591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184800,398342500,20900,20900,20900,20900,471
|
|
20230829,184700,398342500,20900,20900,20900,20900,0
|
|
20230829,184600,398342500,20900,20900,20900,20900,0
|
|
20230829,184500,398342500,20900,20900,20900,20900,0
|
|
20230829,184400,398342500,20900,20900,20900,20900,0
|
|
20230829,184300,398342500,20900,20900,20900,20900,0
|
|
20230829,184200,398342500,20900,20900,20900,20900,0
|
|
20230829,184100,398342500,20900,20900,20900,20900,0
|
|
20230829,184000,398342500,20900,20900,20900,20900,0
|
|
20230829,183900,398342500,20900,20900,20900,20900,0
|
|
20230829,183800,398342500,20900,20900,20900,20900,0
|
|
20230829,183700,398342500,20900,20900,20900,20900,0
|
|
20230829,183600,398342500,20900,20900,20900,20900,0
|
|
20230829,183500,398342500,20900,20900,20900,20900,0
|
|
20230829,183400,398342500,20900,20900,20900,20900,0
|
|
20230829,183300,398342500,20900,20900,20900,20900,0
|
|
20230829,183200,398342500,20900,20900,20900,20900,0
|
|
20230829,183100,398342500,20900,20900,20900,20900,0
|
|
20230829,183000,398342500,20900,20900,20900,20900,0
|
|
20230829,182900,398342500,20900,20900,20900,20900,0
|
|
20230829,182800,398342500,20900,20900,20900,20900,0
|
|
20230829,182700,398342500,20900,20900,20900,20900,0
|
|
20230829,182600,398342500,20900,20900,20900,20900,0
|
|
20230829,182500,398342500,20900,20900,20900,20900,0
|
|
20230829,182400,398342500,20900,20900,20900,20900,0
|
|
20230829,182300,398342500,20900,20900,20900,20900,0
|
|
20230829,182200,398342500,20900,20900,20900,20900,0
|
|
20230829,182100,398342500,20900,20900,20900,20900,0
|
|
20230829,182000,398342500,20900,20900,20900,20900,0
|
|
20230829,181900,398342500,20900,20900,20900,20900,0
|
|
20230829,181800,398342500,20900,20900,20900,20900,471
|
|
20230829,181700,398342500,20900,20900,20900,20900,0
|
|
20230829,181600,398342500,20900,20900,20900,20900,0
|
|
20230829,181500,398342500,20900,20900,20900,20900,0
|
|
20230829,181400,398342500,20900,20900,20900,20900,0
|
|
20230829,181300,398342500,20900,20900,20900,20900,0
|
|
20230829,181200,398342500,20900,20900,20900,20900,0
|
|
20230829,181100,398342500,20900,20900,20900,20900,0
|
|
20230829,181000,398342500,20900,20900,20900,20900,0
|
|
20230829,180900,398342500,20900,20900,20900,20900,0
|
|
20230829,180800,398342500,20900,20900,20900,20900,0
|
|
20230829,180700,398342500,20900,20900,20900,20900,0
|
|
20230829,180600,398342500,20900,20900,20900,20900,0
|
|
20230829,180500,398342500,20900,20900,20900,20900,0
|
|
20230829,180400,398342500,20900,20900,20900,20900,0
|
|
20230829,180300,398342500,20900,20900,20900,20900,0
|
|
20230829,180200,398342500,20900,20900,20900,20900,0
|
|
20230829,180100,398342500,20900,20900,20900,20900,0
|
|
20230829,180000,398342500,20900,20900,20900,20900,0
|
|
20230829,175900,398342500,20900,20900,20900,20900,0
|
|
20230829,175800,398342500,20900,20900,20900,20900,0
|
|
20230829,175700,398342500,20900,20900,20900,20900,0
|
|
20230829,175600,398342500,20900,20900,20900,20900,0
|
|
20230829,175500,398342500,20900,20900,20900,20900,0
|
|
20230829,175400,398342500,20900,20900,20900,20900,0
|
|
20230829,175300,398342500,20900,20900,20900,20900,0
|
|
20230829,175200,398342500,20900,20900,20900,20900,0
|
|
20230829,175100,398342500,20900,20900,20900,20900,0
|
|
20230829,175000,398342500,20900,20900,20900,20900,0
|
|
20230829,174900,398342500,20900,20900,20900,20900,0
|
|
20230829,174800,398342500,20900,20900,20900,20900,471
|
|
20230829,174700,398342500,20900,20900,20900,20900,0
|
|
20230829,174600,398342500,20900,20900,20900,20900,0
|
|
20230829,174500,398342500,20900,20900,20900,20900,0
|
|
20230829,174400,398342500,20900,20900,20900,20900,0
|
|
20230829,174300,398342500,20900,20900,20900,20900,0
|
|
20230829,174200,398342500,20900,20900,20900,20900,0
|
|
20230829,174100,398342500,20900,20900,20900,20900,0
|
|
20230829,174000,398342500,20900,20900,20900,20900,0
|
|
20230829,173900,398342500,20900,20900,20900,20900,0
|
|
20230829,173800,398342500,20900,20900,20900,20900,0
|
|
20230829,173700,398342500,20900,20900,20900,20900,0
|
|
20230829,173600,398342500,20900,20900,20900,20900,0
|
|
