595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185200,1459235000,31850,31850,31850,31850,1950
|
|
20230829,185100,1459235000,31850,31850,31850,31850,0
|
|
20230829,185000,1459235000,31850,31850,31850,31850,0
|
|
20230829,184900,1459235000,31850,31850,31850,31850,0
|
|
20230829,184800,1459235000,31850,31850,31850,31850,0
|
|
20230829,184700,1459235000,31850,31850,31850,31850,0
|
|
20230829,184600,1459235000,31850,31850,31850,31850,0
|
|
20230829,184500,1459235000,31850,31850,31850,31850,0
|
|
20230829,184400,1459235000,31850,31850,31850,31850,0
|
|
20230829,184300,1459235000,31850,31850,31850,31850,0
|
|
20230829,184200,1459235000,31850,31850,31850,31850,0
|
|
20230829,184100,1459235000,31850,31850,31850,31850,0
|
|
20230829,184000,1459235000,31850,31850,31850,31850,0
|
|
20230829,183900,1459235000,31850,31850,31850,31850,0
|
|
20230829,183800,1459235000,31850,31850,31850,31850,0
|
|
20230829,183700,1459235000,31850,31850,31850,31850,0
|
|
20230829,183600,1459235000,31850,31850,31850,31850,0
|
|
20230829,183500,1459235000,31850,31850,31850,31850,0
|
|
20230829,183400,1459235000,31850,31850,31850,31850,0
|
|
20230829,183300,1459235000,31850,31850,31850,31850,0
|
|
20230829,183200,1459235000,31850,31850,31850,31850,0
|
|
20230829,183100,1459235000,31850,31850,31850,31850,0
|
|
20230829,183000,1459235000,31850,31850,31850,31850,0
|
|
20230829,182900,1459235000,31850,31850,31850,31850,0
|
|
20230829,182800,1459235000,31850,31850,31850,31850,0
|
|
20230829,182700,1459235000,31850,31850,31850,31850,0
|
|
20230829,182600,1459235000,31850,31850,31850,31850,0
|
|
20230829,182500,1459235000,31850,31850,31850,31850,0
|
|
20230829,182400,1459235000,31850,31850,31850,31850,0
|
|
20230829,182300,1459235000,31850,31850,31850,31850,0
|
|
20230829,182200,1459235000,31850,31850,31850,31850,1950
|
|
20230829,182100,1459235000,31850,31850,31850,31850,0
|
|
20230829,182000,1459235000,31850,31850,31850,31850,0
|
|
20230829,181900,1459235000,31850,31850,31850,31850,0
|
|
20230829,181800,1459235000,31850,31850,31850,31850,0
|
|
20230829,181700,1459235000,31850,31850,31850,31850,0
|
|
20230829,181600,1459235000,31850,31850,31850,31850,0
|
|
20230829,181500,1459235000,31850,31850,31850,31850,0
|
|
20230829,181400,1459235000,31850,31850,31850,31850,0
|
|
20230829,181300,1459235000,31850,31850,31850,31850,0
|
|
20230829,181200,1459235000,31850,31850,31850,31850,0
|
|
20230829,181100,1459235000,31850,31850,31850,31850,0
|
|
20230829,181000,1459235000,31850,31850,31850,31850,0
|
|
20230829,180900,1459235000,31850,31850,31850,31850,0
|
|
20230829,180800,1459235000,31850,31850,31850,31850,0
|
|
20230829,180700,1459235000,31850,31850,31850,31850,0
|
|
20230829,180600,1459235000,31850,31850,31850,31850,0
|
|
20230829,180500,1459235000,31850,31850,31850,31850,0
|
|
20230829,180400,1459235000,31850,31850,31850,31850,0
|
|
20230829,180300,1459235000,31850,31850,31850,31850,0
|
|
20230829,180200,1459235000,31850,31850,31850,31850,0
|
|
20230829,180100,1459235000,31850,31850,31850,31850,0
|
|
20230829,180000,1459235000,31850,31850,31850,31850,0
|
|
20230829,175900,1459235000,31850,31850,31850,31850,0
|
|
20230829,175800,1459235000,31850,31850,31850,31850,0
|
|
20230829,175700,1459235000,31850,31850,31850,31850,0
|
|
20230829,175600,1459235000,31850,31850,31850,31850,0
|
|
20230829,175500,1459235000,31850,31850,31850,31850,0
|
|
20230829,175400,1459235000,31850,31850,31850,31850,0
|
|
20230829,175300,1459235000,31850,31850,31850,31850,0
|
|
20230829,175200,1459235000,31850,31850,31850,31850,1950
|
|
20230829,175100,1459235000,31850,31850,31850,31850,0
|
|
20230829,175000,1459235000,31850,31850,31850,31850,0
|
|
20230829,174900,1459235000,31850,31850,31850,31850,0
|
|
20230829,174800,1459235000,31850,31850,31850,31850,0
|
|
20230829,174700,1459235000,31850,31850,31850,31850,0
|
|
20230829,174600,1459235000,31850,31850,31850,31850,0
|
|
20230829,174500,1459235000,31850,31850,31850,31850,0
|
|
20230829,174400,1459235000,31850,31850,31850,31850,0
|
|
20230829,174300,1459235000,31850,31850,31850,31850,0
|
|
20230829,174200,1459235000,31850,31850,31850,31850,0
|
|
20230829,174100,1459235000,31850,31850,31850,31850,0
|
|
20230829,174000,1459235000,31850,31850,31850,31850,0
|
|
20230829,173900,1459235000,31850,31850,31850,31850,0
