666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200300,917347400,21550,21550,21550,21550,56
|
|
20230830,200200,917347400,21550,21550,21550,21550,0
|
|
20230830,200100,917347400,21550,21550,21550,21550,0
|
|
20230830,200000,917347400,21550,21550,21550,21550,0
|
|
20230830,195900,917347400,21550,21550,21550,21550,0
|
|
20230830,195800,917347400,21550,21550,21550,21550,0
|
|
20230830,195700,917347400,21550,21550,21550,21550,0
|
|
20230830,195600,917347400,21550,21550,21550,21550,0
|
|
20230830,195500,917347400,21550,21550,21550,21550,0
|
|
20230830,195400,917347400,21550,21550,21550,21550,0
|
|
20230830,195300,917347400,21550,21550,21550,21550,0
|
|
20230830,195200,917347400,21550,21550,21550,21550,0
|
|
20230830,195100,917347400,21550,21550,21550,21550,0
|
|
20230830,195000,917347400,21550,21550,21550,21550,0
|
|
20230830,194900,917347400,21550,21550,21550,21550,0
|
|
20230830,194800,917347400,21550,21550,21550,21550,0
|
|
20230830,194700,917347400,21550,21550,21550,21550,0
|
|
20230830,194600,917347400,21550,21550,21550,21550,0
|
|
20230830,194500,917347400,21550,21550,21550,21550,0
|
|
20230830,194400,917347400,21550,21550,21550,21550,0
|
|
20230830,194300,917347400,21550,21550,21550,21550,0
|
|
20230830,194200,917347400,21550,21550,21550,21550,0
|
|
20230830,194100,917347400,21550,21550,21550,21550,0
|
|
20230830,194000,917347400,21550,21550,21550,21550,0
|
|
20230830,193900,917347400,21550,21550,21550,21550,0
|
|
20230830,193800,917347400,21550,21550,21550,21550,0
|
|
20230830,193700,917347400,21550,21550,21550,21550,0
|
|
20230830,193600,917347400,21550,21550,21550,21550,0
|
|
20230830,193500,917347400,21550,21550,21550,21550,0
|
|
20230830,193400,917347400,21550,21550,21550,21550,0
|
|
20230830,193300,917347400,21550,21550,21550,21550,56
|
|
20230830,193200,917347400,21550,21550,21550,21550,0
|
|
20230830,193100,917347400,21550,21550,21550,21550,0
|
|
20230830,193000,917347400,21550,21550,21550,21550,0
|
|
20230830,192900,917347400,21550,21550,21550,21550,0
|
|
20230830,192800,917347400,21550,21550,21550,21550,0
|
|
20230830,192700,917347400,21550,21550,21550,21550,0
|
|
20230830,192600,917347400,21550,21550,21550,21550,0
|
|
20230830,192500,917347400,21550,21550,21550,21550,0
|
|
20230830,192400,917347400,21550,21550,21550,21550,0
|
|
20230830,192300,917347400,21550,21550,21550,21550,0
|
|
20230830,192200,917347400,21550,21550,21550,21550,0
|
|
20230830,192100,917347400,21550,21550,21550,21550,0
|
|
20230830,192000,917347400,21550,21550,21550,21550,0
|
|
20230830,191900,917347400,21550,21550,21550,21550,0
|
|
20230830,191800,917347400,21550,21550,21550,21550,0
|
|
20230830,191700,917347400,21550,21550,21550,21550,0
|
|
20230830,191600,917347400,21550,21550,21550,21550,0
|
|
20230830,191500,917347400,21550,21550,21550,21550,0
|
|
20230830,191400,917347400,21550,21550,21550,21550,0
|
|
20230830,191300,917347400,21550,21550,21550,21550,0
|
|
20230830,191200,917347400,21550,21550,21550,21550,0
|
|
20230830,191100,917347400,21550,21550,21550,21550,0
|
|
20230830,191000,917347400,21550,21550,21550,21550,0
|
|
20230830,190900,917347400,21550,21550,21550,21550,0
|
|
20230830,190800,917347400,21550,21550,21550,21550,0
|
|
20230830,190700,917347400,21550,21550,21550,21550,0
|
|
20230830,190600,917347400,21550,21550,21550,21550,0
|
|
20230830,190500,917347400,21550,21550,21550,21550,0
|
|
20230830,190400,917347400,21550,21550,21550,21550,0
|
|
20230830,190300,917347400,21550,21550,21550,21550,56
|
|
20230830,190200,917347400,21550,21550,21550,21550,0
|
|
20230830,190100,917347400,21550,21550,21550,21550,0
|
|
20230830,190000,917347400,21550,21550,21550,21550,0
|
|
20230830,185900,917347400,21550,21550,21550,21550,0
|
|
20230830,185800,917347400,21550,21550,21550,21550,0
|
|
20230830,185700,917347400,21550,21550,21550,21550,0
|
|
20230830,185600,917347400,21550,21550,21550,21550,0
|
|
20230830,185500,917347400,21550,21550,21550,21550,0
|
|
20230830,185400,917347400,21550,21550,21550,21550,0
|
|
20230830,185300,917347400,21550,21550,21550,21550,0
|
|
20230830,185200,917347400,21550,21550,21550,21550,0
|
|
20230830,185100,917347400,21550,21550,21550,21550,0
|
|
20230830,185000,917347400,21550,21550,21550,21550,0
|
|
20230830,184900,917347400,21550,21550,21550,21550,0
|
|
20230830,184800,917347400,21550,21550,21550,21550,0
|
|
20230830,184700,917347400,21550,21550,21550,21550,0
|
|
20230830,184600,917347400,21550,21550,21550,21550,0
|
|
20230830,184500,917347400,21550,21550,21550,21550,0
|
|
20230830,184400,917347400,21550,21550,21550,21550,0
|
|
20230830,184300,917347400,21550,21550,21550,21550,0
|
|
20230830,184200,917347400,21550,21550,21550,21550,0
|
|
20230830,184100,917347400,21550,21550,21550,21550,0
