589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184600,791002650,20800,20800,20800,20800,439
|
|
20230828,184500,791002650,20800,20800,20800,20800,0
|
|
20230828,184400,791002650,20800,20800,20800,20800,0
|
|
20230828,184300,791002650,20800,20800,20800,20800,0
|
|
20230828,184200,791002650,20800,20800,20800,20800,0
|
|
20230828,184100,791002650,20800,20800,20800,20800,0
|
|
20230828,184000,791002650,20800,20800,20800,20800,0
|
|
20230828,183900,791002650,20800,20800,20800,20800,0
|
|
20230828,183800,791002650,20800,20800,20800,20800,0
|
|
20230828,183700,791002650,20800,20800,20800,20800,0
|
|
20230828,183600,791002650,20800,20800,20800,20800,0
|
|
20230828,183500,791002650,20800,20800,20800,20800,0
|
|
20230828,183400,791002650,20800,20800,20800,20800,0
|
|
20230828,183300,791002650,20800,20800,20800,20800,0
|
|
20230828,183200,791002650,20800,20800,20800,20800,0
|
|
20230828,183100,791002650,20800,20800,20800,20800,0
|
|
20230828,183000,791002650,20800,20800,20800,20800,0
|
|
20230828,182900,791002650,20800,20800,20800,20800,0
|
|
20230828,182800,791002650,20800,20800,20800,20800,0
|
|
20230828,182700,791002650,20800,20800,20800,20800,0
|
|
20230828,182600,791002650,20800,20800,20800,20800,0
|
|
20230828,182500,791002650,20800,20800,20800,20800,0
|
|
20230828,182400,791002650,20800,20800,20800,20800,0
|
|
20230828,182300,791002650,20800,20800,20800,20800,0
|
|
20230828,182200,791002650,20800,20800,20800,20800,0
|
|
20230828,182100,791002650,20800,20800,20800,20800,0
|
|
20230828,182000,791002650,20800,20800,20800,20800,0
|
|
20230828,181900,791002650,20800,20800,20800,20800,0
|
|
20230828,181800,791002650,20800,20800,20800,20800,0
|
|
20230828,181700,791002650,20800,20800,20800,20800,0
|
|
20230828,181600,791002650,20800,20800,20800,20800,439
|
|
20230828,181500,791002650,20800,20800,20800,20800,0
|
|
20230828,181400,791002650,20800,20800,20800,20800,0
|
|
20230828,181300,791002650,20800,20800,20800,20800,0
|
|
20230828,181200,791002650,20800,20800,20800,20800,0
|
|
20230828,181100,791002650,20800,20800,20800,20800,0
|
|
20230828,181000,791002650,20800,20800,20800,20800,0
|
|
20230828,180900,791002650,20800,20800,20800,20800,0
|
|
20230828,180800,791002650,20800,20800,20800,20800,0
|
|
20230828,180700,791002650,20800,20800,20800,20800,0
|
|
20230828,180600,791002650,20800,20800,20800,20800,0
|
|
20230828,180500,791002650,20800,20800,20800,20800,0
|
|
20230828,180400,791002650,20800,20800,20800,20800,0
|
|
20230828,180300,791002650,20800,20800,20800,20800,0
|
|
20230828,180200,791002650,20800,20800,20800,20800,0
|
|
20230828,180100,791002650,20800,20800,20800,20800,0
|
|
20230828,180000,791002650,20800,20800,20800,20800,0
|
|
20230828,175900,791002650,20800,20800,20800,20800,0
|
|
20230828,175800,791002650,20800,20800,20800,20800,0
|
|
20230828,175700,791002650,20800,20800,20800,20800,0
|
|
20230828,175600,791002650,20800,20800,20800,20800,0
|
|
20230828,175500,791002650,20800,20800,20800,20800,0
|
|
20230828,175400,791002650,20800,20800,20800,20800,0
|
|
20230828,175300,791002650,20800,20800,20800,20800,0
|
|
20230828,175200,791002650,20800,20800,20800,20800,0
|
|
20230828,175100,791002650,20800,20800,20800,20800,0
|
|
20230828,175000,791002650,20800,20800,20800,20800,0
|
|
20230828,174900,791002650,20800,20800,20800,20800,0
|
|
20230828,174800,791002650,20800,20800,20800,20800,0
|
|
20230828,174700,791002650,20800,20800,20800,20800,0
|
|
20230828,174600,791002650,20800,20800,20800,20800,439
|
|
20230828,174500,791002650,20800,20800,20800,20800,0
|
|
20230828,174400,791002650,20800,20800,20800,20800,0
|
|
20230828,174300,791002650,20800,20800,20800,20800,0
|
|
20230828,174200,791002650,20800,20800,20800,20800,0
|
|
20230828,174100,791002650,20800,20800,20800,20800,0
|
|
20230828,174000,791002650,20800,20800,20800,20800,0
|
|
20230828,173900,791002650,20800,20800,20800,20800,0
|
|
20230828,173800,791002650,20800,20800,20800,20800,0
|
|
20230828,173700,791002650,20800,20800,20800,20800,0
|
|
20230828,173600,791002650,20800,20800,20800,20800,0
|
|
20230828,173500,791002650,20800,20800,20800,20800,0
|
|
20230828,173400,791002650,20800,20800,20800,20800,0
|
|