|
|
20230829,173800,1459235000,31850,31850,31850,31850,0
|
|
20230829,173700,1459235000,31850,31850,31850,31850,0
|
|
20230829,173600,1459235000,31850,31850,31850,31850,0
|
|
20230829,173500,1459235000,31850,31850,31850,31850,0
|
|
20230829,173400,1459235000,31850,31850,31850,31850,0
|
|
20230829,173300,1459235000,31850,31850,31850,31850,0
|
|
20230829,173200,1459235000,31850,31850,31850,31850,0
|
|
20230829,173100,1459235000,31850,31850,31850,31850,0
|
|
20230829,173000,1459235000,31850,31850,31850,31850,0
|
|
20230829,172900,1459235000,31850,31850,31850,31850,0
|
|
20230829,172800,1459235000,31850,31850,31850,31850,0
|
|
20230829,172700,1459235000,31850,31850,31850,31850,0
|
|
20230829,172600,1459235000,31850,31850,31850,31850,0
|
|
20230829,172500,1459235000,31850,31850,31850,31850,0
|
|
20230829,172400,1459235000,31850,31850,31850,31850,0
|
|
20230829,172300,1459235000,31850,31850,31850,31850,0
|
|
20230829,172200,1459235000,31850,31850,31850,31850,1950
|
|
20230829,172100,1459235000,31850,31850,31850,31850,0
|
|
20230829,172000,1459235000,31850,31850,31850,31850,0
|
|
20230829,171900,1459235000,31850,31850,31850,31850,0
|
|
20230829,171800,1459235000,31850,31850,31850,31850,0
|
|
20230829,171700,1459235000,31850,31850,31850,31850,0
|
|
20230829,171600,1459235000,31850,31850,31850,31850,0
|
|
20230829,171500,1459235000,31850,31850,31850,31850,0
|
|
20230829,171400,1459235000,31850,31850,31850,31850,0
|
|
20230829,171300,1459235000,31850,31850,31850,31850,0
|
|
20230829,171200,1459235000,31850,31850,31850,31850,0
|
|
20230829,171100,1459235000,31850,31850,31850,31850,0
|
|
20230829,171000,1459235000,31850,31850,31850,31850,0
|
|
20230829,170900,1459235000,31850,31850,31850,31850,0
|
|
20230829,170800,1459235000,31850,31850,31850,31850,0
|
|
20230829,170700,1459235000,31850,31850,31850,31850,0
|
|
20230829,170600,1459235000,31850,31850,31850,31850,0
|
|
20230829,170500,1459235000,31850,31850,31850,31850,0
|
|
20230829,170400,1459235000,31850,31850,31850,31850,0
|
|
20230829,170300,1459235000,31850,31850,31850,31850,0
|
|
20230829,170200,1459235000,31850,31850,31850,31850,0
|
|
20230829,170100,1459235000,31850,31850,31850,31850,0
|
|
20230829,170000,1459235000,31850,31850,31850,31850,0
|
|
20230829,165900,1459235000,31850,31850,31850,31850,0
|
|
20230829,165800,1459235000,31850,31850,31850,31850,0
|
|
20230829,165700,1459235000,31850,31850,31850,31850,0
|
|
20230829,165600,1459235000,31850,31850,31850,31850,0
|
|
20230829,165500,1459235000,31850,31850,31850,31850,0
|
|
20230829,165400,1459235000,31850,31850,31850,31850,0
|
|
20230829,165300,1459235000,31850,31850,31850,31850,0
|
|
20230829,165200,1459235000,31850,31850,31850,31850,1950
|
|
20230829,165100,1459235000,31850,31850,31850,31850,0
|
|
20230829,165000,1459235000,31850,31850,31850,31850,0
|
|
20230829,164900,1459235000,31850,31850,31850,31850,0
|
|
20230829,164800,1459235000,31850,31850,31850,31850,0
|
|
20230829,164700,1459235000,31850,31850,31850,31850,0
|
|
20230829,164600,1459235000,31850,31850,31850,31850,0
|
|
20230829,164500,1459235000,31850,31850,31850,31850,0
|
|
20230829,164400,1459235000,31850,31850,31850,31850,0
|
|
20230829,164300,1459235000,31850,31850,31850,31850,0
|
|
20230829,164200,1459235000,31850,31850,31850,31850,0
|
|
20230829,164100,1459235000,31850,31850,31850,31850,0
|
|
20230829,164000,1459235000,31850,31850,31850,31850,0
|
|
20230829,163900,1459235000,31850,31850,31850,31850,0
|
|
20230829,163800,1459235000,31850,31850,31850,31850,0
|
|
20230829,163700,1459235000,31850,31850,31850,31850,0
|
|
20230829,163600,1459235000,31850,31850,31850,31850,0
|
|
20230829,163500,1459235000,31850,31850,31850,31850,0
|
|
20230829,163400,1459235000,31850,31850,31850,31850,0
|
|
20230829,163300,1459235000,31850,31850,31850,31850,0
|
|
20230829,163200,1459235000,31850,31850,31850,31850,0
|
|
20230829,163100,1459235000,31850,31850,31850,31850,0
|
|
20230829,163000,1459235000,31850,31850,31850,31850,0
|
|
20230829,162900,1459235000,31850,31850,31850,31850,0
|
|
20230829,162800,1459235000,31850,31850,31850,31850,0
|
|
20230829,162700,1459235000,31850,31850,31850,31850,0
|
|
20230829,162600,1459235000,31850,31850,31850,31850,0
|
|
20230829,162500,1459235000,31850,31850,31850,31850,0
|
|