|
|
20230830,184000,917347400,21550,21550,21550,21550,0
|
|
20230830,183900,917347400,21550,21550,21550,21550,0
|
|
20230830,183800,917347400,21550,21550,21550,21550,0
|
|
20230830,183700,917347400,21550,21550,21550,21550,0
|
|
20230830,183600,917347400,21550,21550,21550,21550,0
|
|
20230830,183500,917347400,21550,21550,21550,21550,0
|
|
20230830,183400,917347400,21550,21550,21550,21550,0
|
|
20230830,183300,917347400,21550,21550,21550,21550,56
|
|
20230830,183200,917347400,21550,21550,21550,21550,0
|
|
20230830,183100,917347400,21550,21550,21550,21550,0
|
|
20230830,183000,917347400,21550,21550,21550,21550,0
|
|
20230830,182900,917347400,21550,21550,21550,21550,0
|
|
20230830,182800,917347400,21550,21550,21550,21550,0
|
|
20230830,182700,917347400,21550,21550,21550,21550,0
|
|
20230830,182600,917347400,21550,21550,21550,21550,0
|
|
20230830,182500,917347400,21550,21550,21550,21550,0
|
|
20230830,182400,917347400,21550,21550,21550,21550,0
|
|
20230830,182300,917347400,21550,21550,21550,21550,0
|
|
20230830,182200,917347400,21550,21550,21550,21550,0
|
|
20230830,182100,917347400,21550,21550,21550,21550,0
|
|
20230830,182000,917347400,21550,21550,21550,21550,0
|
|
20230830,181900,917347400,21550,21550,21550,21550,0
|
|
20230830,181800,917347400,21550,21550,21550,21550,0
|
|
20230830,181700,917347400,21550,21550,21550,21550,0
|
|
20230830,181600,917347400,21550,21550,21550,21550,0
|
|
20230830,181500,917347400,21550,21550,21550,21550,0
|
|
20230830,181400,917347400,21550,21550,21550,21550,0
|
|
20230830,181300,917347400,21550,21550,21550,21550,0
|
|
20230830,181200,917347400,21550,21550,21550,21550,0
|
|
20230830,181100,917347400,21550,21550,21550,21550,0
|
|
20230830,181000,917347400,21550,21550,21550,21550,0
|
|
20230830,180900,917347400,21550,21550,21550,21550,0
|
|
20230830,180800,917347400,21550,21550,21550,21550,0
|
|
20230830,180700,917347400,21550,21550,21550,21550,0
|
|
20230830,180600,917347400,21550,21550,21550,21550,0
|
|
20230830,180500,917347400,21550,21550,21550,21550,0
|
|
20230830,180400,917347400,21550,21550,21550,21550,0
|
|
20230830,180300,917347400,21550,21550,21550,21550,56
|
|
20230830,180200,917347400,21550,21550,21550,21550,0
|
|
20230830,180100,917347400,21550,21550,21550,21550,0
|
|
20230830,180000,917347400,21550,21550,21550,21550,0
|
|
20230830,175900,917347400,21550,21550,21550,21550,0
|
|
20230830,175800,917347400,21550,21550,21550,21550,0
|
|
20230830,175700,917347400,21550,21550,21550,21550,0
|
|
20230830,175600,917347400,21550,21550,21550,21550,0
|
|
20230830,175500,917347400,21550,21550,21550,21550,0
|
|
20230830,175400,917347400,21550,21550,21550,21550,0
|
|
20230830,175300,917347400,21550,21550,21550,21550,0
|
|
20230830,175200,917347400,21550,21550,21550,21550,0
|
|
20230830,175100,917347400,21550,21550,21550,21550,0
|
|
20230830,175000,917347400,21550,21550,21550,21550,0
|
|
20230830,174900,917347400,21550,21550,21550,21550,0
|
|
20230830,174800,917347400,21550,21550,21550,21550,0
|
|
20230830,174700,917347400,21550,21550,21550,21550,0
|
|
20230830,174600,917347400,21550,21550,21550,21550,0
|
|
20230830,174500,917347400,21550,21550,21550,21550,0
|
|
20230830,174400,917347400,21550,21550,21550,21550,0
|
|
20230830,174300,917347400,21550,21550,21550,21550,0
|
|
20230830,174200,917347400,21550,21550,21550,21550,0
|
|
20230830,174100,917347400,21550,21550,21550,21550,0
|
|
20230830,174000,917347400,21550,21550,21550,21550,0
|
|
20230830,173900,917347400,21550,21550,21550,21550,0
|
|
20230830,173800,917347400,21550,21550,21550,21550,0
|
|
20230830,173700,917347400,21550,21550,21550,21550,0
|
|
20230830,173600,917347400,21550,21550,21550,21550,0
|
|
20230830,173500,917347400,21550,21550,21550,21550,0
|
|
20230830,173400,917347400,21550,21550,21550,21550,0
|
|
20230830,173300,917347400,21550,21550,21550,21550,56
|
|
20230830,173200,917347400,21550,21550,21550,21550,0
|
|
20230830,173100,917347400,21550,21550,21550,21550,0
|
|
20230830,173000,917347400,21550,21550,21550,21550,0
|
|
20230830,172900,917347400,21550,21550,21550,21550,0
|
|
20230830,172800,917347400,21550,21550,21550,21550,0
|
|
20230830,172700,917347400,21550,21550,21550,21550,0
|
|
20230830,172600,917347400,21550,21550,21550,21550,0
|
|
20230830,172500,917347400,21550,21550,21550,21550,0
|
|
20230830,172400,917347400,21550,21550,21550,21550,0
|
|
20230830,172300,917347400,21550,21550,21550,21550,0
|
|
20230830,172200,917347400,21550,21550,21550,21550,0
|
|
20230830,172100,917347400,21550,21550,21550,21550,0
|
|
20230830,172000,917347400,21550,21550,21550,21550,0
|
|
20230830,171900,917347400,21550,21550,21550,21550,0
|
|
20230830,171800,917347400,21550,21550,21550,21550,0
|
|
20230830,171700,917347400,21550,21550,21550,21550,0