20230829,173500,398342500,20900,20900,20900,20900,0
|
|
20230829,173400,398342500,20900,20900,20900,20900,0
|
|
20230829,173300,398342500,20900,20900,20900,20900,0
|
|
20230829,173200,398342500,20900,20900,20900,20900,0
|
|
20230829,173100,398342500,20900,20900,20900,20900,0
|
|
20230829,173000,398342500,20900,20900,20900,20900,0
|
|
20230829,172900,398342500,20900,20900,20900,20900,0
|
|
20230829,172800,398342500,20900,20900,20900,20900,0
|
|
20230829,172700,398342500,20900,20900,20900,20900,0
|
|
20230829,172600,398342500,20900,20900,20900,20900,0
|
|
20230829,172500,398342500,20900,20900,20900,20900,0
|
|
20230829,172400,398342500,20900,20900,20900,20900,0
|
|
20230829,172300,398342500,20900,20900,20900,20900,0
|
|
20230829,172200,398342500,20900,20900,20900,20900,0
|
|
20230829,172100,398342500,20900,20900,20900,20900,0
|
|
20230829,172000,398342500,20900,20900,20900,20900,0
|
|
20230829,171900,398342500,20900,20900,20900,20900,0
|
|
20230829,171800,398342500,20900,20900,20900,20900,471
|
|
20230829,171700,398342500,20900,20900,20900,20900,0
|
|
20230829,171600,398342500,20900,20900,20900,20900,0
|
|
20230829,171500,398342500,20900,20900,20900,20900,0
|
|
20230829,171400,398342500,20900,20900,20900,20900,0
|
|
20230829,171300,398342500,20900,20900,20900,20900,0
|
|
20230829,171200,398342500,20900,20900,20900,20900,0
|
|
20230829,171100,398342500,20900,20900,20900,20900,0
|
|
20230829,171000,398342500,20900,20900,20900,20900,0
|
|
20230829,170900,398342500,20900,20900,20900,20900,0
|
|
20230829,170800,398342500,20900,20900,20900,20900,0
|
|
20230829,170700,398342500,20900,20900,20900,20900,0
|
|
20230829,170600,398342500,20900,20900,20900,20900,0
|
|
20230829,170500,398342500,20900,20900,20900,20900,0
|
|
20230829,170400,398342500,20900,20900,20900,20900,0
|
|
20230829,170300,398342500,20900,20900,20900,20900,0
|
|
20230829,170200,398342500,20900,20900,20900,20900,0
|
|
20230829,170100,398342500,20900,20900,20900,20900,0
|
|
20230829,170000,398342500,20900,20900,20900,20900,0
|
|
20230829,165900,398342500,20900,20900,20900,20900,0
|
|
20230829,165800,398342500,20900,20900,20900,20900,0
|
|
20230829,165700,398342500,20900,20900,20900,20900,0
|
|
20230829,165600,398342500,20900,20900,20900,20900,0
|
|
20230829,165500,398342500,20900,20900,20900,20900,0
|
|
20230829,165400,398342500,20900,20900,20900,20900,0
|
|
20230829,165300,398342500,20900,20900,20900,20900,0
|
|
20230829,165200,398342500,20900,20900,20900,20900,0
|
|
20230829,165100,398342500,20900,20900,20900,20900,0
|
|
20230829,165000,398342500,20900,20900,20900,20900,0
|
|
20230829,164900,398342500,20900,20900,20900,20900,0
|
|
20230829,164800,398342500,20900,20900,20900,20900,471
|
|
20230829,164700,398342500,20900,20900,20900,20900,0
|
|
20230829,164600,398342500,20900,20900,20900,20900,0
|
|
20230829,164500,398342500,20900,20900,20900,20900,0
|
|
20230829,164400,398342500,20900,20900,20900,20900,0
|
|
20230829,164300,398342500,20900,20900,20900,20900,0
|
|
20230829,164200,398342500,20900,20900,20900,20900,0
|
|
20230829,164100,398342500,20900,20900,20900,20900,0
|
|
20230829,164000,398342500,20900,20900,20900,20900,0
|
|
20230829,163900,398342500,20900,20900,20900,20900,0
|
|
20230829,163800,398342500,20900,20900,20900,20900,0
|
|
20230829,163700,398342500,20900,20900,20900,20900,0
|
|
20230829,163600,398342500,20900,20900,20900,20900,0
|
|
20230829,163500,398342500,20900,20900,20900,20900,0
|
|
20230829,163400,398342500,20900,20900,20900,20900,0
|
|
20230829,163300,398342500,20900,20900,20900,20900,0
|
|
20230829,163200,398342500,20900,20900,20900,20900,0
|
|
20230829,163100,398342500,20900,20900,20900,20900,0
|
|
20230829,163000,398342500,20900,20900,20900,20900,0
|
|
20230829,162900,398342500,20900,20900,20900,20900,0
|
|
20230829,162800,398342500,20900,20900,20900,20900,0
|
|
20230829,162700,398342500,20900,20900,20900,20900,0
|
|
20230829,162600,398342500,20900,20900,20900,20900,0
|
|
20230829,162500,398342500,20900,20900,20900,20900,0
|
|
20230829,162400,398342500,20900,20900,20900,20900,0
|
|
20230829,162300,398342500,20900,20900,20900,20900,0
|
|
20230829,162200,398342500,20900,20900,20900,20900,0
|
|
