|
20230829,143900,1047538550,21550,21550,21550,21550,239
|
|
20230829,143800,1042388100,21550,21500,21550,21500,245
|
|
20230829,143700,1037110900,21500,21550,21550,21500,308
|
|
20230829,143600,1030482800,21550,21500,21550,21500,211
|
|
20230829,143500,1025946000,21500,21550,21550,21500,257
|
|
20230829,143400,1020416950,21500,21550,21600,21500,741
|
|
20230829,143300,1004474650,21550,21500,21550,21500,30
|
|
20230829,143200,1003828400,21500,21500,21550,21500,10
|
|
20230829,143100,1003613050,21450,21550,21550,21450,198
|
|
20230829,143000,999359000,21500,21450,21550,21450,52
|
|
20230829,142900,998241000,21500,21500,21500,21500,8
|
|
20230829,142800,998069000,21550,21550,21550,21450,115
|
|
20230829,142700,995593400,21500,21500,21500,21500,25
|
|
20230829,142600,995055900,21450,21500,21500,21450,31
|
|
20230829,142500,994390600,21500,21450,21550,21450,44
|
|
20230829,142400,993445550,21550,21500,21550,21500,79
|
|
20230829,142300,991743150,21500,21500,21550,21450,166
|
|
20230829,142200,988174450,21500,21500,21500,21500,40
|
|
20230829,142100,987314450,21450,21500,21550,21450,63
|
|
20230829,142000,985957050,21550,21450,21550,21450,69
|
|
20230829,141900,984473000,21500,21500,21500,21500,34
|
|
20230829,141800,983742000,21450,21550,21550,21450,17
|
|
20230829,141700,983376100,21500,21550,21550,21500,67
|
|
20230829,141600,981932450,21450,21500,21550,21450,54
|
|
20230829,141500,980770700,21550,21450,21550,21450,31
|
|
20230829,141400,980105050,21550,21550,21550,21500,82
|
|
20230829,141300,978338500,21550,21550,21550,21450,139
|
|
20230829,141200,975353650,21550,21450,21550,21450,18
|
|
20230829,141100,974966050,21500,21500,21500,21450,139
|
|
20230829,141000,971983550,21550,21450,21550,21450,101
|
|
20230829,140900,969809600,21500,21500,21550,21500,176
|
|
20230829,140800,966024250,21450,21450,21450,21450,35
|
|
20230829,140700,965273500,21550,21500,21550,21500,59
|
|
20230829,140600,964002250,21550,21550,21550,21500,45
|
|
20230829,140500,963033500,21550,21550,21550,21450,37
|
|
20230829,140400,962238500,21500,21500,21500,21500,8
|
|
20230829,140300,962066500,21450,21550,21550,21450,617
|
|
20230829,140200,948823200,21500,21500,21550,21450,31
|
|
20230829,140100,948155950,21450,21450,21550,21450,237
|
|
20230829,140000,943071300,21500,21500,21500,21500,68
|
|
20230829,135900,941609300,21550,21500,21550,21450,38
|
|
20230829,135800,940791500,21500,21500,21550,21500,32
|
|
20230829,135700,940102950,21500,21550,21550,21500,13
|
|
20230829,135600,939823400,21550,21450,21550,21450,98
|
|
20230829,135500,937714000,21550,21500,21550,21500,83
|
|
20230829,135400,935928900,21500,21500,21500,21450,5
|
|
20230829,135300,935821450,21500,21550,21550,21500,71
|
|
20230829,135200,934291450,21500,21550,21550,21500,21
|
|
20230829,135100,933838950,21550,21450,21550,21450,51
|
|
20230829,135000,932743000,21450,21550,21550,21450,49
|
|
20230829,134900,931690400,21550,21450,21550,21450,62
|
|
20230829,134800,930354400,21500,21550,21550,21450,125
|
|
20230829,134700,927666600,21500,21500,21500,21450,16
|
|
20230829,134600,927322650,21450,21450,21550,21450,80
|
|
20230829,134500,925601050,21550,21500,21550,21450,40
|
|
20230829,134400,924741550,21500,21500,21500,21450,38
|
|
20230829,134300,923924600,21500,21500,21550,21500,79