|
|
20230830,171600,917347400,21550,21550,21550,21550,0
|
|
20230830,171500,917347400,21550,21550,21550,21550,0
|
|
20230830,171400,917347400,21550,21550,21550,21550,0
|
|
20230830,171300,917347400,21550,21550,21550,21550,0
|
|
20230830,171200,917347400,21550,21550,21550,21550,0
|
|
20230830,171100,917347400,21550,21550,21550,21550,0
|
|
20230830,171000,917347400,21550,21550,21550,21550,0
|
|
20230830,170900,917347400,21550,21550,21550,21550,0
|
|
20230830,170800,917347400,21550,21550,21550,21550,0
|
|
20230830,170700,917347400,21550,21550,21550,21550,0
|
|
20230830,170600,917347400,21550,21550,21550,21550,0
|
|
20230830,170500,917347400,21550,21550,21550,21550,0
|
|
20230830,170400,917347400,21550,21550,21550,21550,0
|
|
20230830,170300,917347400,21550,21550,21550,21550,56
|
|
20230830,170200,917347400,21550,21550,21550,21550,0
|
|
20230830,170100,917347400,21550,21550,21550,21550,0
|
|
20230830,170000,917347400,21550,21550,21550,21550,0
|
|
20230830,165900,917347400,21550,21550,21550,21550,0
|
|
20230830,165800,917347400,21550,21550,21550,21550,0
|
|
20230830,165700,917347400,21550,21550,21550,21550,0
|
|
20230830,165600,917347400,21550,21550,21550,21550,0
|
|
20230830,165500,917347400,21550,21550,21550,21550,0
|
|
20230830,165400,917347400,21550,21550,21550,21550,0
|
|
20230830,165300,917347400,21550,21550,21550,21550,0
|
|
20230830,165200,917347400,21550,21550,21550,21550,0
|
|
20230830,165100,917347400,21550,21550,21550,21550,0
|
|
20230830,165000,917347400,21550,21550,21550,21550,0
|
|
20230830,164900,917347400,21550,21550,21550,21550,0
|
|
20230830,164800,917347400,21550,21550,21550,21550,0
|
|
20230830,164700,917347400,21550,21550,21550,21550,0
|
|
20230830,164600,917347400,21550,21550,21550,21550,0
|
|
20230830,164500,917347400,21550,21550,21550,21550,0
|
|
20230830,164400,917347400,21550,21550,21550,21550,0
|
|
20230830,164300,917347400,21550,21550,21550,21550,0
|
|
20230830,164200,917347400,21550,21550,21550,21550,0
|
|
20230830,164100,917347400,21550,21550,21550,21550,0
|
|
20230830,164000,917347400,21550,21550,21550,21550,0
|
|
20230830,163900,917347400,21550,21550,21550,21550,0
|
|
20230830,163800,917347400,21550,21550,21550,21550,0
|
|
20230830,163700,917347400,21550,21550,21550,21550,0
|
|
20230830,163600,917347400,21550,21550,21550,21550,0
|
|
20230830,163500,917347400,21550,21550,21550,21550,0
|
|
20230830,163400,917347400,21550,21550,21550,21550,0
|
|
20230830,163300,917347400,21550,21550,21550,21550,56
|
|
20230830,163200,917347400,21550,21550,21550,21550,0
|
|
20230830,163100,917347400,21550,21550,21550,21550,0
|
|
20230830,163000,917347400,21550,21550,21550,21550,0
|
|
20230830,162900,917347400,21550,21550,21550,21550,0
|
|
20230830,162800,917347400,21550,21550,21550,21550,0
|
|
20230830,162700,917347400,21550,21550,21550,21550,0
|
|
20230830,162600,917347400,21550,21550,21550,21550,0
|
|
20230830,162500,917347400,21550,21550,21550,21550,0
|
|
20230830,162400,917347400,21550,21550,21550,21550,0
|
|
20230830,162300,917347400,21550,21550,21550,21550,0
|
|
20230830,162200,917347400,21550,21550,21550,21550,0
|
|
20230830,162100,917347400,21550,21550,21550,21550,0
|
|
20230830,162000,917347400,21550,21550,21550,21550,0
|
|
20230830,161900,917347400,21550,21550,21550,21550,0
|
|
20230830,161800,917347400,21550,21550,21550,21550,0
|
|
20230830,161700,917347400,21550,21550,21550,21550,0
|
|
20230830,161600,917347400,21550,21550,21550,21550,0
|
|
20230830,161500,917347400,21550,21550,21550,21550,0
|
|
20230830,161400,917347400,21550,21550,21550,21550,0
|
|
20230830,161300,917347400,21550,21550,21550,21550,0
|
|
20230830,161200,917347400,21550,21550,21550,21550,0
|
|
20230830,161100,917347400,21550,21550,21550,21550,0
|
|
20230830,161000,917347400,21550,21550,21550,21550,0
|
|
20230830,160900,917347400,21550,21550,21550,21550,0
|
|
20230830,160800,917347400,21550,21550,21550,21550,0
|
|
20230830,160700,917347400,21550,21550,21550,21550,0
|
|
20230830,160600,917347400,21550,21550,21550,21550,0
|
|
20230830,160500,917347400,21550,21550,21550,21550,0
|
|
20230830,160400,917347400,21550,21550,21550,21550,0
|
|
20230830,160300,917347400,21550,21550,21550,21550,56
|
|
20230830,160200,917347400,21550,21550,21550,21550,0
|
|
20230830,160100,917347400,21550,21550,21550,21550,0
|
|
20230830,160000,917347400,21550,21550,21550,21550,0
|
|
20230830,155900,917347400,21550,21550,21550,21550,0
|
|
20230830,155800,917347400,21550,21550,21550,21550,0
|
|
20230830,155700,917347400,21550,21550,21550,21550,0
|
|
20230830,155600,917347400,21550,21550,21550,21550,0
|
|
20230830,155500,917347400,21550,21550,21550,21550,0
|
|
20230830,155400,917347400,21550,21550,21550,21550,0
|
|
