596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185300,1698294150,32000,32000,32000,32000,1587
|
|
20230830,185200,1698294150,32000,32000,32000,32000,0
|
|
20230830,185100,1698294150,32000,32000,32000,32000,0
|
|
20230830,185000,1698294150,32000,32000,32000,32000,0
|
|
20230830,184900,1698294150,32000,32000,32000,32000,0
|
|
20230830,184800,1698294150,32000,32000,32000,32000,0
|
|
20230830,184700,1698294150,32000,32000,32000,32000,0
|
|
20230830,184600,1698294150,32000,32000,32000,32000,0
|
|
20230830,184500,1698294150,32000,32000,32000,32000,0
|
|
20230830,184400,1698294150,32000,32000,32000,32000,0
|
|
20230830,184300,1698294150,32000,32000,32000,32000,0
|
|
20230830,184200,1698294150,32000,32000,32000,32000,0
|
|
20230830,184100,1698294150,32000,32000,32000,32000,0
|
|
20230830,184000,1698294150,32000,32000,32000,32000,0
|
|
20230830,183900,1698294150,32000,32000,32000,32000,0
|
|
20230830,183800,1698294150,32000,32000,32000,32000,0
|
|
20230830,183700,1698294150,32000,32000,32000,32000,0
|
|
20230830,183600,1698294150,32000,32000,32000,32000,0
|
|
20230830,183500,1698294150,32000,32000,32000,32000,0
|
|
20230830,183400,1698294150,32000,32000,32000,32000,0
|
|
20230830,183300,1698294150,32000,32000,32000,32000,0
|
|
20230830,183200,1698294150,32000,32000,32000,32000,0
|
|
20230830,183100,1698294150,32000,32000,32000,32000,0
|
|
20230830,183000,1698294150,32000,32000,32000,32000,0
|
|
20230830,182900,1698294150,32000,32000,32000,32000,0
|
|
20230830,182800,1698294150,32000,32000,32000,32000,0
|
|
20230830,182700,1698294150,32000,32000,32000,32000,0
|
|
20230830,182600,1698294150,32000,32000,32000,32000,0
|
|
20230830,182500,1698294150,32000,32000,32000,32000,0
|
|
20230830,182400,1698294150,32000,32000,32000,32000,0
|
|
20230830,182300,1698294150,32000,32000,32000,32000,1587
|
|
20230830,182200,1698294150,32000,32000,32000,32000,0
|
|
20230830,182100,1698294150,32000,32000,32000,32000,0
|
|
20230830,182000,1698294150,32000,32000,32000,32000,0
|
|
20230830,181900,1698294150,32000,32000,32000,32000,0
|
|
20230830,181800,1698294150,32000,32000,32000,32000,0
|
|
20230830,181700,1698294150,32000,32000,32000,32000,0
|
|
20230830,181600,1698294150,32000,32000,32000,32000,0
|
|
20230830,181500,1698294150,32000,32000,32000,32000,0
|
|
20230830,181400,1698294150,32000,32000,32000,32000,0
|
|
20230830,181300,1698294150,32000,32000,32000,32000,0
|
|
20230830,181200,1698294150,32000,32000,32000,32000,0
|
|
20230830,181100,1698294150,32000,32000,32000,32000,0
|
|
20230830,181000,1698294150,32000,32000,32000,32000,0
|
|
20230830,180900,1698294150,32000,32000,32000,32000,0
|
|
20230830,180800,1698294150,32000,32000,32000,32000,0
|
|
20230830,180700,1698294150,32000,32000,32000,32000,0
|
|
20230830,180600,1698294150,32000,32000,32000,32000,0
|
|
20230830,180500,1698294150,32000,32000,32000,32000,0
|
|
20230830,180400,1698294150,32000,32000,32000,32000,0
|
|
20230830,180300,1698294150,32000,32000,32000,32000,0
|
|
20230830,180200,1698294150,32000,32000,32000,32000,0
|
|
20230830,180100,1698294150,32000,32000,32000,32000,0
|
|
20230830,180000,1698294150,32000,32000,32000,32000,0
|
|
20230830,175900,1698294150,32000,32000,32000,32000,0
|
|
20230830,175800,1698294150,32000,32000,32000,32000,0
|
|
20230830,175700,1698294150,32000,32000,32000,32000,0
|
|
20230830,175600,1698294150,32000,32000,32000,32000,0
|
|
20230830,175500,1698294150,32000,32000,32000,32000,0
|
|