20230829,162400,1459235000,31850,31850,31850,31850,0
|
|
20230829,162300,1459235000,31850,31850,31850,31850,0
|
|
20230829,162200,1459235000,31850,31850,31850,31850,1950
|
|
20230829,162100,1459235000,31850,31850,31850,31850,0
|
|
20230829,162000,1459235000,31850,31850,31850,31850,0
|
|
20230829,161900,1459235000,31850,31850,31850,31850,0
|
|
20230829,161800,1459235000,31850,31850,31850,31850,0
|
|
20230829,161700,1459235000,31850,31850,31850,31850,0
|
|
20230829,161600,1459235000,31850,31850,31850,31850,0
|
|
20230829,161500,1459235000,31850,31850,31850,31850,0
|
|
20230829,161400,1459235000,31850,31850,31850,31850,0
|
|
20230829,161300,1459235000,31850,31850,31850,31850,0
|
|
20230829,161200,1459235000,31850,31850,31850,31850,0
|
|
20230829,161100,1459235000,31850,31850,31850,31850,0
|
|
20230829,161000,1459235000,31850,31850,31850,31850,0
|
|
20230829,160900,1459235000,31850,31850,31850,31850,0
|
|
20230829,160800,1459235000,31850,31850,31850,31850,0
|
|
20230829,160700,1459235000,31850,31850,31850,31850,0
|
|
20230829,160600,1459235000,31850,31850,31850,31850,0
|
|
20230829,160500,1459235000,31850,31850,31850,31850,0
|
|
20230829,160400,1459235000,31850,31850,31850,31850,0
|
|
20230829,160300,1459235000,31850,31850,31850,31850,0
|
|
20230829,160200,1459235000,31850,31850,31850,31850,0
|
|
20230829,160100,1459235000,31850,31850,31850,31850,0
|
|
20230829,160000,1459235000,31850,31850,31850,31850,0
|
|
20230829,155900,1459235000,31850,31850,31850,31850,0
|
|
20230829,155800,1459235000,31850,31850,31850,31850,0
|
|
20230829,155700,1459235000,31850,31850,31850,31850,0
|
|
20230829,155600,1459235000,31850,31850,31850,31850,0
|
|
20230829,155500,1459235000,31850,31850,31850,31850,0
|
|
20230829,155400,1459235000,31850,31850,31850,31850,0
|
|
20230829,155300,1459235000,31850,31850,31850,31850,0
|
|
20230829,155200,1459235000,31850,31850,31850,31850,1950
|
|
20230829,155100,1459235000,31850,31850,31850,31850,0
|
|
20230829,155000,1459235000,31850,31850,31850,31850,0
|
|
20230829,154900,1459235000,31850,31850,31850,31850,0
|
|
20230829,154800,1459235000,31850,31850,31850,31850,0
|
|
20230829,154700,1459235000,31850,31850,31850,31850,0
|
|
20230829,154600,1459235000,31850,31850,31850,31850,0
|
|
20230829,154500,1459235000,31850,31850,31850,31850,0
|
|
20230829,154400,1459235000,31850,31850,31850,31850,0
|
|
20230829,154300,1459235000,31850,31850,31850,31850,0
|
|
20230829,154200,1459235000,31850,31850,31850,31850,0
|
|
20230829,154100,1459235000,31850,31850,31850,31850,0
|
|
20230829,154000,1459235000,31850,31850,31850,31850,0
|
|
20230829,153900,1459235000,31850,31850,31850,31850,0
|
|
20230829,153800,1459235000,31850,31850,31850,31850,0
|
|
20230829,153700,1459235000,31850,31850,31850,31850,0
|
|
20230829,153600,1459235000,31850,31850,31850,31850,0
|
|
20230829,153500,1459235000,31850,31850,31850,31850,0
|
|
20230829,153400,1459235000,31850,31850,31850,31850,0
|
|
20230829,153300,1459235000,31850,31850,31850,31850,0
|
|
20230829,153200,1459235000,31850,31850,31850,31850,0
|
|
20230829,153100,1459235000,31850,31850,31850,31850,0
|
|
20230829,153000,1459235000,31850,31850,31850,31850,1950
|
|
20230829,152900,1397127500,31800,31800,31800,31800,0
|
|
20230829,152800,1397127500,31800,31800,31800,31800,0
|
|
20230829,152700,1397127500,31800,31800,31800,31800,0
|
|
20230829,152600,1397127500,31800,31800,31800,31800,0
|
|
20230829,152500,1397127500,31800,31800,31800,31800,0
|
|
20230829,152400,1397127500,31800,31800,31800,31800,0
|
|
20230829,152300,1397127500,31800,31800,31800,31800,0
|
|
20230829,152200,1397127500,31800,31800,31800,31800,0
|
|
20230829,152100,1397127500,31800,31800,31800,31800,0
|
|
20230829,152000,1397127500,31800,31800,31800,31800,0
|
|
20230829,151900,1397127500,31800,31750,31850,31750,428
|
|
20230829,151800,1383521200,31750,31750,31800,31750,196
|
|
20230829,151700,1377292100,31750,31800,31800,31750,79
|
|
20230829,151600,1374782350,31750,31750,31750,31750,259
|
|
20230829,151500,1366559100,31750,31750,31750,31700,30
|
|
20230829,151400,1365606700,31700,31700,31700,31700,0
|
|
20230829,151300,1365606700,31700,31700,31700,31700,1
|
|
20230829,151200,1365575000,31700,31700,31700,31700,67
|
|
20230829,151100,1363451100,31700,31700,31700,31700,0
|
|
20230829,151000,1363451100,31700,31700,31700,31700,34