20230830,155300,917347400,21550,21550,21550,21550,0
|
|
20230830,155200,917347400,21550,21550,21550,21550,0
|
|
20230830,155100,917347400,21550,21550,21550,21550,0
|
|
20230830,155000,917347400,21550,21550,21550,21550,0
|
|
20230830,154900,917347400,21550,21550,21550,21550,0
|
|
20230830,154800,917347400,21550,21550,21550,21550,0
|
|
20230830,154700,917347400,21550,21550,21550,21550,0
|
|
20230830,154600,917347400,21550,21550,21550,21550,0
|
|
20230830,154500,917347400,21550,21550,21550,21550,0
|
|
20230830,154400,917347400,21550,21550,21550,21550,0
|
|
20230830,154300,917347400,21550,21550,21550,21550,0
|
|
20230830,154200,917347400,21550,21550,21550,21550,0
|
|
20230830,154100,917347400,21550,21550,21550,21550,0
|
|
20230830,154000,917347400,21550,21550,21550,21550,0
|
|
20230830,153900,917347400,21550,21550,21550,21550,0
|
|
20230830,153800,917347400,21550,21550,21550,21550,0
|
|
20230830,153700,917347400,21550,21550,21550,21550,0
|
|
20230830,153600,917347400,21550,21550,21550,21550,0
|
|
20230830,153500,917347400,21550,21550,21550,21550,0
|
|
20230830,153400,917347400,21550,21550,21550,21550,0
|
|
20230830,153300,917347400,21550,21550,21550,21550,56
|
|
20230830,153200,917347400,21550,21550,21550,21550,0
|
|
20230830,153100,917347400,21550,21550,21550,21550,0
|
|
20230830,153000,917347400,21550,21550,21550,21550,56
|
|
20230830,152900,916140600,21550,21550,21550,21550,0
|
|
20230830,152800,916140600,21550,21550,21550,21550,0
|
|
20230830,152700,916140600,21550,21550,21550,21550,0
|
|
20230830,152600,916140600,21550,21550,21550,21550,0
|
|
20230830,152500,916140600,21550,21550,21550,21550,0
|
|
20230830,152400,916140600,21550,21550,21550,21550,0
|
|
20230830,152300,916140600,21550,21550,21550,21550,0
|
|
20230830,152200,916140600,21550,21550,21550,21550,0
|
|
20230830,152100,916140600,21550,21550,21550,21550,0
|
|
20230830,152000,916140600,21550,21550,21550,21550,0
|
|
20230830,151900,916140600,21550,21550,21550,21550,7
|
|
20230830,151800,915989750,21550,21550,21550,21550,0
|
|
20230830,151700,915989750,21550,21550,21550,21550,0
|
|
20230830,151600,915989750,21550,21650,21650,21500,1002
|
|
20230830,151500,894446550,21500,21500,21500,21500,0
|
|
20230830,151400,894446550,21500,21500,21500,21500,0
|
|
20230830,151300,894446550,21500,21500,21500,21500,0
|
|
20230830,151200,894446550,21500,21600,21600,21500,521
|
|
20230830,151100,883194750,21600,21600,21600,21600,0
|
|
20230830,151000,883194750,21600,21600,21600,21600,0
|
|
20230830,150900,883194750,21600,21600,21600,21600,2
|
|
20230830,150800,883151550,21650,21550,21650,21550,8
|
|
20230830,150700,882979050,21500,21500,21500,21500,0
|
|
20230830,150600,882979050,21500,21600,21600,21500,565
|
|
20230830,150500,870803050,21650,21650,21650,21600,337
|
|
20230830,150400,863509500,21650,21650,21650,21600,248
|
|
20230830,150300,858140800,21650,21650,21650,21600,335
|
|
20230830,150200,850889650,21600,21650,21650,21600,330
|
|
20230830,150100,843747450,21650,21600,21650,21600,354
|
|
20230830,150000,836089650,21600,21600,21600,21550,406
|
|
20230830,145900,827321300,21600,21600,21600,21550,423
|
|
20230830,145800,818187650,21600,21600,21600,21550,513
|
|
20230830,145700,807112950,21600,21600,21600,21600,362
|
|
20230830,145600,799293750,21600,21600,21600,21550,460
|
|
20230830,145500,789359550,21600,21550,21600,21550,311
|
|
20230830,145400,782657300,21550,21550,21550,21550,170
|
|
20230830,145300,778993800,21550,21600,21600,21500,237
|
|
20230830,145200,773882750,21600,21550,21600,21550,158
|
|
20230830,145100,770477650,21550,21550,21550,21550,16
|
|
20230830,145000,770132850,21550,21550,21550,21450,190
|
|
20230830,144900,766041550,21450,21450,21550,21450,221
|
|
20230830,144800,761292150,21450,21500,21550,21450,939
|
|
20230830,144700,741100500,21600,21600,21600,21600,16
|
|
20230830,144600,740754900,21600,21500,21600,21500,78
|
|
20230830,144500,739073400,21600,21500,21600,21500,123
|
|
20230830,144400,736420400,21600,21500,21600,21500,90
|
|
20230830,144300,734480000,21500,21500,21600,21500,147
|
|
20230830,144200,731315050,21550,21600,21600,21500,169
|
|
20230830,144100,727667800,21550,21650,21650,21500,651
|
|
20230830,144000,713641700,21650,21650,21650,21650,96
|
|
20230830,143900,711563300,21600,21600,21600,21600,196
|
|
20230830,143800,707329700,21600,21600,21600,21550,656
|
|
20230830,143700,693162700,21600,21600,21600,21600,35
|
|
20230830,143600,692406700,21600,21600,21600,21600,131
|
|
20230830,143500,689577100,21600,21500,21600,21500,168
|
|
20230830,143400,685951800,21600,21600,21600,21600,143
|
|
20230830,143300,682863000,21500,21600,21600,21500,174
|
|
20230830,143200,679108800,21600,21500,21600,21500,235
|
|
20230830,143100,674049450,21600,21550,21600,21550,144