20230828,173300,791002650,20800,20800,20800,20800,0
|
|
20230828,173200,791002650,20800,20800,20800,20800,0
|
|
20230828,173100,791002650,20800,20800,20800,20800,0
|
|
20230828,173000,791002650,20800,20800,20800,20800,0
|
|
20230828,172900,791002650,20800,20800,20800,20800,0
|
|
20230828,172800,791002650,20800,20800,20800,20800,0
|
|
20230828,172700,791002650,20800,20800,20800,20800,0
|
|
20230828,172600,791002650,20800,20800,20800,20800,0
|
|
20230828,172500,791002650,20800,20800,20800,20800,0
|
|
20230828,172400,791002650,20800,20800,20800,20800,0
|
|
20230828,172300,791002650,20800,20800,20800,20800,0
|
|
20230828,172200,791002650,20800,20800,20800,20800,0
|
|
20230828,172100,791002650,20800,20800,20800,20800,0
|
|
20230828,172000,791002650,20800,20800,20800,20800,0
|
|
20230828,171900,791002650,20800,20800,20800,20800,0
|
|
20230828,171800,791002650,20800,20800,20800,20800,0
|
|
20230828,171700,791002650,20800,20800,20800,20800,0
|
|
20230828,171600,791002650,20800,20800,20800,20800,439
|
|
20230828,171500,791002650,20800,20800,20800,20800,0
|
|
20230828,171400,791002650,20800,20800,20800,20800,0
|
|
20230828,171300,791002650,20800,20800,20800,20800,0
|
|
20230828,171200,791002650,20800,20800,20800,20800,0
|
|
20230828,171100,791002650,20800,20800,20800,20800,0
|
|
20230828,171000,791002650,20800,20800,20800,20800,0
|
|
20230828,170900,791002650,20800,20800,20800,20800,0
|
|
20230828,170800,791002650,20800,20800,20800,20800,0
|
|
20230828,170700,791002650,20800,20800,20800,20800,0
|
|
20230828,170600,791002650,20800,20800,20800,20800,0
|
|
20230828,170500,791002650,20800,20800,20800,20800,0
|
|
20230828,170400,791002650,20800,20800,20800,20800,0
|
|
20230828,170300,791002650,20800,20800,20800,20800,0
|
|
20230828,170200,791002650,20800,20800,20800,20800,0
|
|
20230828,170100,791002650,20800,20800,20800,20800,0
|
|
20230828,170000,791002650,20800,20800,20800,20800,0
|
|
20230828,165900,791002650,20800,20800,20800,20800,0
|
|
20230828,165800,791002650,20800,20800,20800,20800,0
|
|
20230828,165700,791002650,20800,20800,20800,20800,0
|
|
20230828,165600,791002650,20800,20800,20800,20800,0
|
|
20230828,165500,791002650,20800,20800,20800,20800,0
|
|
20230828,165400,791002650,20800,20800,20800,20800,0
|
|
20230828,165300,791002650,20800,20800,20800,20800,0
|
|
20230828,165200,791002650,20800,20800,20800,20800,0
|
|
20230828,165100,791002650,20800,20800,20800,20800,0
|
|
20230828,165000,791002650,20800,20800,20800,20800,0
|
|
20230828,164900,791002650,20800,20800,20800,20800,0
|
|
20230828,164800,791002650,20800,20800,20800,20800,0
|
|
20230828,164700,791002650,20800,20800,20800,20800,0
|
|
20230828,164600,791002650,20800,20800,20800,20800,439
|
|
20230828,164500,791002650,20800,20800,20800,20800,0
|
|
20230828,164400,791002650,20800,20800,20800,20800,0
|
|
20230828,164300,791002650,20800,20800,20800,20800,0
|
|
20230828,164200,791002650,20800,20800,20800,20800,0
|
|
20230828,164100,791002650,20800,20800,20800,20800,0
|
|
20230828,164000,791002650,20800,20800,20800,20800,0
|
|
20230828,163900,791002650,20800,20800,20800,20800,0
|
|
20230828,163800,791002650,20800,20800,20800,20800,0
|
|
20230828,163700,791002650,20800,20800,20800,20800,0
|
|
20230828,163600,791002650,20800,20800,20800,20800,0
|
|
20230828,163500,791002650,20800,20800,20800,20800,0
|
|
20230828,163400,791002650,20800,20800,20800,20800,0
|
|
20230828,163300,791002650,20800,20800,20800,20800,0
|
|
20230828,163200,791002650,20800,20800,20800,20800,0
|
|
20230828,163100,791002650,20800,20800,20800,20800,0
|
|
20230828,163000,791002650,20800,20800,20800,20800,0
|
|
20230828,162900,791002650,20800,20800,20800,20800,0
|
|
20230828,162800,791002650,20800,20800,20800,20800,0
|
|
20230828,162700,791002650,20800,20800,20800,20800,0
|
|
20230828,162600,791002650,20800,20800,20800,20800,0
|
|
20230828,162500,791002650,20800,20800,20800,20800,0
|
|
20230828,162400,791002650,20800,20800,20800,20800,0
|
|
20230828,162300,791002650,20800,20800,20800,20800,0
|
|
20230828,162200,791002650,20800,20800,20800,20800,0
|
|
20230828,162100,791002650,20800,20800,20800,20800,0
|
|
20230828,162000,791002650,20800,20800,20800,20800,0
|