20230829,162100,398342500,20900,20900,20900,20900,0
|
|
20230829,162000,398342500,20900,20900,20900,20900,0
|
|
20230829,161900,398342500,20900,20900,20900,20900,0
|
|
20230829,161800,398342500,20900,20900,20900,20900,471
|
|
20230829,161700,398342500,20900,20900,20900,20900,0
|
|
20230829,161600,398342500,20900,20900,20900,20900,0
|
|
20230829,161500,398342500,20900,20900,20900,20900,0
|
|
20230829,161400,398342500,20900,20900,20900,20900,0
|
|
20230829,161300,398342500,20900,20900,20900,20900,0
|
|
20230829,161200,398342500,20900,20900,20900,20900,0
|
|
20230829,161100,398342500,20900,20900,20900,20900,0
|
|
20230829,161000,398342500,20900,20900,20900,20900,0
|
|
20230829,160900,398342500,20900,20900,20900,20900,0
|
|
20230829,160800,398342500,20900,20900,20900,20900,0
|
|
20230829,160700,398342500,20900,20900,20900,20900,0
|
|
20230829,160600,398342500,20900,20900,20900,20900,0
|
|
20230829,160500,398342500,20900,20900,20900,20900,0
|
|
20230829,160400,398342500,20900,20900,20900,20900,0
|
|
20230829,160300,398342500,20900,20900,20900,20900,0
|
|
20230829,160200,398342500,20900,20900,20900,20900,0
|
|
20230829,160100,398342500,20900,20900,20900,20900,0
|
|
20230829,160000,398342500,20900,20900,20900,20900,0
|
|
20230829,155900,398342500,20900,20900,20900,20900,0
|
|
20230829,155800,398342500,20900,20900,20900,20900,0
|
|
20230829,155700,398342500,20900,20900,20900,20900,0
|
|
20230829,155600,398342500,20900,20900,20900,20900,0
|
|
20230829,155500,398342500,20900,20900,20900,20900,0
|
|
20230829,155400,398342500,20900,20900,20900,20900,0
|
|
20230829,155300,398342500,20900,20900,20900,20900,0
|
|
20230829,155200,398342500,20900,20900,20900,20900,0
|
|
20230829,155100,398342500,20900,20900,20900,20900,0
|
|
20230829,155000,398342500,20900,20900,20900,20900,0
|
|
20230829,154900,398342500,20900,20900,20900,20900,0
|
|
20230829,154800,398342500,20900,20900,20900,20900,471
|
|
20230829,154700,398342500,20900,20900,20900,20900,0
|
|
20230829,154600,398342500,20900,20900,20900,20900,0
|
|
20230829,154500,398342500,20900,20900,20900,20900,0
|
|
20230829,154400,398342500,20900,20900,20900,20900,0
|
|
20230829,154300,398342500,20900,20900,20900,20900,0
|
|
20230829,154200,398342500,20900,20900,20900,20900,0
|
|
20230829,154100,398342500,20900,20900,20900,20900,0
|
|
20230829,154000,398342500,20900,20900,20900,20900,0
|
|
20230829,153900,398342500,20900,20900,20900,20900,0
|
|
20230829,153800,398342500,20900,20900,20900,20900,0
|
|
20230829,153700,398342500,20900,20900,20900,20900,0
|
|
20230829,153600,398342500,20900,20900,20900,20900,0
|
|
20230829,153500,398342500,20900,20900,20900,20900,0
|
|
20230829,153400,398342500,20900,20900,20900,20900,0
|
|
20230829,153300,398342500,20900,20900,20900,20900,0
|
|
20230829,153200,398342500,20900,20900,20900,20900,0
|
|
20230829,153100,398342500,20900,20900,20900,20900,0
|
|
20230829,153000,398342500,20900,20900,20900,20900,471
|
|
20230829,152900,388498600,20950,20950,20950,20950,0
|
|
20230829,152800,388498600,20950,20950,20950,20950,0
|
|
20230829,152700,388498600,20950,20950,20950,20950,0
|
|
20230829,152600,388498600,20950,20950,20950,20950,0
|
|
20230829,152500,388498600,20950,20950,20950,20950,0
|
|
20230829,152400,388498600,20950,20950,20950,20950,0
|
|
20230829,152300,388498600,20950,20950,20950,20950,0
|
|
20230829,152200,388498600,20950,20950,20950,20950,0
|
|
20230829,152100,388498600,20950,20950,20950,20950,0
|
|
20230829,152000,388498600,20950,20950,20950,20950,0
|
|
20230829,151900,388498600,20950,20900,20950,20900,38
|
|
20230829,151800,387703450,20850,20800,20850,20800,867
|
|
20230829,151700,369627050,20800,20800,20800,20800,80
|
|
20230829,151600,367963050,20800,20800,20800,20800,5
|
|
20230829,151500,367859050,20900,20850,20900,20850,4
|
|
20230829,151400,367775600,20850,20850,20850,20850,4
|
|
20230829,151300,367692200,20850,20850,20850,20850,0
|
|
20230829,151200,367692200,20850,20850,20850,20850,120
|
|
20230829,151100,365190200,20850,20900,20900,20850,940
|
|
20230829,151000,345586750,20900,20900,20900,20900,160
|
|
20230829,150900,342242750,20900,20850,20900,20850,450
|
|
20230829,150800,332840250,20900,20900,20900,20900,10