|
|
20230830,143000,670945450,21600,21550,21600,21500,166
|
|
20230830,142900,667369700,21550,21550,21550,21500,227
|
|
20230830,142800,662482000,21550,21550,21550,21550,132
|
|
20230830,142700,659637400,21500,21550,21550,21500,205
|
|
20230830,142600,655223300,21550,21500,21550,21500,61
|
|
20230830,142500,653911000,21550,21500,21550,21500,163
|
|
20230830,142400,650399950,21550,21550,21550,21550,145
|
|
20230830,142300,647275200,21550,21550,21550,21550,133
|
|
20230830,142200,644409050,21550,21500,21550,21500,143
|
|
20230830,142100,641327950,21500,21600,21600,21500,165
|
|
20230830,142000,637765300,21600,21550,21600,21550,136
|
|
20230830,141900,634827850,21550,21550,21600,21550,207
|
|
20230830,141800,630359900,21550,21600,21600,21550,241
|
|
20230830,141700,625159700,21600,21550,21600,21550,43
|
|
20230830,141600,624232800,21600,21600,21600,21600,143
|
|
20230830,141500,621144000,21600,21600,21600,21600,132
|
|
20230830,141400,618292800,21600,21650,21650,21550,167
|
|
20230830,141300,614680400,21650,21600,21650,21600,50
|
|
20230830,141200,613599150,21600,21650,21650,21550,172
|
|
20230830,141100,609885700,21600,21600,21650,21600,179
|
|
20230830,141000,606012150,21600,21600,21600,21600,205
|
|
20230830,140900,601584150,21600,21600,21600,21600,244
|
|
20230830,140800,596313750,21600,21600,21600,21600,232
|
|
20230830,140700,591302550,21600,21600,21600,21600,133
|
|
20230830,140600,588429750,21600,21550,21600,21550,234
|
|
20230830,140500,583379900,21600,21550,21600,21550,50
|
|
20230830,140400,582302150,21550,21550,21550,21500,185
|
|
20230830,140300,578316450,21550,21550,21600,21550,182
|
|
20230830,140200,574388000,21600,21550,21600,21550,203
|
|
20230830,140100,570006700,21600,21550,21600,21550,59
|
|
20230830,140000,568734450,21550,21500,21550,21500,40
|
|
20230830,135900,567874250,21550,21600,21600,21550,168
|
|
20230830,135800,564247200,21600,21500,21600,21500,116
|
|
20230830,135700,561746900,21500,21600,21600,21500,162
|
|
20230830,135600,558250700,21550,21550,21600,21550,197
|
|
20230830,135500,553998200,21550,21550,21550,21550,186
|
|
20230830,135400,549989900,21550,21600,21600,21500,51
|
|
20230830,135300,548891750,21600,21600,21600,21550,218
|
|
20230830,135200,544186650,21550,21550,21550,21550,115
|
|
20230830,135100,541708400,21500,21550,21600,21450,404
|
|
20230830,135000,533001750,21550,21600,21650,21550,183
|
|
20230830,134900,529049300,21600,21650,21650,21600,219
|
|
20230830,134800,524312300,21650,21600,21650,21600,22
|
|
20230830,134700,523836250,21600,21550,21600,21550,117
|
|
20230830,134600,521311300,21600,21650,21650,21550,522
|
|
20230830,134500,510019850,21550,21600,21600,21550,760
|
|
20230830,134400,493610200,21600,21650,21650,21600,9
|
|
20230830,134300,493415600,21600,21600,21650,21550,540
|
|
20230830,134200,481763550,21500,21500,21600,21500,177
|
|
20230830,134100,477944750,21500,21600,21600,21500,1694
|
|
20230830,134000,441368900,21550,21600,21600,21550,303
|
|
20230830,133900,434832600,21600,21550,21600,21500,599
|
|
20230830,133800,421925400,21550,21550,21550,21500,187
|
|
20230830,133700,417897750,21550,21550,21550,21500,178
|
|
20230830,133600,414064100,21550,21500,21550,21450,334
|
|
20230830,133500,406884550,21450,21450,21500,21450,1071
|
|
20230830,133400,383886850,21450,21400,21450,21400,232
|
|
20230830,133300,378915700,21400,21400,21400,21400,178
|
|
20230830,133200,375106500,21350,21400,21400,21350,147
|
|
20230830,133100,371961700,21350,21350,21350,21300,161
|
|
20230830,133000,368525900,21350,21350,21350,21350,142
|
|
20230830,132900,365494200,21350,21300,21350,21300,479
|
|
20230830,132800,355291450,21300,21350,21350,21300,365
|
|
20230830,132700,347516400,21350,21350,21350,21350,0
|
|
20230830,132600,347516400,21350,21350,21350,21350,11
|
|
20230830,132500,347281550,21350,21350,21350,21350,0
|
|
20230830,132400,347281550,21350,21350,21350,21350,0
|
|
20230830,132300,347281550,21350,21350,21350,21350,12
|
|
20230830,132200,347025350,21350,21350,21350,21350,238
|
|
20230830,132100,341944050,21400,21400,21400,21400,12
|
|
20230830,132000,341687250,21350,21350,21350,21350,5
|
|
20230830,131900,341580500,21400,21400,21400,21400,0
|
|
20230830,131800,341580500,21400,21350,21400,21350,16
|
|
20230830,131700,341238350,21350,21350,21350,21350,0
|
|
20230830,131600,341238350,21350,21400,21400,21350,12
|
|
20230830,131500,340981600,21400,21400,21400,21400,3
|
|
20230830,131400,340917400,21350,21350,21350,21350,1
|
|
20230830,131300,340896050,21400,21400,21400,21400,12
|
|
20230830,131200,340639250,21400,21400,21400,21400,103
|
|
20230830,131100,338435050,21400,21400,21400,21400,1
|
|
20230830,131000,338413650,21350,21350,21350,21350,5
|
|