|
|
20230829,134200,922225850,21550,21500,21550,21450,72
|
|
20230829,134100,920674900,21450,21550,21550,21450,160
|
|
20230829,134000,917233250,21550,21500,21550,21500,54
|
|
20230829,133900,916072050,21550,21600,21600,21500,107
|
|
20230829,133800,913764500,21500,21500,21600,21500,755
|
|
20230829,133700,897530750,21500,21550,21600,21500,28
|
|
20230829,133600,896926800,21550,21500,21600,21500,44
|
|
20230829,133500,895979700,21600,21500,21600,21500,181
|
|
20230829,133400,892072600,21600,21550,21600,21500,85
|
|
20230829,133300,890240350,21600,21500,21600,21500,50
|
|
20230829,133200,889162950,21600,21550,21600,21550,73
|
|
20230829,133100,887586550,21500,21600,21600,21500,44
|
|
20230829,133000,886638550,21500,21550,21600,21500,69
|
|
20230829,132900,885152700,21600,21500,21600,21500,7
|
|
20230829,132800,885001600,21550,21550,21600,21550,78
|
|
20230829,132700,883320600,21600,21550,21600,21550,33
|
|
20230829,132600,882608350,21550,21550,21550,21550,17
|
|
20230829,132500,882242000,21600,21500,21600,21500,115
|
|
20230829,132400,879761350,21500,21550,21600,21500,21
|
|
20230829,132300,879308600,21600,21500,21600,21500,107
|
|
20230829,132200,877003400,21550,21550,21550,21550,3
|
|
20230829,132100,876938750,21600,21550,21600,21500,99
|
|
20230829,132000,874803300,21550,21500,21600,21500,71
|
|
20230829,131900,873273550,21550,21500,21550,21500,93
|
|
20230829,131800,871273000,21550,21550,21550,21500,239
|
|
20230829,131700,866129750,21550,21600,21600,21550,33
|
|
20230829,131600,865418550,21500,21550,21600,21500,81
|
|
20230829,131500,863672250,21550,21550,21600,21500,39
|
|
20230829,131400,862832850,21600,21600,21600,21550,180
|
|
20230829,131300,858950300,21500,21600,21600,21500,33
|
|
20230829,131200,858239500,21600,21500,21600,21500,80
|
|
20230829,131100,856514100,21500,21550,21550,21500,62
|
|
20230829,131000,855178050,21550,21600,21600,21550,11
|
|
20230829,130900,854940950,21600,21550,21600,21550,68
|
|
20230829,130800,853473500,21550,21550,21600,21500,94
|
|
20230829,130700,851448450,21550,21500,21550,21500,28
|
|
20230829,130600,850846000,21550,21550,21550,21500,225
|
|
20230829,130500,846007250,21550,21550,21550,21500,37
|
|
20230829,130400,845210850,21550,21550,21550,21550,81
|
|
20230829,130300,843465300,21500,21550,21550,21500,29
|
|
20230829,130200,842841350,21550,21500,21550,21500,65
|
|
20230829,130100,841442250,21500,21550,21550,21500,125
|
|
20230829,130000,838751000,21500,21550,21550,21500,31
|
|
20230829,125900,838084100,21550,21550,21550,21550,15
|
|
20230829,125800,837760850,21550,21550,21550,21500,80
|
|
20230829,125700,836038800,21550,21500,21550,21500,99
|
|
20230829,125600,833906650,21550,21550,21550,21550,13
|
|
20230829,125500,833626500,21550,21550,21550,21500,68
|
|
20230829,125400,832162300,21550,21500,21550,21500,77
|
|
20230829,125300,830503000,21550,21550,21600,21550,49
|
|
20230829,125200,829446500,21550,21500,21550,21500,40
|
|
20230829,125100,828585400,21550,21550,21550,21550,46
|
|
20230829,125000,827594100,21550,21550,21550,21500,104
|
|
20230829,124900,825354400,21550,21550,21550,21500,8
|
|
20230829,124800,825182050,21550,21550,21550,21500,80
|
|
20230829,124700,823459150,21500,21550,21550,21500,81
|
|