|
|
20230829,150700,332631250,20900,20900,20900,20900,0
|
|
20230829,150600,332631250,20900,20900,20900,20900,5
|
|
20230829,150500,332526750,20850,20850,20850,20850,0
|
|
20230829,150400,332526750,20850,20850,20850,20850,0
|
|
20230829,150300,332526750,20850,20850,20850,20850,264
|
|
20230829,150200,327022350,20900,20900,20900,20900,0
|
|
20230829,150100,327022350,20900,20900,20900,20900,5
|
|
20230829,150000,326917850,20950,20950,20950,20950,1
|
|
20230829,145900,326896900,20900,20900,20900,20900,497
|
|
20230829,145800,316509600,20900,20900,20900,20900,0
|
|
20230829,145700,316509600,20900,20900,20900,20900,0
|
|
20230829,145600,316509600,20900,20900,20900,20900,0
|
|
20230829,145500,316509600,20900,20900,20900,20900,0
|
|
20230829,145400,316509600,20900,20900,20900,20900,0
|
|
20230829,145300,316509600,20900,20900,20900,20900,0
|
|
20230829,145200,316509600,20900,20900,20900,20900,1
|
|
20230829,145100,316488700,20850,20850,20850,20850,0
|
|
20230829,145000,316488700,20850,20850,20850,20850,0
|
|
20230829,144900,316488700,20850,20850,20850,20850,295
|
|
20230829,144800,310337950,20850,20850,20850,20850,35
|
|
20230829,144700,309608200,20800,20800,20800,20800,0
|
|
20230829,144600,309608200,20800,20800,20800,20800,0
|
|
20230829,144500,309608200,20800,20850,20850,20800,2
|
|
20230829,144400,309566550,20750,20750,20750,20750,6
|
|
20230829,144300,309442050,20800,20800,20800,20800,0
|
|
20230829,144200,309442050,20800,20800,20800,20800,95
|
|
20230829,144100,307466050,20800,20800,20800,20800,0
|
|
20230829,144000,307466050,20800,20800,20800,20800,0
|
|
20230829,143900,307466050,20800,20800,20800,20800,62
|
|
20230829,143800,306176450,20800,20800,20800,20800,0
|
|
20230829,143700,306176450,20800,20800,20800,20800,0
|
|
20230829,143600,306176450,20800,20800,20800,20800,0
|
|
20230829,143500,306176450,20800,20800,20800,20800,0
|
|
20230829,143400,306176450,20800,20800,20800,20800,3
|
|
20230829,143300,306114050,20800,20800,20800,20800,78
|
|
20230829,143200,304491650,20800,20800,20800,20800,322
|
|
20230829,143100,297794050,20800,20800,20800,20800,1
|
|
20230829,143000,297773250,20800,20750,20800,20750,182
|
|
20230829,142900,293996650,20800,20800,20800,20800,0
|
|
20230829,142800,293996650,20800,20800,20800,20800,30
|
|
20230829,142700,293372650,20800,20800,20800,20800,0
|
|
20230829,142600,293372650,20800,20800,20800,20800,0
|
|
20230829,142500,293372650,20800,20800,20800,20800,0
|
|
20230829,142400,293372650,20800,20800,20800,20800,0
|
|
20230829,142300,293372650,20800,20800,20800,20800,0
|
|
20230829,142200,293372650,20800,20800,20800,20800,1
|
|
20230829,142100,293351850,20750,20750,20750,20750,0
|
|
20230829,142000,293351850,20750,20750,20750,20750,4
|
|
20230829,141900,293268850,20700,20700,20700,20700,0
|
|
20230829,141800,293268850,20700,20700,20700,20700,0
|
|
20230829,141700,293268850,20700,20700,20700,20700,100
|
|
20230829,141600,291198850,20750,20750,20750,20750,0
|
|
20230829,141500,291198850,20750,20750,20750,20750,0
|
|
20230829,141400,291198850,20750,20750,20750,20750,0
|
|
20230829,141300,291198850,20750,20750,20750,20750,0
|
|
20230829,141200,291198850,20750,20750,20750,20750,0
|
|
20230829,141100,291198850,20750,20700,20750,20700,48
|
|
20230829,141000,290204800,20700,20700,20700,20700,20
|
|
20230829,140900,289790800,20750,20750,20750,20750,1
|
|
20230829,140800,289770050,20650,20650,20650,20650,387
|
|
20230829,140700,281778500,20650,20750,20750,20650,181
|
|
20230829,140600,278035550,20700,20750,20750,20700,252
|
|
20230829,140500,272812650,20750,20750,20750,20750,20
|
|
20230829,140400,272397650,20750,20750,20800,20750,218
|
|
20230829,140300,267874100,20750,20750,20750,20750,33
|
|
20230829,140200,267189350,20800,20750,20800,20750,51
|
|
20230829,140100,266131050,20800,20800,20800,20800,0
|
|
20230829,140000,266131050,20800,20800,20800,20800,1
|
|
20230829,135900,266110250,20800,20800,20800,20800,0
|
|
20230829,135800,266110250,20800,20800,20800,20800,5
|
|
20230829,135700,266006250,20800,20800,20800,20800,0
|
|
20230829,135600,266006250,20800,20800,20800,20800,0
|
|
20230829,135500,266006250,20800,20800,20800,20800,0
|
|