20230830,130900,338306900,21350,21350,21350,21350,0
|
|
20230830,130800,338306900,21350,21350,21350,21350,0
|
|
20230830,130700,338306900,21350,21350,21350,21350,10
|
|
20230830,130600,338093400,21350,21350,21350,21350,50
|
|
20230830,130500,337025900,21350,21350,21350,21350,4
|
|
20230830,130400,336940500,21350,21350,21350,21350,5
|
|
20230830,130300,336833750,21350,21350,21350,21350,0
|
|
20230830,130200,336833750,21350,21350,21350,21350,10
|
|
20230830,130100,336620250,21350,21350,21350,21350,1
|
|
20230830,130000,336598900,21400,21400,21400,21400,0
|
|
20230830,125900,336598900,21400,21350,21400,21350,9
|
|
20230830,125800,336406650,21350,21350,21350,21350,4
|
|
20230830,125700,336321250,21350,21350,21350,21350,5
|
|
20230830,125600,336214500,21350,21350,21350,21350,2
|
|
20230830,125500,336171800,21400,21400,21400,21400,0
|
|
20230830,125400,336171800,21400,21400,21400,21400,0
|
|
20230830,125300,336171800,21400,21400,21400,21400,0
|
|
20230830,125200,336171800,21400,21400,21400,21400,0
|
|
20230830,125100,336171800,21400,21400,21400,21400,0
|
|
20230830,125000,336171800,21400,21300,21400,21300,51
|
|
20230830,124900,335085350,21350,21300,21350,21300,19
|
|
20230830,124800,334679950,21350,21300,21350,21300,52
|
|
20230830,124700,333569800,21350,21350,21350,21350,9
|
|
20230830,124600,333377650,21350,21300,21350,21300,6
|
|
20230830,124500,333249800,21350,21350,21350,21350,10
|
|
20230830,124400,333036300,21300,21300,21300,21300,0
|
|
20230830,124300,333036300,21300,21300,21300,21300,178
|
|
20230830,124200,329244900,21300,21300,21300,21300,23
|
|
20230830,124100,328755000,21350,21350,21350,21350,10
|
|
20230830,124000,328541500,21350,21350,21350,21350,0
|
|
20230830,123900,328541500,21350,21350,21350,21350,1
|
|
20230830,123800,328520150,21350,21350,21350,21300,121
|
|
20230830,123700,325937400,21300,21300,21300,21300,1
|
|
20230830,123600,325916100,21300,21300,21300,21300,0
|
|
20230830,123500,325916100,21300,21300,21300,21300,5
|
|
20230830,123400,325809600,21350,21350,21350,21350,55
|
|
20230830,123300,324635350,21300,21300,21300,21300,45
|
|
20230830,123200,323676850,21350,21350,21350,21350,0
|
|
20230830,123100,323676850,21350,21350,21350,21350,756
|
|
20230830,123000,307536250,21400,21350,21400,21350,6
|
|
20230830,122900,307408100,21400,21400,21400,21400,0
|
|
20230830,122800,307408100,21400,21400,21400,21400,0
|
|
20230830,122700,307408100,21400,21400,21400,21400,23
|
|
20230830,122600,306915900,21400,21400,21400,21400,109
|
|
20230830,122500,304583300,21400,21400,21400,21400,0
|
|
20230830,122400,304583300,21400,21400,21400,21400,1
|
|
20230830,122300,304561900,21400,21400,21400,21400,0
|
|
20230830,122200,304561900,21400,21400,21400,21400,0
|
|
20230830,122100,304561900,21400,21400,21400,21400,0
|
|
20230830,122000,304561900,21400,21400,21400,21400,12
|
|
20230830,121900,304305100,21400,21400,21400,21400,0
|
|
20230830,121800,304305100,21400,21400,21400,21400,2
|
|
20230830,121700,304262300,21350,21350,21400,21350,92
|
|
20230830,121600,302295600,21350,21350,21350,21350,0
|
|
20230830,121500,302295600,21350,21350,21350,21350,100
|
|
20230830,121400,300160600,21350,21350,21350,21350,5
|
|
20230830,121300,300053850,21350,21350,21350,21350,1
|
|
20230830,121200,300032500,21400,21400,21400,21400,0
|
|
20230830,121100,300032500,21400,21400,21400,21400,0
|
|
20230830,121000,300032500,21400,21400,21400,21400,0
|
|
20230830,120900,300032500,21400,21400,21400,21400,0
|
|
20230830,120800,300032500,21400,21400,21400,21400,0
|
|
20230830,120700,300032500,21400,21400,21400,21400,144
|
|
20230830,120600,296950900,21400,21400,21400,21400,25
|
|
20230830,120500,296415900,21400,21400,21400,21400,0
|
|
20230830,120400,296415900,21400,21400,21400,21400,0
|
|
20230830,120300,296415900,21400,21400,21400,21400,0
|
|
20230830,120200,296415900,21400,21400,21400,21400,0
|
|
20230830,120100,296415900,21400,21400,21400,21400,31
|
|
20230830,120000,295752500,21400,21350,21400,21350,44
|
|
20230830,115900,294812150,21400,21400,21400,21400,0
|
|
20230830,115800,294812150,21400,21400,21400,21400,0
|
|
20230830,115700,294812150,21400,21400,21400,21400,0
|
|
20230830,115600,294812150,21400,21400,21400,21400,1
|
|
20230830,115500,294790750,21400,21400,21400,21400,63
|
|
20230830,115400,293442550,21400,21400,21400,21400,0
|
|
20230830,115300,293442550,21400,21400,21400,21400,5
|
|
20230830,115200,293335550,21400,21400,21400,21400,0
|
|
20230830,115100,293335550,21400,21400,21400,21400,2
|
|
20230830,115000,293292750,21400,21400,21400,21400,5
|
|
20230830,114900,293185750,21400,21400,21400,21400,0
|
|
20230830,114800,293185750,21400,21400,21400,21400,5
|
|
20230830,114700,293078750,21400,21400,21400,21400,0
|
|
20230830,114600,293078750,21400,21400,21400,21400,0