|
20230828,161900,791002650,20800,20800,20800,20800,0
|
|
20230828,161800,791002650,20800,20800,20800,20800,0
|
|
20230828,161700,791002650,20800,20800,20800,20800,0
|
|
20230828,161600,791002650,20800,20800,20800,20800,439
|
|
20230828,161500,791002650,20800,20800,20800,20800,0
|
|
20230828,161400,791002650,20800,20800,20800,20800,0
|
|
20230828,161300,791002650,20800,20800,20800,20800,0
|
|
20230828,161200,791002650,20800,20800,20800,20800,0
|
|
20230828,161100,791002650,20800,20800,20800,20800,0
|
|
20230828,161000,791002650,20800,20800,20800,20800,0
|
|
20230828,160900,791002650,20800,20800,20800,20800,0
|
|
20230828,160800,791002650,20800,20800,20800,20800,0
|
|
20230828,160700,791002650,20800,20800,20800,20800,0
|
|
20230828,160600,791002650,20800,20800,20800,20800,0
|
|
20230828,160500,791002650,20800,20800,20800,20800,0
|
|
20230828,160400,791002650,20800,20800,20800,20800,0
|
|
20230828,160300,791002650,20800,20800,20800,20800,0
|
|
20230828,160200,791002650,20800,20800,20800,20800,0
|
|
20230828,160100,791002650,20800,20800,20800,20800,0
|
|
20230828,160000,791002650,20800,20800,20800,20800,0
|
|
20230828,155900,791002650,20800,20800,20800,20800,0
|
|
20230828,155800,791002650,20800,20800,20800,20800,0
|
|
20230828,155700,791002650,20800,20800,20800,20800,0
|
|
20230828,155600,791002650,20800,20800,20800,20800,0
|
|
20230828,155500,791002650,20800,20800,20800,20800,0
|
|
20230828,155400,791002650,20800,20800,20800,20800,0
|
|
20230828,155300,791002650,20800,20800,20800,20800,0
|
|
20230828,155200,791002650,20800,20800,20800,20800,0
|
|
20230828,155100,791002650,20800,20800,20800,20800,0
|
|
20230828,155000,791002650,20800,20800,20800,20800,0
|
|
20230828,154900,791002650,20800,20800,20800,20800,0
|
|
20230828,154800,791002650,20800,20800,20800,20800,0
|
|
20230828,154700,791002650,20800,20800,20800,20800,0
|
|
20230828,154600,791002650,20800,20800,20800,20800,439
|
|
20230828,154500,791002650,20800,20800,20800,20800,0
|
|
20230828,154400,791002650,20800,20800,20800,20800,0
|
|
20230828,154300,791002650,20800,20800,20800,20800,0
|
|
20230828,154200,791002650,20800,20800,20800,20800,0
|
|
20230828,154100,791002650,20800,20800,20800,20800,0
|
|
20230828,154000,791002650,20800,20800,20800,20800,0
|
|
20230828,153900,791002650,20800,20800,20800,20800,0
|
|
20230828,153800,791002650,20800,20800,20800,20800,0
|
|
20230828,153700,791002650,20800,20800,20800,20800,0
|
|
20230828,153600,791002650,20800,20800,20800,20800,0
|
|
20230828,153500,791002650,20800,20800,20800,20800,0
|
|
20230828,153400,791002650,20800,20800,20800,20800,0
|
|
20230828,153300,791002650,20800,20800,20800,20800,0
|
|
20230828,153200,791002650,20800,20800,20800,20800,0
|
|
20230828,153100,791002650,20800,20800,20800,20800,0
|
|
20230828,153000,791002650,20800,20800,20800,20800,439
|
|
20230828,152900,781871450,20950,20950,20950,20950,0
|
|
20230828,152800,781871450,20950,20950,20950,20950,0
|
|
20230828,152700,781871450,20950,20950,20950,20950,0
|
|
20230828,152600,781871450,20950,20950,20950,20950,0
|
|
20230828,152500,781871450,20950,20950,20950,20950,0
|
|
20230828,152400,781871450,20950,20950,20950,20950,0
|
|
20230828,152300,781871450,20950,20950,20950,20950,0
|
|
20230828,152200,781871450,20950,20950,20950,20950,0
|
|
20230828,152100,781871450,20950,20950,20950,20950,0
|
|
20230828,152000,781871450,20950,20950,20950,20950,0
|
|
20230828,151900,781871450,20950,20950,20950,20950,0
|
|
20230828,151800,781871450,20950,20950,20950,20950,1
|
|
20230828,151700,781850500,20900,20900,20900,20900,3
|
|
20230828,151600,781787800,20950,20950,20950,20950,0
|
|
20230828,151500,781787800,20950,20950,20950,20950,0
|
|
20230828,151400,781787800,20950,20900,20950,20900,501
|
|
20230828,151300,771316550,20750,20900,20900,20750,68
|
|
20230828,151200,769904050,20900,20900,20900,20900,0
|
|
20230828,151100,769904050,20900,20800,20900,20800,669
|
|
20230828,151000,755987850,20900,20900,20900,20900,52
|
|
20230828,150900,754901050,20800,20850,20850,20800,51
|
|
20230828,150800,753840200,20900,20900,20900,20900,0
|
|
20230828,150700,753840200,20900,20900,20900,20900,0
|
|
20230828,150600,753840200,20900,20900,20900,20900,313