|
|
20230829,150900,1362373300,31750,31650,31750,31650,345
|
|
20230829,150800,1351435950,31650,31650,31650,31650,1
|
|
20230829,150700,1351404300,31650,31650,31650,31650,15
|
|
20230829,150600,1350929550,31650,31650,31700,31600,715
|
|
20230829,150500,1328302700,31700,31700,31700,31700,0
|
|
20230829,150400,1328302700,31700,31700,31700,31700,1
|
|
20230829,150300,1328271000,31700,31700,31700,31700,61
|
|
20230829,150200,1326337300,31700,31700,31700,31700,424
|
|
20230829,150100,1312896500,31700,31700,31700,31700,10
|
|
20230829,150000,1312579500,31700,31700,31700,31700,0
|
|
20230829,145900,1312579500,31700,31750,31750,31700,35
|
|
20230829,145800,1311469250,31700,31700,31700,31700,1
|
|
20230829,145700,1311437550,31700,31700,31700,31700,30
|
|
20230829,145600,1310486550,31750,31750,31750,31750,0
|
|
20230829,145500,1310486550,31750,31750,31750,31700,75
|
|
20230829,145400,1308105350,31750,31750,31750,31750,0
|
|
20230829,145300,1308105350,31750,31700,31750,31700,2
|
|
20230829,145200,1308041900,31750,31700,31750,31700,16
|
|
20230829,145100,1307533950,31700,31700,31700,31700,0
|
|
20230829,145000,1307533950,31700,31700,31700,31700,62
|
|
20230829,144900,1305568550,31750,31750,31750,31750,14
|
|
20230829,144800,1305124050,31750,31750,31750,31750,1
|
|
20230829,144700,1305092300,31750,31750,31750,31750,0
|
|
20230829,144600,1305092300,31750,31750,31750,31750,18
|
|
20230829,144500,1304520800,31750,31750,31750,31750,5
|
|
20230829,144400,1304362050,31750,31750,31750,31750,16
|
|
20230829,144300,1303854050,31800,31800,31800,31750,435
|
|
20230829,144200,1290036300,31800,31800,31800,31800,31
|
|
20230829,144100,1289050500,31850,31850,31850,31850,0
|
|
20230829,144000,1289050500,31850,31850,31850,31850,14
|
|
20230829,143900,1288604600,31850,31850,31850,31850,0
|
|
20230829,143800,1288604600,31850,31850,31850,31850,9
|
|
20230829,143700,1288317950,31850,31850,31850,31850,15
|
|
20230829,143600,1287840200,31800,31800,31800,31800,47
|
|
20230829,143500,1286345600,31800,31800,31800,31800,281
|
|
20230829,143400,1277409800,31800,31750,31800,31750,16
|
|
20230829,143300,1276901050,31800,31800,31800,31800,177
|
|
20230829,143200,1271272450,31800,31850,31850,31800,94
|
|
20230829,143100,1268283150,31800,31850,31850,31800,58
|
|
20230829,143000,1266437450,31800,31800,31800,31800,58
|
|
20230829,142900,1264593050,31800,31800,31800,31800,5
|
|
20230829,142800,1264434050,31850,31800,31850,31800,25
|
|
20230829,142700,1263638300,31850,31850,31850,31850,0
|
|
20230829,142600,1263638300,31850,31850,31850,31850,0
|
|
20230829,142500,1263638300,31850,31800,31850,31800,65
|
|
20230829,142400,1261570550,31850,31850,31850,31850,5
|
|
20230829,142300,1261411300,31850,31850,31850,31850,0
|
|
20230829,142200,1261411300,31850,31850,31850,31850,16
|
|
20230829,142100,1260901700,31850,31850,31850,31850,0
|
|
20230829,142000,1260901700,31850,31850,31850,31850,0
|
|
20230829,141900,1260901700,31850,31850,31850,31850,15
|
|
20230829,141800,1260423950,31850,31850,31850,31850,0
|
|
20230829,141700,1260423950,31850,31850,31850,31850,2
|
|
20230829,141600,1260360250,31850,31850,31850,31850,16
|
|
20230829,141500,1259850650,31850,31800,31850,31800,2
|
|
20230829,141400,1259787000,31800,31800,31800,31800,12
|
|
20230829,141300,1259405400,31800,31800,31850,31800,78
|
|
20230829,141200,1256924300,31850,31850,31850,31850,0
|
|
20230829,141100,1256924300,31850,31850,31850,31850,0
|
|
20230829,141000,1256924300,31850,31800,31850,31800,75
|
|
20230829,140900,1254538550,31850,31850,31850,31850,0
|
|
20230829,140800,1254538550,31850,31850,31850,31850,10
|
|
20230829,140700,1254220050,31850,31800,31850,31800,20
|
|
20230829,140600,1253583300,31800,31800,31800,31800,30
|
|
20230829,140500,1252629300,31800,31800,31800,31800,20
|
|
20230829,140400,1251993300,31850,31850,31850,31850,14
|
|
20230829,140300,1251547400,31850,31850,31850,31850,5
|
|
20230829,140200,1251388150,31800,31800,31800,31800,3
|
|
20230829,140100,1251292750,31850,31850,31850,31800,137
|
|
20230829,140000,1246931550,31850,31850,31850,31850,1
|
|
20230829,135900,1246899700,31800,31800,31800,31800,5
|
|
20230829,135800,1246740700,31850,31800,31850,31800,21
|
|
20230829,135700,1246072050,31850,31850,31850,31850,0
|
|
20230829,135600,1246072050,31850,31850,31850,31850,0