|
|
20230830,114500,293078750,21400,21400,21400,21400,11
|
|
20230830,114400,292843350,21400,21400,21400,21400,0
|
|
20230830,114300,292843350,21400,21400,21400,21400,0
|
|
20230830,114200,292843350,21400,21400,21400,21400,5
|
|
20230830,114100,292736350,21400,21400,21400,21400,0
|
|
20230830,114000,292736350,21400,21400,21400,21400,5
|
|
20230830,113900,292629350,21400,21400,21400,21400,5
|
|
20230830,113800,292522350,21400,21400,21400,21400,31
|
|
20230830,113700,291858950,21400,21400,21400,21400,62
|
|
20230830,113600,290532150,21400,21400,21400,21400,58
|
|
20230830,113500,289290950,21400,21400,21400,21400,2
|
|
20230830,113400,289248150,21350,21350,21350,21350,5
|
|
20230830,113300,289141400,21350,21350,21350,21350,0
|
|
20230830,113200,289141400,21350,21350,21350,21350,24
|
|
20230830,113100,288629000,21400,21400,21400,21400,575
|
|
20230830,113000,276324000,21400,21400,21400,21400,24
|
|
20230830,112900,275810400,21400,21400,21400,21400,10
|
|
20230830,112800,275596400,21400,21400,21400,21400,0
|
|
20230830,112700,275596400,21400,21400,21400,21400,1
|
|
20230830,112600,275575000,21400,21400,21400,21400,60
|
|
20230830,112500,274291000,21450,21450,21450,21450,0
|
|
20230830,112400,274291000,21450,21450,21450,21450,0
|
|
20230830,112300,274291000,21450,21450,21450,21450,0
|
|
20230830,112200,274291000,21450,21450,21450,21450,0
|
|
20230830,112100,274291000,21450,21450,21450,21450,0
|
|
20230830,112000,274291000,21450,21450,21450,21450,46
|
|
20230830,111900,273304300,21450,21450,21450,21450,0
|
|
20230830,111800,273304300,21450,21450,21450,21450,2
|
|
20230830,111700,273261400,21400,21400,21400,21400,0
|
|
20230830,111600,273261400,21400,21400,21400,21400,5
|
|
20230830,111500,273154400,21400,21400,21400,21400,25
|
|
20230830,111400,272619400,21400,21400,21400,21400,0
|
|
20230830,111300,272619400,21400,21450,21450,21400,588
|
|
20230830,111200,260007050,21450,21450,21450,21450,9
|
|
20230830,111100,259814000,21450,21450,21450,21450,0
|
|
20230830,111000,259814000,21450,21450,21450,21450,10
|
|
20230830,110900,259599500,21450,21450,21450,21450,0
|
|
20230830,110800,259599500,21450,21450,21450,21450,5
|
|
20230830,110700,259492250,21450,21450,21450,21450,0
|
|
20230830,110600,259492250,21450,21450,21450,21450,20
|
|
20230830,110500,259063250,21450,21500,21500,21450,98
|
|
20230830,110400,256957650,21450,21450,21450,21450,10
|
|
20230830,110300,256743150,21500,21500,21500,21500,0
|
|
20230830,110200,256743150,21500,21500,21500,21500,0
|
|
20230830,110100,256743150,21500,21500,21500,21500,83
|
|
20230830,110000,254958650,21500,21500,21500,21500,117
|
|
20230830,105900,252443150,21500,21500,21500,21500,0
|
|
20230830,105800,252443150,21500,21500,21500,21500,374
|
|
20230830,105700,244402150,21450,21450,21450,21450,14
|
|
20230830,105600,244101850,21450,21450,21500,21450,637
|
|
20230830,105500,230433350,21450,21400,21450,21400,408
|
|
20230830,105400,221682250,21400,21400,21400,21400,1
|
|
20230830,105300,221660850,21400,21400,21400,21400,71
|
|
20230830,105200,220141450,21400,21400,21450,21400,41
|
|
20230830,105100,219264000,21400,21400,21400,21400,0
|
|
20230830,105000,219264000,21400,21400,21400,21400,100
|
|
20230830,104900,217124000,21400,21400,21400,21400,10
|
|
20230830,104800,216910000,21400,21400,21400,21400,0
|
|
20230830,104700,216910000,21400,21400,21400,21400,15
|
|
20230830,104600,216589000,21450,21450,21450,21450,0
|
|
20230830,104500,216589000,21450,21450,21450,21450,0
|
|
20230830,104400,216589000,21450,21450,21450,21450,0
|
|
20230830,104300,216589000,21450,21450,21450,21450,1
|
|
20230830,104200,216567550,21450,21450,21450,21450,34
|
|
20230830,104100,215838250,21450,21450,21450,21450,0
|
|
20230830,104000,215838250,21450,21450,21450,21450,0
|
|
20230830,103900,215838250,21450,21450,21450,21450,0
|
|
20230830,103800,215838250,21450,21450,21450,21450,2
|
|
20230830,103700,215795350,21400,21400,21400,21400,56
|
|
20230830,103600,214596950,21350,21350,21350,21350,4
|
|
20230830,103500,214511550,21400,21450,21450,21400,31
|
|
20230830,103400,213848100,21350,21350,21350,21350,1
|
|
20230830,103300,213826750,21400,21400,21400,21400,0
|
|
20230830,103200,213826750,21400,21400,21400,21350,461
|
|
20230830,103100,203967650,21400,21400,21400,21400,1
|
|
20230830,103000,203946250,21450,21400,21450,21400,617
|
|
20230830,102900,190742300,21450,21400,21450,21400,121
|
|
20230830,102800,188152850,21400,21400,21400,21400,0
|
|
20230830,102700,188152850,21400,21400,21400,21400,757
|
|
20230830,102600,171953050,21450,21400,21450,21400,26
|
|
20230830,102500,171395850,21450,21450,21450,21450,0
|
|
20230830,102400,171395850,21450,21450,21450,21450,469
|
|