20230829,135400,266006250,20800,20800,20800,20800,0
|
|
20230829,135300,266006250,20800,20800,20800,20800,0
|
|
20230829,135200,266006250,20800,20800,20800,20800,0
|
|
20230829,135100,266006250,20800,20800,20800,20800,0
|
|
20230829,135000,266006250,20800,20800,20800,20800,1
|
|
20230829,134900,265985450,20700,20700,20700,20700,0
|
|
20230829,134800,265985450,20700,20700,20700,20700,3
|
|
20230829,134700,265923350,20900,20900,20900,20900,0
|
|
20230829,134600,265923350,20900,20900,20900,20900,0
|
|
20230829,134500,265923350,20900,20750,20900,20700,280
|
|
20230829,134400,260124800,20850,20850,20850,20850,0
|
|
20230829,134300,260124800,20850,20850,20850,20850,1
|
|
20230829,134200,260103950,20750,20750,20750,20750,0
|
|
20230829,134100,260103950,20750,20750,20750,20750,24
|
|
20230829,134000,259605950,20900,20900,20900,20900,0
|
|
20230829,133900,259605950,20900,20900,20900,20900,1
|
|
20230829,133800,259585050,20750,20750,20750,20750,550
|
|
20230829,133700,248172550,20750,20750,20750,20750,100
|
|
20230829,133600,246097550,20750,20800,20800,20750,45
|
|
20230829,133500,245162050,20900,20900,20900,20900,1
|
|
20230829,133400,245141150,20900,20900,20900,20900,0
|
|
20230829,133300,245141150,20900,20900,20900,20900,0
|
|
20230829,133200,245141150,20900,20900,20900,20900,38
|
|
20230829,133100,244346950,20900,20850,20900,20850,49
|
|
20230829,133000,243324800,20850,20850,20850,20850,0
|
|
20230829,132900,243324800,20850,20850,20850,20850,1
|
|
20230829,132800,243303950,20800,20850,20850,20800,29
|
|
20230829,132700,242700250,20900,20850,20900,20850,2
|
|
20230829,132600,242658500,20800,20850,20850,20800,8
|
|
20230829,132500,242492050,20900,20900,20900,20900,1
|
|
20230829,132400,242471150,20800,20800,20800,20800,0
|
|
20230829,132300,242471150,20800,20800,20800,20800,100
|
|
20230829,132200,240391150,20900,20900,20900,20900,0
|
|
20230829,132100,240391150,20900,20900,20900,20900,65
|
|
20230829,132000,239032650,20900,20900,20900,20900,1
|
|
20230829,131900,239011750,20850,20850,20850,20850,4
|
|
20230829,131800,238928350,20850,20800,20850,20800,32
|
|
20230829,131700,238262650,20900,20900,20900,20900,0
|
|
20230829,131600,238262650,20900,20900,20900,20900,0
|
|
20230829,131500,238262650,20900,20900,20900,20900,0
|
|
20230829,131400,238262650,20900,20900,20900,20900,0
|
|
20230829,131300,238262650,20900,20900,20900,20900,0
|
|
20230829,131200,238262650,20900,20900,20900,20900,0
|
|
20230829,131100,238262650,20900,20900,20900,20900,1
|
|
20230829,131000,238241750,20800,20800,20800,20800,1
|
|
20230829,130900,238220950,20800,20800,20800,20800,1
|
|
20230829,130800,238200150,20800,20800,20800,20800,8
|
|
20230829,130700,238033750,20800,20800,20800,20800,74
|
|
20230829,130600,236494550,20800,20800,20800,20800,5
|
|
20230829,130500,236390550,20800,20850,20850,20800,248
|
|
20230829,130400,231232050,20800,20800,20800,20800,0
|
|
20230829,130300,231232050,20800,20800,20800,20800,0
|
|
20230829,130200,231232050,20800,20800,20800,20800,0
|
|
20230829,130100,231232050,20800,20800,20800,20800,0
|
|
20230829,130000,231232050,20800,20800,20800,20800,0
|
|
20230829,125900,231232050,20800,20800,20800,20800,0
|
|
20230829,125800,231232050,20800,20850,20850,20800,205
|
|
20230829,125700,226967800,20950,20950,20950,20950,0
|
|
20230829,125600,226967800,20950,20950,20950,20950,0
|
|
20230829,125500,226967800,20950,20950,20950,20950,30
|
|
20230829,125400,226339300,20950,20950,20950,20950,0
|
|
20230829,125300,226339300,20950,20950,20950,20950,0
|
|
20230829,125200,226339300,20950,20950,20950,20950,0
|
|
20230829,125100,226339300,20950,20950,20950,20950,0
|
|
20230829,125000,226339300,20950,20950,20950,20950,0
|
|
20230829,124900,226339300,20950,20950,20950,20950,10
|
|
20230829,124800,226129800,20950,20950,20950,20950,0
|
|
20230829,124700,226129800,20950,20950,20950,20950,0
|
|
20230829,124600,226129800,20950,20950,20950,20950,0
|
|
20230829,124500,226129800,20950,20950,20950,20950,0
|
|
20230829,124400,226129800,20950,20950,20950,20950,1
|
|
20230829,124300,226108850,20850,20850,20850,20850,0
|
|
20230829,124200,226108850,20850,20850,20850,20850,0
|
|
20230829,124100,226108850,20850,20850,20850,20850,0
|