|
|
20230829,135500,1246072050,31850,31800,31850,31800,15
|
|
20230829,135400,1245594350,31800,31800,31850,31800,823
|
|
20230829,135300,1219420250,31800,31800,31800,31800,3
|
|
20230829,135200,1219324850,31800,31800,31800,31750,27
|
|
20230829,135100,1218466500,31800,31800,31800,31800,1
|
|
20230829,135000,1218434700,31800,31800,31800,31800,22
|
|
20230829,134900,1217735100,31800,31800,31800,31800,16
|
|
20230829,134800,1217226300,31800,31800,31800,31800,0
|
|
20230829,134700,1217226300,31800,31800,31800,31800,0
|
|
20230829,134600,1217226300,31800,31800,31800,31800,24
|
|
20230829,134500,1216463100,31800,31800,31800,31800,0
|
|
20230829,134400,1216463100,31800,31800,31800,31800,1
|
|
20230829,134300,1216431300,31750,31750,31800,31750,22
|
|
20230829,134200,1215732050,31750,31700,31800,31700,261
|
|
20230829,134100,1207446750,31750,31750,31750,31750,0
|
|
20230829,134000,1207446750,31750,31750,31750,31750,15
|
|
20230829,133900,1206970500,31750,31750,31750,31750,0
|
|
20230829,133800,1206970500,31750,31750,31750,31750,0
|
|
20230829,133700,1206970500,31750,31750,31750,31750,170
|
|
20230829,133600,1201573000,31700,31750,31750,31700,237
|
|
20230829,133500,1194049350,31750,31750,31750,31750,1
|
|
20230829,133400,1194017600,31750,31800,31850,31750,164
|
|
20230829,133300,1188801450,31850,31850,31850,31850,0
|
|
20230829,133200,1188801450,31850,31850,31850,31850,10
|
|
20230829,133100,1188482950,31850,31850,31850,31850,15
|
|
20230829,133000,1188005200,31800,31800,31800,31800,1
|
|
20230829,132900,1187973400,31850,31850,31850,31850,0
|
|
20230829,132800,1187973400,31850,31850,31850,31850,14
|
|
20230829,132700,1187527500,31850,31850,31850,31850,0
|
|
20230829,132600,1187527500,31850,31850,31850,31750,79
|
|
20230829,132500,1185016950,31800,31800,31850,31800,404
|
|
20230829,132400,1172168850,31800,31800,31800,31800,0
|
|
20230829,132300,1172168850,31800,31800,31800,31800,0
|
|
20230829,132200,1172168850,31800,31800,31800,31700,698
|
|
20230829,132100,1150027100,31800,31750,31800,31750,160
|
|
20230829,132000,1144942100,31750,31750,31750,31750,5
|
|
20230829,131900,1144783350,31800,31800,31800,31800,20
|
|
20230829,131800,1144147350,31800,31800,31800,31800,4
|
|
20230829,131700,1144020150,31800,31800,31800,31800,11
|
|
20230829,131600,1143670350,31800,31800,31800,31800,16
|
|
20230829,131500,1143161550,31750,31750,31750,31750,1
|
|
20230829,131400,1143129800,31800,31800,31800,31800,0
|
|
20230829,131300,1143129800,31800,31800,31800,31800,22
|
|
20230829,131200,1142430200,31800,31800,31800,31800,10
|
|
20230829,131100,1142112200,31800,31800,31800,31800,0
|
|
20230829,131000,1142112200,31800,31800,31800,31800,15
|
|
20230829,130900,1141635200,31750,31750,31750,31750,0
|
|
20230829,130800,1141635200,31750,31800,31800,31750,20
|
|
20230829,130700,1140999700,31800,31800,31800,31800,16
|
|
20230829,130600,1140490900,31800,31800,31800,31800,8
|
|
20230829,130500,1140236500,31800,31800,31800,31800,73
|
|
20230829,130400,1137915100,31800,31700,31800,31700,278
|
|
20230829,130300,1129097100,31700,31700,31700,31700,100
|
|
20230829,130200,1125927100,31700,31700,31700,31700,0
|
|
20230829,130100,1125927100,31700,31700,31700,31700,22
|
|
20230829,130000,1125229700,31650,31700,31700,31650,8
|
|
20230829,125900,1124976450,31700,31700,31700,31700,0
|
|
20230829,125800,1124976450,31700,31650,31700,31650,64
|
|
20230829,125700,1122950150,31700,31700,31700,31700,2
|
|
20230829,125600,1122886750,31700,31700,31700,31700,0
|
|
20230829,125500,1122886750,31700,31650,31700,31650,16
|
|
20230829,125400,1122379600,31700,31700,31700,31700,11
|
|
20230829,125300,1122030900,31700,31700,31700,31700,2
|
|
20230829,125200,1121967500,31700,31700,31700,31650,92
|
|
20230829,125100,1119054600,31700,31700,31700,31700,4
|
|
20230829,125000,1118927800,31700,31650,31700,31650,337
|
|
20230829,124900,1108260450,31650,31650,31650,31650,14
|
|
20230829,124800,1107817350,31650,31650,31650,31650,0
|
|
20230829,124700,1107817350,31650,31650,31650,31650,1
|
|
20230829,124600,1107785700,31650,31650,31650,31650,15
|
|
20230829,124500,1107310950,31650,31600,31650,31600,858
|
|
20230829,124400,1080194900,31600,31600,31600,31600,0
|
|
20230829,124300,1080194900,31600,31600,31600,31600,25
|
|