|
|
20230828,150500,747298500,20900,20900,20900,20900,0
|
|
20230828,150400,747298500,20900,20850,20900,20800,77
|
|
20230828,150300,745696100,20850,20850,20850,20850,0
|
|
20230828,150200,745696100,20850,20850,20850,20850,0
|
|
20230828,150100,745696100,20850,20850,20850,20850,46
|
|
20230828,150000,744737000,20850,20850,20850,20850,40
|
|
20230828,145900,743903000,20900,20900,20900,20900,2
|
|
20230828,145800,743861200,20850,20850,20850,20850,0
|
|
20230828,145700,743861200,20850,20850,20850,20850,50
|
|
20230828,145600,742818700,20950,20950,20950,20950,0
|
|
20230828,145500,742818700,20950,20950,20950,20950,0
|
|
20230828,145400,742818700,20950,20950,20950,20950,0
|
|
20230828,145300,742818700,20950,20950,20950,20950,0
|
|
20230828,145200,742818700,20950,20950,20950,20950,0
|
|
20230828,145100,742818700,20950,20950,20950,20950,0
|
|
20230828,145000,742818700,20950,20950,20950,20950,0
|
|
20230828,144900,742818700,20950,20950,20950,20950,0
|
|
20230828,144800,742818700,20950,20950,20950,20950,0
|
|
20230828,144700,742818700,20950,20950,20950,20950,0
|
|
20230828,144600,742818700,20950,20950,20950,20950,0
|
|
20230828,144500,742818700,20950,20800,20950,20800,168
|
|
20230828,144400,739316750,20800,20800,20800,20800,10
|
|
20230828,144300,739108750,20850,20850,20850,20850,78
|
|
20230828,144200,737482450,20850,20850,20850,20850,30
|
|
20230828,144100,736856950,20800,20850,20850,20800,95
|
|
20230828,144000,734876700,20850,20800,20850,20800,914
|
|
20230828,143900,715865450,20850,20850,20850,20850,0
|
|
20230828,143800,715865450,20850,20850,20850,20850,56
|
|
20230828,143700,714697850,20850,20850,20850,20850,0
|
|
20230828,143600,714697850,20850,20850,20850,20850,80
|
|
20230828,143500,713029850,20900,20900,20900,20900,19
|
|
20230828,143400,712632750,20950,20950,20950,20950,1
|
|
20230828,143300,712611800,20950,20850,20950,20850,109
|
|
20230828,143200,710334000,20900,20900,20900,20900,0
|
|
20230828,143100,710334000,20900,20900,20900,20900,0
|
|
20230828,143000,710334000,20900,20900,20900,20900,0
|
|
20230828,142900,710334000,20900,20900,20900,20900,29
|
|
20230828,142800,709727900,20900,20900,20900,20900,50
|
|
20230828,142700,708682900,20900,20900,20900,20900,0
|
|
20230828,142600,708682900,20900,20900,20900,20900,0
|
|
20230828,142500,708682900,20900,20900,20900,20900,1
|
|
20230828,142400,708662000,20850,20850,20850,20850,1
|
|
20230828,142300,708641150,20900,20900,20900,20900,0
|
|
20230828,142200,708641150,20900,20900,20900,20900,0
|
|
20230828,142100,708641150,20900,20900,20900,20900,0
|
|
20230828,142000,708641150,20900,20900,20900,20900,0
|
|
20230828,141900,708641150,20900,20900,20900,20900,1
|
|
20230828,141800,708620250,20850,20850,20850,20850,0
|
|
20230828,141700,708620250,20850,20850,20850,20850,0
|
|
20230828,141600,708620250,20850,20850,20850,20850,3
|
|
20230828,141500,708557700,20850,20850,20850,20850,200
|
|
20230828,141400,704387700,20850,20850,20850,20850,0
|
|
20230828,141300,704387700,20850,20850,20850,20850,0
|
|
20230828,141200,704387700,20850,20850,20850,20850,0
|
|
20230828,141100,704387700,20850,20850,20850,20850,40
|
|
20230828,141000,703553700,20750,20750,20750,20750,15
|
|
20230828,140900,703242450,20850,20750,20850,20750,96
|
|
20230828,140800,701250350,20800,20800,20800,20800,71
|
|
20230828,140700,699773550,20800,20800,20800,20800,1
|
|
20230828,140600,699752750,20900,20900,20900,20900,0
|
|
20230828,140500,699752750,20900,20900,20900,20900,0
|
|
20230828,140400,699752750,20900,20900,20900,20900,0
|
|
20230828,140300,699752750,20900,20900,20900,20900,0
|
|
20230828,140200,699752750,20900,20900,20900,20900,0
|
|
20230828,140100,699752750,20900,20900,20900,20900,0
|
|
20230828,140000,699752750,20900,20900,20900,20900,0
|
|
20230828,135900,699752750,20900,20900,20900,20900,0
|
|
20230828,135800,699752750,20900,20900,20900,20900,0
|
|
20230828,135700,699752750,20900,20850,20900,20850,2
|
|
20230828,135600,699711000,20950,20950,20950,20950,0
|
|
20230828,135500,699711000,20950,20950,20950,20950,0
|
|
20230828,135400,699711000,20950,20850,20950,20850,6
|
|
20230828,135300,699585800,20850,20850,20850,20850,0
|
|