|
20230829,124000,226108850,20850,20850,20850,20800,31
|
|
20230829,123900,225463500,20850,20850,20850,20800,45
|
|
20230829,123800,224526350,20850,20850,20850,20850,16
|
|
20230829,123700,224192750,20850,20850,20850,20850,0
|
|
20230829,123600,224192750,20850,20850,20850,20850,0
|
|
20230829,123500,224192750,20850,20850,20850,20850,0
|
|
20230829,123400,224192750,20850,20850,20850,20850,0
|
|
20230829,123300,224192750,20850,20850,20850,20850,0
|
|
20230829,123200,224192750,20850,20850,20850,20850,0
|
|
20230829,123100,224192750,20850,20850,20850,20850,0
|
|
20230829,123000,224192750,20850,20850,20850,20850,0
|
|
20230829,122900,224192750,20850,20850,20850,20850,4
|
|
20230829,122800,224109350,20950,20950,20950,20950,143
|
|
20230829,122700,221113500,20950,20950,20950,20950,0
|
|
20230829,122600,221113500,20950,20950,20950,20950,0
|
|
20230829,122500,221113500,20950,20950,20950,20950,0
|
|
20230829,122400,221113500,20950,20950,20950,20950,5
|
|
20230829,122300,221008750,20800,20850,20850,20800,784
|
|
20230829,122200,204690750,20850,20850,20850,20850,0
|
|
20230829,122100,204690750,20850,20850,20850,20850,0
|
|
20230829,122000,204690750,20850,20850,20850,20850,1
|
|
20230829,121900,204669900,20850,20850,20850,20850,0
|
|
20230829,121800,204669900,20850,20850,20850,20850,1
|
|
20230829,121700,204649050,20850,20850,20850,20850,0
|
|
20230829,121600,204649050,20850,20850,20850,20850,0
|
|
20230829,121500,204649050,20850,20850,20850,20850,0
|
|
20230829,121400,204649050,20850,20850,20850,20850,200
|
|
20230829,121300,200479050,20850,20850,20850,20850,446
|
|
20230829,121200,191179950,20950,20950,20950,20950,0
|
|
20230829,121100,191179950,20950,20950,20950,20950,0
|
|
20230829,121000,191179950,20950,20950,20950,20950,0
|
|
20230829,120900,191179950,20950,20950,20950,20950,0
|
|
20230829,120800,191179950,20950,20950,20950,20950,0
|
|
20230829,120700,191179950,20950,20950,20950,20950,0
|
|
20230829,120600,191179950,20950,20950,20950,20950,36
|
|
20230829,120500,190425750,20850,20850,20850,20850,23
|
|
20230829,120400,189946200,20950,20950,20950,20950,1
|
|
20230829,120300,189925250,20950,20950,20950,20950,0
|
|
20230829,120200,189925250,20950,20950,20950,20950,44
|
|
20230829,120100,189003450,20950,20950,20950,20950,0
|
|
20230829,120000,189003450,20950,20950,20950,20950,0
|
|
20230829,115900,189003450,20950,20950,20950,20950,0
|
|
20230829,115800,189003450,20950,20950,20950,20950,0
|
|
20230829,115700,189003450,20950,20950,20950,20950,0
|
|
20230829,115600,189003450,20950,20950,20950,20950,0
|
|
20230829,115500,189003450,20950,20950,20950,20950,14
|
|
20230829,115400,188710150,20950,20950,20950,20950,3
|
|
20230829,115300,188647300,20900,20900,20900,20900,0
|
|
20230829,115200,188647300,20900,20900,20900,20900,0
|
|
20230829,115100,188647300,20900,20900,20900,20900,9
|
|
20230829,115000,188459200,20950,20950,20950,20950,0
|
|
20230829,114900,188459200,20950,20900,20950,20900,10
|
|
20230829,114800,188250050,20900,20900,20900,20900,200
|
|
20230829,114700,184070050,20900,20900,20900,20900,5
|
|
20230829,114600,183965550,20900,20900,20900,20900,0
|
|
20230829,114500,183965550,20900,20900,20900,20900,1
|
|
20230829,114400,183944650,20850,20850,20850,20850,0
|
|
20230829,114300,183944650,20850,20850,20850,20850,20
|
|
20230829,114200,183527650,20900,20900,20900,20900,0
|
|
20230829,114100,183527650,20900,20900,20900,20900,0
|
|
20230829,114000,183527650,20900,20900,20900,20900,0
|
|
20230829,113900,183527650,20900,20900,20900,20900,0
|
|
20230829,113800,183527650,20900,20900,20900,20900,2
|
|
20230829,113700,183485850,20850,20850,20850,20850,0
|
|
20230829,113600,183485850,20850,20850,20850,20850,2
|
|
20230829,113500,183444150,20900,20900,20900,20900,5
|
|
20230829,113400,183339650,20900,20900,20900,20900,0
|
|
20230829,113300,183339650,20900,20900,20900,20900,0
|
|
20230829,113200,183339650,20900,20900,20900,20900,0
|
|
20230829,113100,183339650,20900,20900,20900,20900,0
|
|
20230829,113000,183339650,20900,20900,20900,20900,0
|
|
20230829,112900,183339650,20900,20900,20900,20900,0
|
|
20230829,112800,183339650,20900,20900,20900,20900,0
|
|
20230829,112700,183339650,20900,20900,20900,20900,0