20230830,175400,1698294150,32000,32000,32000,32000,0
|
|
20230830,175300,1698294150,32000,32000,32000,32000,1587
|
|
20230830,175200,1698294150,32000,32000,32000,32000,0
|
|
20230830,175100,1698294150,32000,32000,32000,32000,0
|
|
20230830,175000,1698294150,32000,32000,32000,32000,0
|
|
20230830,174900,1698294150,32000,32000,32000,32000,0
|
|
20230830,174800,1698294150,32000,32000,32000,32000,0
|
|
20230830,174700,1698294150,32000,32000,32000,32000,0
|
|
20230830,174600,1698294150,32000,32000,32000,32000,0
|
|
20230830,174500,1698294150,32000,32000,32000,32000,0
|
|
20230830,174400,1698294150,32000,32000,32000,32000,0
|
|
20230830,174300,1698294150,32000,32000,32000,32000,0
|
|
20230830,174200,1698294150,32000,32000,32000,32000,0
|
|
20230830,174100,1698294150,32000,32000,32000,32000,0
|
|
20230830,174000,1698294150,32000,32000,32000,32000,0
|
|
20230830,173900,1698294150,32000,32000,32000,32000,0
|
|
20230830,173800,1698294150,32000,32000,32000,32000,0
|
|
20230830,173700,1698294150,32000,32000,32000,32000,0
|
|
20230830,173600,1698294150,32000,32000,32000,32000,0
|
|
20230830,173500,1698294150,32000,32000,32000,32000,0
|
|
20230830,173400,1698294150,32000,32000,32000,32000,0
|
|
20230830,173300,1698294150,32000,32000,32000,32000,0
|
|
20230830,173200,1698294150,32000,32000,32000,32000,0
|
|
20230830,173100,1698294150,32000,32000,32000,32000,0
|
|
20230830,173000,1698294150,32000,32000,32000,32000,0
|
|
20230830,172900,1698294150,32000,32000,32000,32000,0
|
|
20230830,172800,1698294150,32000,32000,32000,32000,0
|
|
20230830,172700,1698294150,32000,32000,32000,32000,0
|
|
20230830,172600,1698294150,32000,32000,32000,32000,0
|
|
20230830,172500,1698294150,32000,32000,32000,32000,0
|
|
20230830,172400,1698294150,32000,32000,32000,32000,0
|
|
20230830,172300,1698294150,32000,32000,32000,32000,1587
|
|
20230830,172200,1698294150,32000,32000,32000,32000,0
|
|
20230830,172100,1698294150,32000,32000,32000,32000,0
|
|
20230830,172000,1698294150,32000,32000,32000,32000,0
|
|
20230830,171900,1698294150,32000,32000,32000,32000,0
|
|
20230830,171800,1698294150,32000,32000,32000,32000,0
|
|
20230830,171700,1698294150,32000,32000,32000,32000,0
|
|
20230830,171600,1698294150,32000,32000,32000,32000,0
|
|
20230830,171500,1698294150,32000,32000,32000,32000,0
|
|
20230830,171400,1698294150,32000,32000,32000,32000,0
|
|
20230830,171300,1698294150,32000,32000,32000,32000,0
|
|
20230830,171200,1698294150,32000,32000,32000,32000,0
|
|
20230830,171100,1698294150,32000,32000,32000,32000,0
|
|
20230830,171000,1698294150,32000,32000,32000,32000,0
|
|
20230830,170900,1698294150,32000,32000,32000,32000,0
|
|
20230830,170800,1698294150,32000,32000,32000,32000,0
|
|
20230830,170700,1698294150,32000,32000,32000,32000,0
|
|
20230830,170600,1698294150,32000,32000,32000,32000,0
|
|
20230830,170500,1698294150,32000,32000,32000,32000,0
|
|
20230830,170400,1698294150,32000,32000,32000,32000,0
|
|
20230830,170300,1698294150,32000,32000,32000,32000,0
|
|
20230830,170200,1698294150,32000,32000,32000,32000,0
|
|
20230830,170100,1698294150,32000,32000,32000,32000,0
|
|
20230830,170000,1698294150,32000,32000,32000,32000,0
|
|
20230830,165900,1698294150,32000,32000,32000,32000,0
|
|
20230830,165800,1698294150,32000,32000,32000,32000,0
|
|
20230830,165700,1698294150,32000,32000,32000,32000,0
|
|
20230830,165600,1698294150,32000,32000,32000,32000,0
|
|
20230830,165500,1698294150,32000,32000,32000,32000,0