20230829,124600,821714500,21550,21550,21550,21550,9
|
|
20230829,124500,821520550,21500,21550,21550,21500,593
|
|
20230829,124400,808769800,21550,21550,21550,21500,49
|
|
20230829,124300,807713900,21500,21500,21550,21500,608
|
|
20230829,124200,794638600,21500,21550,21550,21500,46
|
|
20230829,124100,793648400,21600,21600,21600,21550,39
|
|
20230829,124000,792806050,21550,21600,21600,21550,87
|
|
20230829,123900,790927850,21600,21600,21600,21550,27
|
|
20230829,123800,790344700,21550,21600,21600,21550,24
|
|
20230829,123700,789827400,21550,21550,21600,21550,79
|
|
20230829,123600,788121950,21600,21550,21600,21550,75
|
|
20230829,123500,786502000,21550,21600,21600,21550,26
|
|
20230829,123400,785941300,21600,21600,21600,21600,53
|
|
20230829,123300,784796500,21600,21600,21600,21600,65
|
|
20230829,123200,783392500,21600,21600,21600,21600,15
|
|
20230829,123100,783068500,21600,21600,21600,21600,13
|
|
20230829,123000,782787700,21600,21600,21600,21600,49
|
|
20230829,122900,781729300,21650,21600,21650,21600,84
|
|
20230829,122800,779911450,21650,21650,21650,21600,23
|
|
20230829,122700,779414350,21600,21650,21650,21600,14
|
|
20230829,122600,779111350,21650,21650,21650,21600,103
|
|
20230829,122500,776881950,21600,21600,21600,21550,754
|
|
20230829,122400,760596750,21650,21650,21650,21650,7
|
|
20230829,122300,760445200,21650,21650,21650,21650,65
|
|
20230829,122200,759037950,21650,21650,21650,21650,62
|
|
20230829,122100,757695650,21650,21650,21650,21650,10
|
|
20230829,122000,757479150,21700,21700,21700,21650,25
|
|
20230829,121900,756936700,21700,21700,21700,21700,96
|
|
20230829,121800,754853500,21650,21700,21700,21650,28
|
|
20230829,121700,754246250,21700,21700,21700,21700,2
|
|
20230829,121600,754202850,21700,21700,21700,21700,47
|
|
20230829,121500,753182950,21700,21650,21700,21650,138
|
|
20230829,121400,750188500,21700,21700,21700,21600,69
|
|
20230829,121300,748696600,21650,21700,21700,21650,15
|
|
20230829,121200,748371800,21700,21650,21700,21650,146
|
|
20230829,121100,745207650,21650,21650,21650,21650,3
|
|
20230829,121000,745142700,21600,21650,21650,21600,21
|
|
20230829,120900,744688200,21600,21650,21650,21600,51
|
|
20230829,120800,743584450,21650,21700,21700,21550,1174
|
|
20230829,120700,718251250,21700,21650,21700,21600,147
|
|
20230829,120600,715075000,21650,21650,21650,21650,128
|
|
20230829,120500,712303800,21650,21650,21650,21600,128
|
|
20230829,120400,709534200,21650,21600,21650,21600,51
|
|
20230829,120300,708431950,21650,21650,21650,21650,7
|
|
20230829,120200,708280400,21650,21600,21650,21600,292
|
|
20230829,120100,701972750,21600,21600,21600,21600,89
|
|
20230829,120000,700050350,21550,21600,21600,21550,53
|
|
20230829,115900,698907000,21600,21600,21600,21550,31
|
|
20230829,115800,698237650,21600,21600,21600,21600,89
|
|
20230829,115700,696315250,21600,21600,21600,21600,4
|
|
20230829,115600,696228850,21600,21600,21600,21600,27
|
|
20230829,115500,695645650,21650,21650,21650,21650,24
|
|
20230829,115400,695126050,21650,21600,21650,21600,81
|
|
20230829,115300,693372550,21600,21600,21650,21600,167
|
|
20230829,115200,689764900,21650,21650,21650,21650,8
|
|
20230829,115100,689591700,21650,21650,21650,21650,120
|
|
20230829,115000,686993700,21650,21650,21650,21650,4
|
|