20230828,135200,699585800,20850,20850,20850,20850,8
|
|
20230828,135100,699419000,20900,20850,20900,20850,41
|
|
20230828,135000,698564100,20850,20850,20850,20850,0
|
|
20230828,134900,698564100,20850,20850,20850,20850,0
|
|
20230828,134800,698564100,20850,20850,20850,20850,0
|
|
20230828,134700,698564100,20850,20850,20850,20850,0
|
|
20230828,134600,698564100,20850,20850,20850,20850,10
|
|
20230828,134500,698355600,20850,20850,20850,20850,1
|
|
20230828,134400,698334750,20900,20900,20900,20900,1
|
|
20230828,134300,698313850,20800,20800,20800,20800,1
|
|
20230828,134200,698293050,20900,20900,20900,20900,0
|
|
20230828,134100,698293050,20900,20800,20900,20800,501
|
|
20230828,134000,687872150,20900,20900,20900,20900,10
|
|
20230828,133900,687663150,20900,20900,20900,20900,1
|
|
20230828,133800,687642250,20950,20950,20950,20950,0
|
|
20230828,133700,687642250,20950,20950,20950,20950,0
|
|
20230828,133600,687642250,20950,20950,20950,20950,0
|
|
20230828,133500,687642250,20950,20950,20950,20950,0
|
|
20230828,133400,687642250,20950,20850,20950,20800,70
|
|
20230828,133300,686185600,20800,20800,20800,20800,0
|
|
20230828,133200,686185600,20800,20800,20800,20800,0
|
|
20230828,133100,686185600,20800,20800,20800,20800,0
|
|
20230828,133000,686185600,20800,20800,20800,20800,0
|
|
20230828,132900,686185600,20800,20800,20800,20800,0
|
|
20230828,132800,686185600,20800,20800,20800,20800,0
|
|
20230828,132700,686185600,20800,20800,20800,20800,5
|
|
20230828,132600,686081600,20950,20950,20950,20950,1
|
|
20230828,132500,686060650,20850,20850,20850,20850,0
|
|
20230828,132400,686060650,20850,20850,20850,20850,7
|
|
20230828,132300,685914700,20850,20850,20850,20850,0
|
|
20230828,132200,685914700,20850,20850,20850,20850,4
|
|
20230828,132100,685831300,20950,20800,20950,20800,146
|
|
20230828,132000,682794200,20700,20800,20800,20700,200
|
|
20230828,131900,678646700,20900,20900,20900,20900,0
|
|
20230828,131800,678646700,20900,20900,20900,20900,94
|
|
20230828,131700,676682100,20900,20800,20900,20750,78
|
|
20230828,131600,675062500,20800,20800,20800,20800,0
|
|
20230828,131500,675062500,20800,20900,20900,20800,301
|
|
20230828,131400,668801600,20800,20900,20900,20800,264
|
|
20230828,131300,663310100,20950,20950,20950,20950,1
|
|
20230828,131200,663289150,20950,20950,20950,20950,1
|
|
20230828,131100,663268200,21000,21000,21000,21000,0
|
|
20230828,131000,663268200,21000,21000,21000,21000,0
|
|
20230828,130900,663268200,21000,21000,21000,21000,0
|
|
20230828,130800,663268200,21000,21000,21000,21000,0
|
|
20230828,130700,663268200,21000,21000,21000,21000,1
|
|
20230828,130600,663247200,20850,20850,20850,20850,1
|
|
20230828,130500,663226350,21000,21000,21000,21000,0
|
|
20230828,130400,663226350,21000,21000,21000,21000,0
|
|
20230828,130300,663226350,21000,21000,21000,21000,0
|
|
20230828,130200,663226350,21000,21000,21000,21000,1
|
|
20230828,130100,663205350,20800,21000,21000,20800,137
|
|
20230828,130000,660349450,21000,20900,21000,20900,20
|
|
20230828,125900,659930450,21000,21000,21000,21000,1
|
|
20230828,125800,659909450,20850,20850,20850,20850,0
|
|
20230828,125700,659909450,20850,20850,20850,20850,2
|
|
20230828,125600,659867750,20850,20850,20850,20850,19
|
|
20230828,125500,659471600,21000,21000,21000,21000,1
|
|
20230828,125400,659450600,20850,20850,20850,20850,0
|
|
20230828,125300,659450600,20850,20900,20900,20850,96
|
|
20230828,125200,657447400,21000,21000,21000,21000,0
|
|
20230828,125100,657447400,21000,21000,21000,21000,0
|
|
20230828,125000,657447400,21000,21000,21000,21000,0
|
|
20230828,124900,657447400,21000,21000,21000,21000,0
|
|
20230828,124800,657447400,21000,21000,21000,21000,0
|
|
20230828,124700,657447400,21000,21000,21000,21000,0
|
|
20230828,124600,657447400,21000,21000,21000,21000,0
|
|
20230828,124500,657447400,21000,20900,21000,20900,4
|
|
20230828,124400,657363700,20950,20950,20950,20950,1
|
|
20230828,124300,657342750,21000,21000,21050,21000,5
|
|
20230828,124200,657237700,21000,21000,21000,21000,0
|
|
20230828,124100,657237700,21000,21000,21000,21000,2
|
|
20230828,124000,657195700,21050,21050,21050,21050,0
|
|
20230828,123900,657195700,21050,21050,21050,21050,0