|
|
20230830,165400,1698294150,32000,32000,32000,32000,0
|
|
20230830,165300,1698294150,32000,32000,32000,32000,1587
|
|
20230830,165200,1698294150,32000,32000,32000,32000,0
|
|
20230830,165100,1698294150,32000,32000,32000,32000,0
|
|
20230830,165000,1698294150,32000,32000,32000,32000,0
|
|
20230830,164900,1698294150,32000,32000,32000,32000,0
|
|
20230830,164800,1698294150,32000,32000,32000,32000,0
|
|
20230830,164700,1698294150,32000,32000,32000,32000,0
|
|
20230830,164600,1698294150,32000,32000,32000,32000,0
|
|
20230830,164500,1698294150,32000,32000,32000,32000,0
|
|
20230830,164400,1698294150,32000,32000,32000,32000,0
|
|
20230830,164300,1698294150,32000,32000,32000,32000,0
|
|
20230830,164200,1698294150,32000,32000,32000,32000,0
|
|
20230830,164100,1698294150,32000,32000,32000,32000,0
|
|
20230830,164000,1698294150,32000,32000,32000,32000,0
|
|
20230830,163900,1698294150,32000,32000,32000,32000,0
|
|
20230830,163800,1698294150,32000,32000,32000,32000,0
|
|
20230830,163700,1698294150,32000,32000,32000,32000,0
|
|
20230830,163600,1698294150,32000,32000,32000,32000,0
|
|
20230830,163500,1698294150,32000,32000,32000,32000,0
|
|
20230830,163400,1698294150,32000,32000,32000,32000,0
|
|
20230830,163300,1698294150,32000,32000,32000,32000,0
|
|
20230830,163200,1698294150,32000,32000,32000,32000,0
|
|
20230830,163100,1698294150,32000,32000,32000,32000,0
|
|
20230830,163000,1698294150,32000,32000,32000,32000,0
|
|
20230830,162900,1698294150,32000,32000,32000,32000,0
|
|
20230830,162800,1698294150,32000,32000,32000,32000,0
|
|
20230830,162700,1698294150,32000,32000,32000,32000,0
|
|
20230830,162600,1698294150,32000,32000,32000,32000,0
|
|
20230830,162500,1698294150,32000,32000,32000,32000,0
|
|
20230830,162400,1698294150,32000,32000,32000,32000,0
|
|
20230830,162300,1698294150,32000,32000,32000,32000,1587
|
|
20230830,162200,1698294150,32000,32000,32000,32000,0
|
|
20230830,162100,1698294150,32000,32000,32000,32000,0
|
|
20230830,162000,1698294150,32000,32000,32000,32000,0
|
|
20230830,161900,1698294150,32000,32000,32000,32000,0
|
|
20230830,161800,1698294150,32000,32000,32000,32000,0
|
|
20230830,161700,1698294150,32000,32000,32000,32000,0
|
|
20230830,161600,1698294150,32000,32000,32000,32000,0
|
|
20230830,161500,1698294150,32000,32000,32000,32000,0
|
|
20230830,161400,1698294150,32000,32000,32000,32000,0
|
|
20230830,161300,1698294150,32000,32000,32000,32000,0
|
|
20230830,161200,1698294150,32000,32000,32000,32000,0
|
|
20230830,161100,1698294150,32000,32000,32000,32000,0
|
|
20230830,161000,1698294150,32000,32000,32000,32000,0
|
|
20230830,160900,1698294150,32000,32000,32000,32000,0
|
|
20230830,160800,1698294150,32000,32000,32000,32000,0
|
|
20230830,160700,1698294150,32000,32000,32000,32000,0
|
|
20230830,160600,1698294150,32000,32000,32000,32000,0
|
|
20230830,160500,1698294150,32000,32000,32000,32000,0
|
|
20230830,160400,1698294150,32000,32000,32000,32000,0
|
|
20230830,160300,1698294150,32000,32000,32000,32000,0
|
|
20230830,160200,1698294150,32000,32000,32000,32000,0
|
|
20230830,160100,1698294150,32000,32000,32000,32000,0
|
|
20230830,160000,1698294150,32000,32000,32000,32000,0
|
|
20230830,155900,1698294150,32000,32000,32000,32000,0
|
|
20230830,155800,1698294150,32000,32000,32000,32000,0
|
|
20230830,155700,1698294150,32000,32000,32000,32000,0
|
|
20230830,155600,1698294150,32000,32000,32000,32000,0
|
|
20230830,155500,1698294150,32000,32000,32000,32000,0