20230829,124200,1079404900,31600,31600,31600,31550,256
|
|
20230829,124100,1071322450,31600,31600,31600,31600,70
|
|
20230829,124000,1069110450,31650,31650,31650,31600,22
|
|
20230829,123900,1068414400,31650,31650,31650,31650,0
|
|
20230829,123800,1068414400,31650,31650,31650,31650,11
|
|
20230829,123700,1068066250,31650,31650,31650,31650,15
|
|
20230829,123600,1067591500,31650,31650,31650,31650,47
|
|
20230829,123500,1066103950,31650,31650,31650,31650,0
|
|
20230829,123400,1066103950,31650,31650,31650,31650,28
|
|
20230829,123300,1065217750,31650,31650,31650,31650,4
|
|
20230829,123200,1065091150,31650,31650,31650,31650,0
|
|
20230829,123100,1065091150,31650,31650,31650,31650,20
|
|
20230829,123000,1064458150,31600,31600,31600,31600,2
|
|
20230829,122900,1064394950,31600,31650,31650,31600,12
|
|
20230829,122800,1064015700,31600,31700,31700,31600,18
|
|
20230829,122700,1063445350,31700,31650,31700,31650,7
|
|
20230829,122600,1063223550,31650,31650,31650,31600,46
|
|
20230829,122500,1061768900,31700,31700,31700,31700,15
|
|
20230829,122400,1061293400,31650,31650,31650,31650,10
|
|
20230829,122300,1060976900,31650,31650,31650,31650,59
|
|
20230829,122200,1059109550,31600,31700,31700,31600,215
|
|
20230829,122100,1052305450,31700,31700,31700,31700,11
|
|
20230829,122000,1051956750,31700,31700,31700,31700,0
|
|
20230829,121900,1051956750,31700,31700,31700,31700,20
|
|
20230829,121800,1051322750,31700,31700,31700,31700,0
|
|
20230829,121700,1051322750,31700,31700,31700,31700,0
|
|
20230829,121600,1051322750,31700,31700,31700,31700,16
|
|
20230829,121500,1050815550,31700,31700,31700,31700,1
|
|
20230829,121400,1050783850,31700,31650,31700,31650,131
|
|
20230829,121300,1046633000,31650,31650,31650,31650,26
|
|
20230829,121200,1045810100,31600,31600,31600,31600,0
|
|
20230829,121100,1045810100,31600,31600,31600,31600,0
|
|
20230829,121000,1045810100,31600,31600,31600,31550,116
|
|
20230829,120900,1042144600,31600,31600,31600,31600,5
|
|
20230829,120800,1041986600,31600,31600,31600,31600,30
|
|
20230829,120700,1041038600,31600,31600,31600,31600,28
|
|
20230829,120600,1040153800,31600,31600,31600,31600,0
|
|
20230829,120500,1040153800,31600,31600,31600,31600,0
|
|
20230829,120400,1040153800,31600,31600,31600,31600,14
|
|
20230829,120300,1039711400,31600,31600,31600,31600,0
|
|
20230829,120200,1039711400,31600,31550,31600,31550,19
|
|
20230829,120100,1039111050,31550,31600,31600,31550,68
|
|
20230829,120000,1036964850,31550,31550,31600,31550,210
|
|
20230829,115900,1030338450,31600,31600,31600,31600,0
|
|
20230829,115800,1030338450,31600,31600,31600,31600,31
|
|
20230829,115700,1029358850,31600,31600,31600,31600,1
|
|
20230829,115600,1029327250,31600,31600,31600,31600,0
|
|
20230829,115500,1029327250,31600,31600,31600,31600,34
|
|
20230829,115400,1028252850,31600,31600,31600,31600,16
|
|
20230829,115300,1027747250,31600,31600,31600,31600,0
|
|
20230829,115200,1027747250,31600,31600,31600,31600,1
|
|
20230829,115100,1027715650,31600,31600,31600,31600,14
|
|
20230829,115000,1027273250,31600,31550,31600,31550,6
|
|
20230829,114900,1027083750,31650,31650,31650,31650,23
|
|
20230829,114800,1026355800,31650,31600,31650,31600,38
|
|
20230829,114700,1025154250,31600,31600,31600,31600,0
|
|
20230829,114600,1025154250,31600,31600,31600,31600,329
|
|
20230829,114500,1014757850,31650,31650,31650,31650,32
|
|
20230829,114400,1013745050,31650,31650,31650,31650,1
|
|
20230829,114300,1013713400,31650,31650,31650,31650,5
|
|
20230829,114200,1013555150,31650,31650,31650,31650,11
|
|
20230829,114100,1013207000,31650,31650,31650,31650,2
|
|
20230829,114000,1013143700,31600,31700,31700,31600,218
|
|
20230829,113900,1006251950,31700,31700,31700,31700,15
|
|
20230829,113800,1005776450,31650,31650,31650,31650,5
|
|
20230829,113700,1005618200,31700,31650,31700,31650,13
|
|
20230829,113600,1005206650,31700,31700,31700,31700,27
|
|
20230829,113500,1004350750,31700,31700,31700,31700,59
|
|
20230829,113400,1002480450,31750,31700,31750,31650,1175
|
|
20230829,113300,965198500,31700,31700,31700,31700,8
|
|
20230829,113200,964944900,31700,31700,31700,31700,10
|
|
20230829,113100,964627900,31650,31650,31650,31650,1
|
|
20230829,113000,964596250,31700,31650,31700,31650,45
|
|
20230829,112900,963171250,31700,31750,31750,31700,668
|
|