20230829,114900,686907100,21650,21650,21650,21650,11
|
|
20230829,114800,686668950,21650,21650,21650,21600,128
|
|
20230829,114700,683902700,21650,21650,21650,21600,174
|
|
20230829,114600,680137450,21650,21600,21650,21600,32
|
|
20230829,114500,679445650,21650,21650,21650,21650,12
|
|
20230829,114400,679185850,21650,21650,21650,21650,108
|
|
20230829,114300,676847650,21650,21650,21650,21650,27
|
|
20230829,114200,676263100,21650,21650,21650,21650,8
|
|
20230829,114100,676089900,21650,21650,21650,21650,13
|
|
20230829,114000,675808450,21650,21600,21650,21600,100
|
|
20230829,113900,673647850,21600,21600,21600,21550,40
|
|
20230829,113800,672784950,21600,21600,21650,21600,8
|
|
20230829,113700,672611850,21550,21650,21650,21550,137
|
|
20230829,113600,669650800,21650,21600,21650,21550,102
|
|
20230829,113500,667451200,21550,21650,21650,21550,569
|
|
20230829,113400,655166450,21600,21700,21700,21600,50
|
|
20230829,113300,654084200,21700,21650,21700,21600,480
|
|
20230829,113200,643694100,21650,21650,21650,21650,21
|
|
20230829,113100,643239450,21650,21650,21650,21650,3
|
|
20230829,113000,643174500,21650,21650,21650,21600,137
|
|
20230829,112900,640210200,21650,21650,21650,21650,24
|
|
20230829,112800,639690600,21700,21700,21700,21700,19
|
|
20230829,112700,639278300,21700,21650,21700,21650,30
|
|
20230829,112600,638628350,21650,21700,21700,21650,99
|
|
20230829,112500,636483600,21700,21650,21700,21650,9
|
|
20230829,112400,636288450,21650,21650,21650,21650,133
|
|
20230829,112300,633409000,21650,21650,21650,21650,104
|
|
20230829,112200,631157400,21650,21650,21650,21650,23
|
|
20230829,112100,630659450,21650,21650,21650,21650,32
|
|
20230829,112000,629966650,21650,21650,21650,21650,15
|
|
20230829,111900,629641900,21650,21600,21650,21600,94
|
|
20230829,111800,627607750,21600,21600,21600,21600,21
|
|
20230829,111700,627154150,21550,21600,21600,21550,58
|
|
20230829,111600,625903250,21600,21600,21600,21600,89
|
|
20230829,111500,623980850,21600,21600,21600,21600,24
|
|
20230829,111400,623462450,21600,21600,21600,21550,52
|
|
20230829,111300,622341100,21600,21550,21650,21550,135
|
|
20230829,111200,619430000,21650,21550,21650,21550,3104
|
|
20230829,111100,552260700,21500,21600,21600,21500,42
|
|
20230829,111000,551356750,21600,21550,21600,21500,1064
|
|
20230829,110900,528429000,21550,21500,21550,21450,130
|
|
20230829,110800,525632850,21500,21500,21550,21500,48
|
|
20230829,110700,524599400,21550,21500,21550,21500,26
|
|
20230829,110600,524039150,21500,21550,21550,21500,94
|
|
20230829,110500,522014750,21500,21550,21550,21500,87
|
|
20230829,110400,520142450,21500,21500,21550,21500,124
|
|
20230829,110300,517475850,21550,21550,21550,21550,17
|
|
20230829,110200,517109500,21550,21500,21550,21500,115
|
|
20230829,110100,514633000,21500,21550,21550,21500,50
|
|
20230829,110000,513556800,21550,21500,21550,21500,20
|
|
20230829,105900,513126200,21550,21500,21550,21500,80
|
|
20230829,105800,511404700,21500,21500,21500,21500,29
|
|
20230829,105700,510781200,21500,21500,21500,21500,63
|
|
20230829,105600,509426700,21500,21500,21500,21500,24
|
|
20230829,105500,508910700,21450,21450,21500,21450,243
|
|
20230829,105400,503695300,21500,21500,21500,21450,88
|
|
20230829,105300,501805300,21500,21550,21550,21500,315