|
|
20230828,123800,657195700,21050,21050,21050,21050,0
|
|
20230828,123700,657195700,21050,21050,21050,21050,0
|
|
20230828,123600,657195700,21050,21050,21050,21050,0
|
|
20230828,123500,657195700,21050,21000,21050,21000,6
|
|
20230828,123400,657069650,21000,21000,21000,21000,0
|
|
20230828,123300,657069650,21000,21000,21000,21000,1
|
|
20230828,123200,657048650,20850,20950,20950,20850,119
|
|
20230828,123100,654560750,21050,21050,21050,21050,0
|
|
20230828,123000,654560750,21050,21050,21050,21050,0
|
|
20230828,122900,654560750,21050,21000,21050,21000,50
|
|
20230828,122800,653509250,21000,21000,21000,21000,0
|
|
20230828,122700,653509250,21000,21000,21000,21000,0
|
|
20230828,122600,653509250,21000,21000,21000,21000,0
|
|
20230828,122500,653509250,21000,21000,21000,21000,0
|
|
20230828,122400,653509250,21000,21000,21000,21000,46
|
|
20230828,122300,652543250,21000,21000,21000,21000,19
|
|
20230828,122200,652144250,21050,21000,21050,21000,35
|
|
20230828,122100,651408500,21050,21050,21050,21050,0
|
|
20230828,122000,651408500,21050,21050,21050,21050,70
|
|
20230828,121900,649935000,21050,21050,21050,21050,3
|
|
20230828,121800,649871850,21050,21050,21050,21050,6
|
|
20230828,121700,649745550,21050,21050,21050,21050,4
|
|
20230828,121600,649661350,21050,21050,21050,21050,0
|
|
20230828,121500,649661350,21050,21050,21050,21050,0
|
|
20230828,121400,649661350,21050,21000,21050,21000,11
|
|
20230828,121300,649430300,21050,21050,21050,21050,0
|
|
20230828,121200,649430300,21050,21050,21050,21050,0
|
|
20230828,121100,649430300,21050,21050,21050,21050,10
|
|
20230828,121000,649219800,21050,21050,21050,21050,1
|
|
20230828,120900,649198750,21050,21050,21050,21050,10
|
|
20230828,120800,648988250,21050,21050,21050,21050,0
|
|
20230828,120700,648988250,21050,21000,21050,21000,17
|
|
20230828,120600,648631200,21050,21050,21050,21050,0
|
|
20230828,120500,648631200,21050,21050,21050,21050,0
|
|
20230828,120400,648631200,21050,21050,21050,21050,0
|
|
20230828,120300,648631200,21050,21050,21050,21050,0
|
|
20230828,120200,648631200,21050,21000,21050,21000,11
|
|
20230828,120100,648400150,21100,21100,21100,21100,0
|
|
20230828,120000,648400150,21100,21100,21100,21100,0
|
|
20230828,115900,648400150,21100,21100,21100,21100,0
|
|
20230828,115800,648400150,21100,21100,21100,21100,0
|
|
20230828,115700,648400150,21100,21100,21100,21100,1
|
|
20230828,115600,648379050,21100,21000,21100,21000,5
|
|
20230828,115500,648273950,21100,21100,21100,21100,0
|
|
20230828,115400,648273950,21100,21100,21100,21100,0
|
|
20230828,115300,648273950,21100,21100,21100,21100,0
|
|
20230828,115200,648273950,21100,21100,21100,21100,0
|
|
20230828,115100,648273950,21100,21100,21100,21100,21
|
|
20230828,115000,647830850,21100,21000,21100,21000,104
|
|
20230828,114900,645644850,21100,21000,21100,21000,27
|
|
20230828,114800,645075650,21100,21100,21100,21100,0
|
|
20230828,114700,645075650,21100,21100,21100,21100,0
|
|
20230828,114600,645075650,21100,21100,21100,21100,0
|
|
20230828,114500,645075650,21100,21100,21100,21100,1
|
|
20230828,114400,645054550,21000,21000,21000,21000,107
|
|
20230828,114300,642807550,21100,21100,21100,21100,3
|
|
20230828,114200,642744250,21100,21100,21100,21100,60
|
|
20230828,114100,641478250,21000,21000,21000,21000,0
|
|
20230828,114000,641478250,21000,21000,21000,21000,4
|
|
20230828,113900,641394250,21100,21100,21100,21100,2
|
|
20230828,113800,641352050,21100,21100,21100,21100,0
|
|
20230828,113700,641352050,21100,21100,21100,21100,1
|
|
20230828,113600,641330950,21100,21100,21100,21100,142
|
|
20230828,113500,638334750,21100,21000,21100,21000,1101
|
|
20230828,113400,615210650,21000,21000,21000,21000,4
|
|
20230828,113300,615126650,21000,21000,21000,21000,1
|
|
20230828,113200,615105650,20800,20900,20900,20800,300
|
|
20230828,113100,608847700,21000,20950,21000,20950,51
|
|
20230828,113000,607779200,20950,21000,21000,20950,29
|
|
20230828,112900,607171550,20950,20950,20950,20950,50
|
|
20230828,112800,606124050,20950,20950,20950,20950,57
|
|
20230828,112700,604929900,21000,20950,21000,20950,167
|
|
20230828,112600,601431150,20950,20950,20950,20950,0
|
|