|
|
20230829,112600,183339650,20900,20900,20900,20900,0
|
|
20230829,112500,183339650,20900,20900,20900,20900,3
|
|
20230829,112400,183276950,20900,20900,20900,20900,0
|
|
20230829,112300,183276950,20900,20900,20900,20900,24
|
|
20230829,112200,182775350,20950,20950,20950,20950,1
|
|
20230829,112100,182754400,20900,20900,20900,20900,16
|
|
20230829,112000,182420000,20950,20950,20950,20950,0
|
|
20230829,111900,182420000,20950,20950,20950,20950,0
|
|
20230829,111800,182420000,20950,20950,20950,20950,0
|
|
20230829,111700,182420000,20950,20950,20950,20950,0
|
|
20230829,111600,182420000,20950,20950,20950,20950,2
|
|
20230829,111500,182378100,20950,20950,20950,20950,0
|
|
20230829,111400,182378100,20950,20950,20950,20950,0
|
|
20230829,111300,182378100,20950,20950,20950,20950,47
|
|
20230829,111200,181393450,20950,20950,20950,20950,1
|
|
20230829,111100,181372500,20900,20900,20900,20900,0
|
|
20230829,111000,181372500,20900,20900,20900,20900,59
|
|
20230829,110900,180139400,20900,20900,20900,20900,55
|
|
20230829,110800,178989900,20950,20950,20950,20950,0
|
|
20230829,110700,178989900,20950,20950,20950,20950,1
|
|
20230829,110600,178968950,20950,20950,20950,20950,0
|
|
20230829,110500,178968950,20950,20950,20950,20950,0
|
|
20230829,110400,178968950,20950,20950,20950,20950,0
|
|
20230829,110300,178968950,20950,20950,20950,20950,17
|
|
20230829,110200,178612800,20900,20900,20900,20900,0
|
|
20230829,110100,178612800,20900,20900,20900,20900,0
|
|
20230829,110000,178612800,20900,20900,20900,20900,0
|
|
20230829,105900,178612800,20900,20900,20900,20900,4
|
|
20230829,105800,178529200,20900,20900,20900,20900,0
|
|
20230829,105700,178529200,20900,20900,20900,20900,4
|
|
20230829,105600,178445600,20900,20900,20900,20900,28
|
|
20230829,105500,177860400,20900,20900,20950,20900,142
|
|
20230829,105400,174892550,21000,21000,21000,21000,0
|
|
20230829,105300,174892550,21000,21000,21000,21000,1
|
|
20230829,105200,174871550,20950,20950,20950,20950,29
|
|
20230829,105100,174264000,20950,20950,20950,20950,0
|
|
20230829,105000,174264000,20950,20950,20950,20950,3
|
|
20230829,104900,174201150,20950,20950,20950,20950,4
|
|
20230829,104800,174117350,20950,20950,20950,20950,0
|
|
20230829,104700,174117350,20950,20950,20950,20950,0
|
|
20230829,104600,174117350,20950,20950,20950,20950,0
|
|
20230829,104500,174117350,20950,20950,20950,20950,0
|
|
20230829,104400,174117350,20950,20950,20950,20950,0
|
|
20230829,104300,174117350,20950,20950,20950,20950,0
|
|
20230829,104200,174117350,20950,20900,20950,20900,97
|
|
20230829,104100,172090000,20950,20950,20950,20950,75
|
|
20230829,104000,170518750,20950,21000,21000,20950,142
|
|
20230829,103900,167543250,21050,21050,21050,21050,1
|
|
20230829,103800,167522200,21100,21100,21100,21100,1
|
|
20230829,103700,167501100,21100,21100,21100,21100,0
|
|
20230829,103600,167501100,21100,21100,21100,21100,2
|
|
20230829,103500,167458900,21000,21000,21000,21000,3
|
|
20230829,103400,167395900,21000,21000,21000,21000,11
|
|
20230829,103300,167164900,21000,21000,21000,21000,5
|
|
20230829,103200,167059900,21000,21000,21000,21000,0
|
|
20230829,103100,167059900,21000,21000,21000,21000,1
|
|
20230829,103000,167038900,20900,20900,20900,20900,0
|
|
20230829,102900,167038900,20900,20900,20900,20900,0
|
|
20230829,102800,167038900,20900,20900,20900,20900,0
|
|
20230829,102700,167038900,20900,20900,20900,20900,0
|
|
20230829,102600,167038900,20900,21000,21000,20900,6
|
|
20230829,102500,166913000,20950,20900,20950,20900,540
|
|
20230829,102400,155625000,21000,21000,21000,21000,145
|
|
20230829,102300,152580000,20950,20900,20950,20900,17
|
|
20230829,102200,152224350,20900,20900,20900,20900,0
|
|
20230829,102100,152224350,20900,20900,20900,20900,0
|
|
20230829,102000,152224350,20900,20900,20900,20900,0
|
|
20230829,101900,152224350,20900,21000,21000,20900,523
|
|
20230829,101800,141288100,21000,21000,21000,21000,0
|
|
20230829,101700,141288100,21000,21000,21000,21000,0
|
|
20230829,101600,141288100,21000,21000,21000,21000,0
|
|
20230829,101500,141288100,21000,21000,21000,21000,0
|
|
20230829,101400,141288100,21000,21000,21000,21000,50
|
|