|
|
20230829,105200,495032400,21550,21550,21550,21550,78
|
|
20230829,105100,493351500,21550,21550,21550,21550,32
|
|
20230829,105000,492661900,21550,21550,21550,21500,27
|
|
20230829,104900,492080500,21550,21550,21550,21500,31
|
|
20230829,104800,491413200,21550,21500,21550,21500,113
|
|
20230829,104700,488979650,21500,21500,21500,21500,171
|
|
20230829,104600,485303150,21500,21450,21500,21450,18
|
|
20230829,104500,484916400,21500,21550,21550,21450,439
|
|
20230829,104400,475488100,21550,21550,21550,21500,60
|
|
20230829,104300,474196850,21550,21550,21550,21550,29
|
|
20230829,104200,473571900,21550,21550,21550,21550,16
|
|
20230829,104100,473227100,21550,21550,21550,21550,77
|
|
20230829,104000,471567750,21550,21550,21550,21550,124
|
|
20230829,103900,468895550,21550,21550,21550,21550,17
|
|
20230829,103800,468529200,21500,21600,21600,21500,214
|
|
20230829,103700,463912200,21600,21600,21600,21600,32
|
|
20230829,103600,463221000,21600,21600,21600,21600,19
|
|
20230829,103500,462810600,21600,21550,21600,21550,34
|
|
20230829,103400,462076700,21600,21550,21600,21550,40
|
|
20230829,103300,461214450,21550,21550,21550,21500,107
|
|
20230829,103200,458912650,21500,21550,21550,21500,581
|
|
20230829,103100,446419700,21550,21550,21550,21550,131
|
|
20230829,103000,443596650,21550,21550,21550,21550,14
|
|
20230829,102900,443294950,21550,21500,21550,21500,427
|
|
20230829,102800,434113900,21550,21550,21550,21550,13
|
|
20230829,102700,433833750,21550,21550,21550,21500,124
|
|
20230829,102600,431162850,21550,21550,21550,21550,22
|
|
20230829,102500,430688750,21550,21550,21550,21550,12
|
|
20230829,102400,430430150,21550,21550,21550,21500,134
|
|
20230829,102300,427544050,21550,21550,21550,21550,17
|
|
20230829,102200,427177700,21550,21550,21550,21550,31
|
|
20230829,102100,426509650,21550,21550,21550,21550,24
|
|
20230829,102000,425992450,21500,21500,21550,21500,657
|
|
20230829,101900,411864400,21500,21500,21500,21450,41
|
|
20230829,101800,410983000,21500,21500,21500,21500,14
|
|
20230829,101700,410682000,21500,21550,21550,21500,491
|
|
20230829,101600,400120650,21550,21550,21550,21550,11
|
|
20230829,101500,399883600,21550,21550,21550,21550,35
|
|
20230829,101400,399129350,21550,21550,21550,21500,30
|
|
20230829,101300,398483850,21550,21550,21550,21500,188
|
|
20230829,101200,394436950,21550,21550,21550,21550,24
|
|
20230829,101100,393919750,21550,21550,21550,21550,12
|
|
20230829,101000,393661150,21500,21500,21550,21500,125
|
|
20230829,100900,390969000,21500,21500,21500,21500,709
|
|
20230829,100800,375725500,21550,21600,21600,21550,34
|
|
20230829,100700,374991850,21600,21600,21600,21600,21
|
|
20230829,100600,374538250,21600,21550,21600,21550,73
|
|
20230829,100500,372962300,21550,21550,21550,21500,150
|
|
20230829,100400,369735350,21500,21550,21600,21500,81
|
|
20230829,100300,367992450,21600,21550,21600,21550,74
|
|
20230829,100200,366397200,21550,21550,21550,21550,31
|
|
20230829,100100,365729150,21550,21550,21550,21550,26
|
|
20230829,100000,365168850,21550,21600,21600,21550,242
|
|
20230829,095900,359952500,21600,21600,21600,21600,181
|
|
20230829,095800,356042900,21600,21550,21600,21550,372
|
|
20230829,095700,348025300,21600,21600,21600,21550,336
|
|
20230829,095600,340768750,21650,21650,21650,21600,73