20230830,102300,161335800,21450,21500,21500,21450,1022
|
|
20230830,102200,139363050,21550,21550,21550,21550,1
|
|
20230830,102100,139341500,21500,21500,21500,21500,0
|
|
20230830,102000,139341500,21500,21500,21500,21500,0
|
|
20230830,101900,139341500,21500,21500,21500,21500,100
|
|
20230830,101800,137191500,21550,21550,21550,21550,1
|
|
20230830,101700,137169950,21550,21550,21550,21550,0
|
|
20230830,101600,137169950,21550,21550,21550,21550,15
|
|
20230830,101500,136846700,21550,21550,21550,21550,0
|
|
20230830,101400,136846700,21550,21550,21550,21550,0
|
|
20230830,101300,136846700,21550,21550,21550,21550,805
|
|
20230830,101200,119498950,21600,21600,21600,21600,0
|
|
20230830,101100,119498950,21600,21600,21600,21600,0
|
|
20230830,101000,119498950,21600,21600,21600,21600,0
|
|
20230830,100900,119498950,21600,21600,21600,21600,0
|
|
20230830,100800,119498950,21600,21600,21600,21600,0
|
|
20230830,100700,119498950,21600,21600,21600,21600,3
|
|
20230830,100600,119434150,21600,21600,21600,21600,243
|
|
20230830,100500,114185350,21650,21650,21650,21650,0
|
|
20230830,100400,114185350,21650,21650,21650,21650,0
|
|
20230830,100300,114185350,21650,21650,21650,21650,72
|
|
20230830,100200,112626550,21650,21650,21650,21650,0
|
|
20230830,100100,112626550,21650,21650,21650,21650,0
|
|
20230830,100000,112626550,21650,21650,21650,21650,0
|
|
20230830,095900,112626550,21650,21650,21650,21650,0
|
|
20230830,095800,112626550,21650,21600,21650,21600,64
|
|
20230830,095700,111243750,21600,21600,21600,21600,0
|
|
20230830,095600,111243750,21600,21600,21600,21600,59
|
|
20230830,095500,109969350,21550,21550,21550,21550,0
|
|
20230830,095400,109969350,21550,21550,21550,21550,5
|
|
20230830,095300,109861600,21550,21550,21550,21550,0
|
|
20230830,095200,109861600,21550,21600,21600,21550,13
|
|
20230830,095100,109581300,21550,21550,21550,21550,20
|
|
20230830,095000,109150300,21550,21550,21550,21550,71
|
|
20230830,094900,107620250,21550,21550,21550,21550,0
|
|
20230830,094800,107620250,21550,21550,21550,21550,0
|
|
20230830,094700,107620250,21550,21550,21550,21550,0
|
|
20230830,094600,107620250,21550,21550,21550,21550,0
|
|
20230830,094500,107620250,21550,21600,21600,21550,57
|
|
20230830,094400,106389400,21600,21550,21600,21550,98
|
|
20230830,094300,104275100,21600,21600,21600,21600,2
|
|
20230830,094200,104231900,21600,21600,21600,21600,0
|
|
20230830,094100,104231900,21600,21600,21600,21600,453
|
|
20230830,094000,94447100,21600,21600,21600,21600,0
|
|
20230830,093900,94447100,21600,21600,21600,21600,112
|
|
20230830,093800,92027900,21550,21550,21550,21550,0
|
|
20230830,093700,92027900,21550,21600,21600,21550,70
|
|
20230830,093600,90519350,21550,21550,21550,21550,200
|
|
20230830,093500,86209350,21550,21550,21550,21550,13
|
|
20230830,093400,85929200,21600,21600,21600,21600,0
|
|
20230830,093300,85929200,21600,21600,21600,21600,0
|
|
20230830,093200,85929200,21600,21600,21600,21600,1
|
|
20230830,093100,85907600,21550,21550,21550,21550,10
|
|
20230830,093000,85692100,21550,21550,21550,21550,70
|
|
20230830,092900,84183600,21550,21550,21550,21550,100
|
|
20230830,092800,82028600,21600,21600,21600,21600,0
|
|
20230830,092700,82028600,21600,21600,21600,21600,0
|
|
20230830,092600,82028600,21600,21600,21600,21600,161
|
|
20230830,092500,78551000,21600,21600,21600,21600,50
|
|
20230830,092400,77471000,21600,21600,21600,21600,59
|
|
20230830,092300,76196600,21600,21550,21600,21550,30
|
|
20230830,092200,75548650,21550,21550,21550,21550,129
|
|
20230830,092100,72768700,21550,21550,21550,21550,10
|
|
20230830,092000,72553200,21600,21600,21600,21600,5
|
|
20230830,091900,72445200,21550,21550,21550,21550,168
|
|
20230830,091800,68824800,21550,21550,21550,21550,50
|
|
20230830,091700,67747300,21500,21500,21500,21500,230
|
|
20230830,091600,62802300,21550,21550,21550,21550,1
|
|
20230830,091500,62780750,21600,21600,21600,21600,0
|
|
20230830,091400,62780750,21600,21600,21600,21600,0
|
|
20230830,091300,62780750,21600,21600,21600,21600,0
|
|
20230830,091200,62780750,21600,21600,21600,21600,0
|
|
20230830,091100,62780750,21600,21550,21600,21550,101
|
|
20230830,091000,60604150,21500,21550,21550,21500,239
|
|
20230830,090900,55460350,21500,21500,21500,21500,0
|
|
20230830,090800,55460350,21500,21500,21500,21500,0
|
|
20230830,090700,55460350,21500,21500,21500,21500,21
|
|
20230830,090600,55008850,21550,21500,21550,21500,326
|
|
20230830,090500,47997700,21500,21500,21500,21500,200
|
|
20230830,090400,43697700,21500,21500,21500,21500,1
|
|
20230830,090300,43676200,21500,21500,21500,21500,121
|
|
20230830,090200,41074700,21550,21550,21550,21550,92
|
|
20230830,090100,39092100,21600,21600,21600,21600,50
|
|
20230830,090000,38012100,21550,21400,21550,21400,1776
|