20230828,112500,601431150,20950,20950,20950,20950,0
|
|
20230828,112400,601431150,20950,20950,20950,20950,0
|
|
20230828,112300,601431150,20950,20900,20950,20900,23
|
|
20230828,112200,600950400,20900,20900,20900,20900,10
|
|
20230828,112100,600741400,20800,20800,20900,20750,232
|
|
20230828,112000,595912300,20800,20800,20800,20800,50
|
|
20230828,111900,594872300,20800,20800,20850,20800,168
|
|
20230828,111800,591377850,20800,20950,20950,20750,126
|
|
20230828,111700,588756500,20800,20850,20850,20800,365
|
|
20230828,111600,581158850,20900,20900,20900,20900,115
|
|
20230828,111500,578755350,20900,20950,20950,20900,165
|
|
20230828,111400,575306800,20950,20950,20950,20950,1
|
|
20230828,111300,575285850,20900,20950,20950,20900,150
|
|
20230828,111200,572146350,21000,21000,21000,21000,1
|
|
20230828,111100,572125350,20950,20950,20950,20950,19
|
|
20230828,111000,571727300,20950,20950,20950,20950,1
|
|
20230828,110900,571706350,20950,21000,21000,20950,15
|
|
20230828,110800,571391850,21000,20950,21000,20950,800
|
|
20230828,110700,554631750,20950,20950,20950,20950,7
|
|
20230828,110600,554485100,20950,20950,20950,20950,39
|
|
20230828,110500,553668050,21000,21000,21000,21000,203
|
|
20230828,110400,549405050,21000,21000,21000,21000,0
|
|
20230828,110300,549405050,21000,21000,21000,21000,2
|
|
20230828,110200,549363050,21000,21050,21050,21000,55
|
|
20230828,110100,548207800,21050,21050,21100,21000,105
|
|
20230828,110000,545999600,21100,21100,21100,21100,0
|
|
20230828,105900,545999600,21100,21100,21100,21100,0
|
|
20230828,105800,545999600,21100,21100,21100,21100,0
|
|
20230828,105700,545999600,21100,21100,21100,21100,0
|
|
20230828,105600,545999600,21100,21100,21100,21100,0
|
|
20230828,105500,545999600,21100,21100,21100,21100,0
|
|
20230828,105400,545999600,21100,21100,21100,21100,10
|
|
20230828,105300,545788600,21050,21000,21050,21000,283
|
|
20230828,105200,539838100,21050,21050,21050,21050,0
|
|
20230828,105100,539838100,21050,21050,21050,21050,45
|
|
20230828,105000,538890850,21100,21100,21100,21100,0
|
|
20230828,104900,538890850,21100,21100,21100,21100,0
|
|
20230828,104800,538890850,21100,21100,21100,21100,0
|
|
20230828,104700,538890850,21100,21100,21100,21050,13
|
|
20230828,104600,538616650,21100,21100,21100,21100,108
|
|
20230828,104500,536337850,21100,21100,21100,21100,6
|
|
20230828,104400,536211250,21100,21100,21100,21100,1
|
|
20230828,104300,536190150,21150,21150,21150,21150,0
|
|
20230828,104200,536190150,21150,21150,21150,21150,69
|
|
20230828,104100,534730800,21200,21200,21200,21200,1
|
|
20230828,104000,534709600,21200,21200,21200,21200,0
|
|
20230828,103900,534709600,21200,21200,21200,21200,0
|
|
20230828,103800,534709600,21200,21200,21200,21200,0
|
|
20230828,103700,534709600,21200,21200,21200,21200,0
|
|
20230828,103600,534709600,21200,21200,21200,21200,1
|
|
20230828,103500,534688400,21150,21150,21150,21150,0
|
|
20230828,103400,534688400,21150,21150,21150,21150,0
|
|
20230828,103300,534688400,21150,21150,21150,21150,82
|
|
20230828,103200,532954100,21150,21150,21150,21150,0
|
|
20230828,103100,532954100,21150,21150,21150,21150,1
|
|
20230828,103000,532932950,21200,21200,21200,21200,3
|
|
20230828,102900,532869350,21200,21200,21200,21200,0
|
|
20230828,102800,532869350,21200,21200,21200,21200,5
|
|
20230828,102700,532763350,21200,21200,21200,21200,0
|
|
20230828,102600,532763350,21200,21200,21200,21200,0
|
|
20230828,102500,532763350,21200,21200,21200,21200,6
|
|
20230828,102400,532636150,21250,21200,21250,21200,4
|
|
20230828,102300,532551300,21100,21150,21150,21100,203
|
|
20230828,102200,528266450,21300,21300,21300,21300,0
|
|
20230828,102100,528266450,21300,21200,21300,21200,51
|
|
20230828,102000,527185150,21200,21250,21250,21200,145
|
|
20230828,101900,524110600,21300,21300,21300,21300,0
|
|
20230828,101800,524110600,21300,21300,21300,21300,1
|
|
20230828,101700,524089300,21250,21250,21250,21250,1
|
|
20230828,101600,524068050,21350,21350,21350,21350,0
|
|
20230828,101500,524068050,21350,21350,21350,21350,3
|
|
20230828,101400,524004000,21100,21150,21350,21100,3522
|
|
20230828,101300,449408500,21150,21250,21250,21150,74
|
|