|
|
20230829,095500,339188350,21600,21650,21650,21600,4
|
|
20230829,095400,339101900,21650,21650,21650,21600,38
|
|
20230829,095300,338279450,21600,21650,21650,21600,18
|
|
20230829,095200,337890000,21650,21600,21650,21600,1050
|
|
20230829,095100,315166450,21600,21650,21650,21550,106
|
|
20230829,095000,312876400,21600,21650,21650,21600,13
|
|
20230829,094900,312595000,21650,21500,21650,21500,1416
|
|
20230829,094800,282032850,21400,21500,21500,21400,365
|
|
20230829,094700,274199600,21550,21450,21550,21450,34
|
|
20230829,094600,273467600,21500,21500,21500,21500,26
|
|
20230829,094500,272908600,21500,21450,21500,21450,87
|
|
20230829,094400,271038900,21500,21500,21500,21450,169
|
|
20230829,094300,267408300,21500,21450,21500,21450,32
|
|
20230829,094200,266720600,21500,21500,21500,21500,85
|
|
20230829,094100,264893100,21500,21500,21500,21450,119
|
|
20230829,094000,262339800,21450,21500,21500,21450,87
|
|
20230829,093900,260472600,21450,21550,21550,21450,32
|
|
20230829,093800,259784250,21550,21500,21550,21450,293
|
|
20230829,093700,253482400,21550,21550,21550,21550,105
|
|
20230829,093600,251219650,21550,21550,21550,21500,27
|
|
20230829,093500,250638100,21550,21550,21550,21550,83
|
|
20230829,093400,248849450,21550,21550,21550,21500,364
|
|
20230829,093300,241010400,21550,21550,21550,21500,471
|
|
20230829,093200,230863750,21550,21550,21550,21500,298
|
|
20230829,093100,224442200,21550,21550,21550,21550,78
|
|
20230829,093000,222761300,21500,21550,21550,21500,10
|
|
20230829,092900,222546050,21500,21500,21500,21500,42
|
|
20230829,092800,221643050,21450,21500,21500,21400,280
|
|
20230829,092700,215633900,21450,21500,21500,21450,270
|
|
20230829,092600,209830300,21500,21500,21500,21450,267
|
|
20230829,092500,204092550,21450,21500,21500,21400,72
|
|
20230829,092400,202547600,21450,21450,21450,21450,12
|
|
20230829,092300,202290200,21400,21400,21400,21400,152
|
|
20230829,092200,199037400,21400,21400,21400,21400,40
|
|
20230829,092100,198181400,21400,21350,21400,21350,269
|
|
20230829,092000,192427900,21350,21350,21350,21350,23
|
|
20230829,091900,191936850,21350,21350,21350,21350,35
|
|
20230829,091800,191189600,21350,21400,21400,21350,122
|
|
20230829,091700,188581500,21350,21350,21350,21350,235
|
|
20230829,091600,183564250,21350,21450,21450,21350,572
|
|
20230829,091500,171314000,21350,21400,21400,21350,133
|
|
20230829,091400,168468200,21450,21450,21450,21400,104
|
|
20230829,091300,166240150,21500,21500,21500,21500,1
|
|
20230829,091200,166218650,21550,21500,21550,21350,824
|
|
20230829,091100,148543950,21500,21500,21500,21500,0
|
|
20230829,091000,148543950,21500,21500,21500,21450,450
|
|
20230829,090900,138885900,21550,21500,21550,21450,123
|
|
20230829,090800,136239900,21500,21350,21550,21350,158
|
|
20230829,090700,132846600,21350,21350,21350,21300,580
|
|
20230829,090600,120468600,21450,21400,21450,21350,167
|
|
20230829,090500,116896000,21400,21500,21500,21400,111
|
|
20230829,090400,114514750,21500,21400,21500,21400,169
|
|
20230829,090300,110896150,21350,21400,21400,21350,534
|
|
20230829,090200,99479250,21400,21400,21400,21350,1394
|
|
20230829,090100,69654250,21400,21450,21450,21400,721
|
|
20230829,090000,54199700,21450,21650,21650,21350,2515
|