20230829,112800,941993950,31700,31700,31700,31700,5
|
|
20230829,112700,941835450,31750,31750,31750,31750,15
|
|
20230829,112600,941359200,31700,31700,31700,31700,0
|
|
20230829,112500,941359200,31700,31700,31700,31700,103
|
|
20230829,112400,938094100,31700,31700,31700,31700,25
|
|
20230829,112300,937301600,31700,31700,31700,31700,1
|
|
20230829,112200,937269900,31650,31650,31650,31650,10
|
|
20230829,112100,936953400,31700,31700,31700,31700,15
|
|
20230829,112000,936477900,31700,31700,31700,31700,0
|
|
20230829,111900,936477900,31700,31700,31700,31700,21
|
|
20230829,111800,935812200,31700,31700,31700,31700,15
|
|
20230829,111700,935336700,31650,31650,31650,31650,5
|
|
20230829,111600,935178450,31700,31700,31700,31700,0
|
|
20230829,111500,935178450,31700,31650,31700,31600,131
|
|
20230829,111400,931031650,31650,31650,31650,31650,41
|
|
20230829,111300,929734000,31600,31600,31600,31600,10
|
|
20230829,111200,929418000,31650,31650,31650,31650,17
|
|
20230829,111100,928879950,31650,31650,31650,31650,22
|
|
20230829,111000,928183650,31650,31650,31650,31650,47
|
|
20230829,110900,926696100,31650,31650,31650,31600,190
|
|
20230829,110800,920690100,31650,31650,31650,31650,18
|
|
20230829,110700,920120400,31600,31650,31650,31600,31
|
|
20230829,110600,919140750,31650,31600,31650,31600,20
|
|
20230829,110500,918508050,31650,31650,31650,31650,372
|
|
20230829,110400,906734250,31650,31650,31650,31650,1
|
|
20230829,110300,906702600,31700,31700,31700,31700,335
|
|
20230829,110200,896083100,31700,31700,31700,31700,200
|
|
20230829,110100,889743100,31700,31700,31700,31700,0
|
|
20230829,110000,889743100,31700,31750,31750,31700,189
|
|
20230829,105900,883742600,31750,31750,31750,31750,35
|
|
20230829,105800,882631350,31750,31800,31800,31750,276
|
|
20230829,105700,873860050,31850,31800,31850,31800,426
|
|
20230829,105600,860312500,31750,31750,31750,31750,52
|
|
20230829,105500,858661500,31750,31750,31800,31750,107
|
|
20230829,105400,855264200,31800,31800,31800,31800,15
|
|
20230829,105300,854787200,31800,31800,31800,31800,3
|
|
20230829,105200,854691800,31800,31800,31800,31800,49
|
|
20230829,105100,853133600,31850,31850,31850,31800,65
|
|
20230829,105000,851065600,31850,31850,31850,31850,100
|
|
20230829,104900,847880600,31850,31800,31850,31800,355
|
|
20230829,104800,836590650,31850,31850,31850,31850,14
|
|
20230829,104700,836144750,31850,31850,31850,31850,2
|
|
20230829,104600,836081050,31850,31850,31850,31850,4
|
|
20230829,104500,835953650,31850,31850,31850,31850,36
|
|
20230829,104400,834807050,31850,31850,31850,31800,65
|
|
20230829,104300,832739800,31850,31850,31850,31850,378
|
|
20230829,104200,820700500,31850,31800,31850,31800,157
|
|
20230829,104100,815700550,31800,31800,31850,31800,204
|
|
20230829,104000,809208350,31800,31800,31800,31800,0
|
|
20230829,103900,809208350,31800,31800,31800,31800,142
|
|
20230829,103800,804692750,31800,31800,31800,31800,16
|
|
20230829,103700,804183950,31800,31800,31800,31800,10
|
|
20230829,103600,803865950,31800,31800,31800,31800,26
|
|
20230829,103500,803039150,31800,31800,31800,31800,33
|
|
20230829,103400,801989750,31800,31800,31800,31750,13
|
|
20230829,103300,801576900,31750,31750,31800,31750,292
|
|
20230829,103200,792305150,31800,31800,31800,31750,74
|
|
20230829,103100,789954000,31800,31800,31800,31800,13
|
|
20230829,103000,789540600,31750,31850,31850,31750,277
|
|
20230829,102900,780730800,31850,31900,31900,31850,10
|
|
20230829,102800,780412200,31900,31850,31900,31850,275
|
|
20230829,102700,771653350,31850,31900,31900,31850,29
|
|
20230829,102600,770729000,31850,31900,31900,31850,22
|
|
20230829,102500,770027750,31850,31850,31850,31850,19
|
|
20230829,102400,769422600,31900,31900,31950,31900,28
|
|
20230829,102300,768528750,31900,31900,31900,31900,0
|
|
20230829,102200,768528750,31900,31900,31900,31900,21
|
|
20230829,102100,767858850,31950,31900,31950,31900,25
|
|
20230829,102000,767060600,31900,31900,31950,31900,23
|
|
20230829,101900,766326850,31900,31900,31900,31900,183
|
|
20230829,101800,760489150,31950,31950,31950,31950,37
|
|
20230829,101700,759307000,31950,31950,31950,31950,51
|
|
20230829,101600,757677550,31950,31950,31950,31950,34
|
|
20230829,101500,756591250,31950,31950,31950,31950,82
|
|
20230829,101400,753971350,31950,31950,31950,31950,11