20230828,101200,447837450,21300,21150,21300,21150,231
|
|
20230828,101100,442927400,21150,21250,21250,21150,27
|
|
20230828,101000,442354050,21300,21300,21300,21300,125
|
|
20230828,100900,439691550,21300,21300,21300,21300,1
|
|
20230828,100800,439670250,21250,21250,21250,21250,62
|
|
20230828,100700,438352750,21250,21250,21250,21100,202
|
|
20230828,100600,434070600,21200,21200,21200,21200,4
|
|
20230828,100500,433985800,21250,21100,21250,21100,62
|
|
20230828,100400,432669250,21200,21200,21200,21200,56
|
|
20230828,100300,431482050,21200,21150,21250,21100,363
|
|
20230828,100200,423819250,21150,21150,21150,21150,10
|
|
20230828,100100,423607750,21350,21200,21350,21150,228
|
|
20230828,100000,418764150,21250,21350,21350,21250,360
|
|
20230828,095900,411108500,21300,21300,21300,21300,93
|
|
20230828,095800,409127600,21250,21250,21300,21250,170
|
|
20230828,095700,405515050,21250,21250,21250,21250,35
|
|
20230828,095600,404771300,21300,21300,21300,21300,210
|
|
20230828,095500,400298300,21400,21400,21400,21400,22
|
|
20230828,095400,399827500,21300,21400,21400,21300,201
|
|
20230828,095300,395545200,21300,21350,21350,21300,8
|
|
20230828,095200,395374500,21450,21400,21500,21400,890
|
|
20230828,095100,376248000,21450,21300,21450,21300,68
|
|
20230828,095000,374799450,21350,21350,21350,21350,153
|
|
20230828,094900,371532900,21500,21500,21500,21400,683
|
|
20230828,094800,356859050,21500,21300,21550,21300,1255
|
|
20230828,094700,329936650,21350,21200,21350,21100,824
|
|
20230828,094600,312444750,21150,21150,21150,21150,56
|
|
20230828,094500,311260350,21150,21350,21350,21150,682
|
|
20230828,094400,296781400,21350,21350,21350,21300,248
|
|
20230828,094300,291486800,21500,21550,21600,21400,929
|
|
20230828,094200,271485900,21550,21400,21600,21300,2380
|
|
20230828,094100,220218750,21400,21150,21550,21150,736
|
|
20230828,094000,204389600,21150,21150,21500,21150,1120
|
|
20230828,093900,180420850,21150,20950,21600,20950,2190
|
|
20230828,093800,133688850,20900,20900,20900,20900,0
|
|
20230828,093700,133688850,20900,20950,20950,20900,20
|
|
20230828,093600,133270350,20950,20850,20950,20850,516
|
|
20230828,093500,122482900,20850,20850,20850,20850,0
|
|
20230828,093400,122482900,20850,20850,20850,20800,6
|
|
20230828,093300,122357950,20850,20800,20850,20800,10
|
|
20230828,093200,122149800,20800,20800,20800,20800,10
|
|
20230828,093100,121941800,20800,20800,20800,20800,1
|
|
20230828,093000,121921000,20800,20900,20900,20750,46
|
|
20230828,092900,120964200,20900,20700,20900,20700,143
|
|
20230828,092800,117980100,20700,20700,20700,20650,331
|
|
20230828,092700,111131700,20700,20700,20700,20700,90
|
|
20230828,092600,109268700,20900,20900,20900,20900,1
|
|
20230828,092500,109247800,20800,20800,20800,20800,311
|
|
20230828,092400,102779000,20800,20800,20800,20800,1
|
|
20230828,092300,102758200,20750,20750,20750,20750,60
|
|
20230828,092200,101513200,20800,20800,20800,20800,26
|
|
20230828,092100,100972400,20800,20800,20800,20800,80
|
|
20230828,092000,99308400,20800,20800,20800,20800,20
|
|
20230828,091900,98892400,20800,20800,20800,20800,128
|
|
20230828,091800,96230000,20800,20750,20800,20750,92
|
|
20230828,091700,94316900,20750,20750,20750,20750,153
|
|
20230828,091600,91142150,20700,20700,20700,20700,87
|
|
20230828,091500,89341250,20900,20500,21200,20500,1932
|
|
20230828,091400,48997450,20500,20450,20500,20450,131
|
|
20230828,091300,46314500,20500,20450,20500,20450,122
|
|
20230828,091200,43813550,20450,20400,20450,20400,50
|
|
20230828,091100,42791150,20400,20400,20400,20400,0
|
|
20230828,091000,42791150,20400,20300,20400,20300,241
|
|
20230828,090900,37874850,20300,20300,20300,20300,0
|
|
20230828,090800,37874850,20300,20300,20300,20300,1
|
|
20230828,090700,37854550,20300,20300,20300,20300,257
|
|
20230828,090600,32637450,20300,20300,20300,20300,0
|
|
20230828,090500,32637450,20300,20300,20300,20300,100
|
|
20230828,090400,30607450,20300,20300,20300,20300,154
|
|
20230828,090300,27481250,20300,20350,20400,20300,111
|
|
20230828,090200,25219450,20350,20350,20350,20300,129
|
|
20230828,090100,22597500,20300,20300,20300,20300,20
|
|
20230828,090000,22191500,20300,20300,20500,20300,1063
|