20230829,101300,140238100,21100,21100,21100,21100,0
|
|
20230829,101200,140238100,21100,21150,21150,21100,22
|
|
20230829,101100,139772900,21200,21200,21200,21200,47
|
|
20230829,101000,138776500,21250,21250,21250,21250,0
|
|
20230829,100900,138776500,21250,21250,21250,21250,0
|
|
20230829,100800,138776500,21250,21100,21250,21100,80
|
|
20230829,100700,137085200,21050,21050,21050,21050,170
|
|
20230829,100600,133506700,21000,21000,21000,21000,0
|
|
20230829,100500,133506700,21000,20950,21000,20950,392
|
|
20230829,100400,125275450,20900,20900,20900,20900,0
|
|
20230829,100300,125275450,20900,20950,20950,20900,33
|
|
20230829,100200,124584650,20950,20950,20950,20900,21
|
|
20230829,100100,124145450,20900,20900,20900,20900,0
|
|
20230829,100000,124145450,20900,20900,20900,20900,0
|
|
20230829,095900,124145450,20900,20900,20900,20900,0
|
|
20230829,095800,124145450,20900,20900,20900,20900,50
|
|
20230829,095700,123100450,21000,21000,21000,21000,21
|
|
20230829,095600,122659450,21000,21000,21000,21000,10
|
|
20230829,095500,122449450,21000,21000,21000,21000,0
|
|
20230829,095400,122449450,21000,20900,21000,20900,359
|
|
20230829,095300,114946250,21000,20950,21000,20900,14
|
|
20230829,095200,114653000,20900,20900,20900,20900,301
|
|
20230829,095100,108362100,20900,20900,20900,20900,15
|
|
20230829,095000,108048600,20900,20900,20900,20900,5
|
|
20230829,094900,107944100,20950,20950,20950,20950,0
|
|
20230829,094800,107944100,20950,20900,20950,20900,251
|
|
20230829,094700,102698150,20950,20950,20950,20950,0
|
|
20230829,094600,102698150,20950,20950,20950,20950,19
|
|
20230829,094500,102300100,21000,21000,21000,21000,0
|
|
20230829,094400,102300100,21000,21000,21000,21000,0
|
|
20230829,094300,102300100,21000,21000,21000,21000,0
|
|
20230829,094200,102300100,21000,21000,21000,21000,0
|
|
20230829,094100,102300100,21000,21000,21000,21000,2
|
|
20230829,094000,102258100,20850,20850,20850,20850,50
|
|
20230829,093900,101215600,20850,20850,20850,20850,110
|
|
20230829,093800,98922100,21000,21000,21000,21000,0
|
|
20230829,093700,98922100,21000,21000,21000,21000,0
|
|
20230829,093600,98922100,21000,21000,21000,21000,0
|
|
20230829,093500,98922100,21000,20900,21000,20900,279
|
|
20230829,093400,93084050,20900,20900,20900,20900,37
|
|
20230829,093300,92310750,20850,20850,20850,20800,50
|
|
20230829,093200,91270000,20750,20750,20750,20750,77
|
|
20230829,093100,89672250,20750,20750,20950,20750,477
|
|
20230829,093000,79772400,20800,20800,20800,20800,164
|
|
20230829,092900,76361200,20800,20800,20850,20800,191
|
|
20230829,092800,72388350,20800,20850,20850,20800,342
|
|
20230829,092700,65262550,20900,20900,20900,20850,25
|
|
20230829,092600,64740100,20950,20950,20950,20950,2
|
|
20230829,092500,64698200,21000,20950,21000,20950,37
|
|
20230829,092400,63923000,20900,20900,20950,20900,48
|
|
20230829,092300,62919750,20950,20950,20950,20950,1
|
|
20230829,092200,62898800,20900,20900,20900,20900,9
|
|
20230829,092100,62710700,20900,20900,20900,20900,30
|
|
20230829,092000,62083700,20900,20900,20900,20900,1
|
|
20230829,091900,62062800,20900,20900,20900,20900,360
|
|
20230829,091800,54538800,21000,20900,21000,20900,234
|
|
20230829,091700,49648100,20850,20900,20900,20850,312
|
|
20230829,091600,43128800,20900,21000,21000,20900,80
|
|
20230829,091500,41454200,21000,21000,21000,21000,0
|
|
20230829,091400,41454200,21000,21000,21000,21000,3
|
|
20230829,091300,41391200,20900,21000,21000,20900,163
|
|
20230829,091200,37977300,21100,21150,21200,21050,316
|
|
20230829,091100,31323850,21250,21150,21250,21150,159
|
|
20230829,091000,27948500,21200,21200,21250,21200,54
|
|
20230829,090900,26803300,21250,21150,21250,21100,103
|
|
20230829,090800,24616800,21250,21050,21250,21050,135
|
|
20230829,090700,21758800,21200,21050,21250,21050,84
|
|
20230829,090600,19981750,21050,21050,21050,21050,379
|
|
20230829,090500,12003800,21050,21000,21050,20950,166
|
|
20230829,090400,8519550,21000,20950,21000,20950,85
|
|
20230829,090300,6738750,20950,20950,20950,20950,0
|
|
20230829,090200,6738750,20950,20950,20950,20850,66
|
|
20230829,090100,5360400,20950,20950,20950,20950,8
|
|
20230829,090000,5192800,20900,20850,20900,20850,249
|