|
|
20230829,101300,753619900,31950,31950,31950,31950,20
|
|
20230829,101200,752980900,31950,31950,31950,31950,16
|
|
20230829,101100,752469700,31900,31950,31950,31900,13
|
|
20230829,101000,752054450,31950,31950,31950,31950,374
|
|
20230829,100900,740105150,32000,31950,32000,31950,23
|
|
20230829,100800,739369550,31950,32000,32000,31950,33
|
|
20230829,100700,738314650,31950,31950,31950,31950,419
|
|
20230829,100600,724927600,31950,31950,31950,31950,26
|
|
20230829,100500,724096900,31900,31900,31900,31900,0
|
|
20230829,100400,724096900,31900,31900,31900,31900,0
|
|
20230829,100300,724096900,31900,31850,31900,31850,187
|
|
20230829,100200,718137550,31850,31850,31850,31850,11
|
|
20230829,100100,717787200,31800,31800,31800,31800,65
|
|
20230829,100000,715720200,31800,31750,31800,31750,229
|
|
20230829,095900,708448200,31750,31750,31750,31750,319
|
|
20230829,095800,698319950,31800,31800,31800,31800,24
|
|
20230829,095700,697556750,31800,31850,31850,31800,269
|
|
20230829,095600,689000150,31850,31850,31850,31850,31
|
|
20230829,095500,688012800,31850,31850,31850,31850,0
|
|
20230829,095400,688012800,31850,31850,31850,31850,32
|
|
20230829,095300,686993600,31850,31850,31850,31850,2
|
|
20230829,095200,686929900,31850,31850,31850,31850,75
|
|
20230829,095100,684541150,31850,31800,31850,31800,169
|
|
20230829,095000,679159250,31800,31800,31800,31800,97
|
|
20230829,094900,676074650,31800,31800,31800,31800,324
|
|
20230829,094800,665771450,31850,31850,31900,31800,228
|
|
20230829,094700,658516600,31850,31850,31850,31800,176
|
|
20230829,094600,652912500,31800,31900,31900,31800,1158
|
|
20230829,094500,616038300,31950,31900,31950,31900,56
|
|
20230829,094400,614251600,31900,31850,31900,31850,268
|
|
20230829,094300,605703650,31900,31900,31900,31900,72
|
|
20230829,094200,603406850,31950,31950,32000,31950,115
|
|
20230829,094100,599731900,31900,31900,31900,31900,285
|
|
20230829,094000,590640400,31900,31900,31900,31900,345
|
|
20230829,093900,579634900,32000,32000,32000,31900,240
|
|
20230829,093800,571969000,32000,32000,32000,32000,10
|
|
20230829,093700,571649000,32000,32000,32000,32000,21
|
|
20230829,093600,570977000,31950,31950,32000,31950,26
|
|
20230829,093500,570145550,32000,32000,32000,32000,9
|
|
20230829,093400,569857550,31950,31950,31950,31950,116
|
|
20230829,093300,566151350,31950,31950,31950,31950,17
|
|
20230829,093200,565608200,31900,31900,31900,31900,169
|
|
20230829,093100,560217100,31900,31900,31900,31900,1
|
|
20230829,093000,560185200,31900,31900,31900,31850,61
|
|
20230829,092900,558239900,31900,31900,31900,31900,5
|
|
20230829,092800,558080400,31900,31900,31900,31900,4
|
|
20230829,092700,557952800,31900,31850,31900,31850,475
|
|
20230829,092600,542805000,31850,31850,31850,31850,141
|
|
20230829,092500,538314150,31850,31850,31850,31850,9
|
|
20230829,092400,538027500,31850,31950,31950,31850,683
|
|
20230829,092300,516258550,31950,31950,31950,31900,102
|
|
20230829,092200,513000150,31950,31950,31950,31950,3
|
|
20230829,092100,512904300,31950,31950,31950,31900,68
|
|
20230829,092000,510731750,31900,31950,31950,31900,677
|
|
20230829,091900,489112100,31950,31950,31950,31950,104
|
|
20230829,091800,485789300,32000,32000,32000,32000,72
|
|
20230829,091700,483485300,32000,32050,32100,32000,370
|
|
20230829,091600,471638800,32050,32100,32100,32050,205
|
|
20230829,091500,465068400,32050,32100,32100,32050,52
|
|
20230829,091400,463399700,32050,32050,32050,31950,373
|
|
20230829,091300,451455400,32150,32050,32150,32050,296
|
|
20230829,091200,441959600,32100,32150,32200,32100,566
|
|
20230829,091100,423768700,32150,32000,32150,32000,854
|
|
20230829,091000,396364800,32000,32050,32050,31950,1193
|
|
20230829,090900,358238950,32000,32050,32100,32000,652
|
|
20230829,090800,337355000,32000,31950,32050,31950,1157
|
|
20230829,090700,300349900,31950,31850,31950,31850,461
|
|
20230829,090600,285626550,31850,31700,31900,31650,4275
|
|
20230829,090500,149780300,31650,31700,31750,31650,426
|
|
20230829,090400,136279750,31650,31600,31700,31550,970
|
|
20230829,090300,105634000,31700,31750,31750,31700,201
|
|
20230829,090200,99258250,31700,31700,31700,31450,1346
|
|
20230829,090100,56710850,31750,31650,31750,31650,1052
|
|
20230829,090000,23359200,31700,31800,31800,31700,735
|