|
|
20230830,155400,1698294150,32000,32000,32000,32000,0
|
|
20230830,155300,1698294150,32000,32000,32000,32000,1587
|
|
20230830,155200,1698294150,32000,32000,32000,32000,0
|
|
20230830,155100,1698294150,32000,32000,32000,32000,0
|
|
20230830,155000,1698294150,32000,32000,32000,32000,0
|
|
20230830,154900,1698294150,32000,32000,32000,32000,0
|
|
20230830,154800,1698294150,32000,32000,32000,32000,0
|
|
20230830,154700,1698294150,32000,32000,32000,32000,0
|
|
20230830,154600,1698294150,32000,32000,32000,32000,0
|
|
20230830,154500,1698294150,32000,32000,32000,32000,0
|
|
20230830,154400,1698294150,32000,32000,32000,32000,0
|
|
20230830,154300,1698294150,32000,32000,32000,32000,0
|
|
20230830,154200,1698294150,32000,32000,32000,32000,0
|
|
20230830,154100,1698294150,32000,32000,32000,32000,0
|
|
20230830,154000,1698294150,32000,32000,32000,32000,0
|
|
20230830,153900,1698294150,32000,32000,32000,32000,0
|
|
20230830,153800,1698294150,32000,32000,32000,32000,0
|
|
20230830,153700,1698294150,32000,32000,32000,32000,0
|
|
20230830,153600,1698294150,32000,32000,32000,32000,0
|
|
20230830,153500,1698294150,32000,32000,32000,32000,0
|
|
20230830,153400,1698294150,32000,32000,32000,32000,0
|
|
20230830,153300,1698294150,32000,32000,32000,32000,0
|
|
20230830,153200,1698294150,32000,32000,32000,32000,0
|
|
20230830,153100,1698294150,32000,32000,32000,32000,0
|
|
20230830,153000,1698294150,32000,32000,32000,32000,1587
|
|
20230830,152900,1647510150,32050,32050,32050,32050,0
|
|
20230830,152800,1647510150,32050,32050,32050,32050,0
|
|
20230830,152700,1647510150,32050,32050,32050,32050,0
|
|
20230830,152600,1647510150,32050,32050,32050,32050,0
|
|
20230830,152500,1647510150,32050,32050,32050,32050,0
|
|
20230830,152400,1647510150,32050,32050,32050,32050,0
|
|
20230830,152300,1647510150,32050,32050,32050,32050,0
|
|
20230830,152200,1647510150,32050,32050,32050,32050,0
|
|
20230830,152100,1647510150,32050,32050,32050,32050,0
|
|
20230830,152000,1647510150,32050,32050,32050,32050,0
|
|
20230830,151900,1647510150,32050,32050,32050,32050,145
|
|
20230830,151800,1642862900,32000,32050,32050,32000,99
|
|
20230830,151700,1639691700,32050,32050,32050,32050,35
|
|
20230830,151600,1638569950,32050,32050,32050,32000,20
|
|
20230830,151500,1637929800,32050,32000,32050,32000,5
|
|
20230830,151400,1637769600,32050,32050,32050,32050,4
|
|
20230830,151300,1637641400,32050,32050,32050,32050,112
|
|
20230830,151200,1634051800,32050,32050,32050,32050,29
|
|
20230830,151100,1633122350,32050,32050,32050,32050,69
|
|
20230830,151000,1630910900,32050,32050,32050,32000,70
|
|
20230830,150900,1628667800,32000,32100,32100,32000,65
|
|
20230830,150800,1626585250,32100,32100,32100,32100,2
|
|
20230830,150700,1626521050,32100,32100,32100,32050,81
|
|
20230830,150600,1623921050,32050,32050,32050,32050,35
|
|
20230830,150500,1622799300,32050,32050,32050,32050,387
|
|
20230830,150400,1610395950,32050,32050,32050,32050,30
|
|
20230830,150300,1609434450,32050,32000,32050,32000,368
|
|
20230830,150200,1597655600,32050,32050,32050,32050,199
|
|
20230830,150100,1591277650,32050,32000,32050,32000,275
|
|
20230830,150000,1582475000,32000,32050,32050,32000,158
|
|
20230830,145900,1577418950,32000,32000,32050,32000,663
|
|
20230830,145800,1556201500,32000,32000,32000,32000,0
|
|
20230830,145700,1556201500,32000,32000,32000,32000,2
|
|
20230830,145600,1556137500,32000,32000,32000,32000,2
|
|
20230830,145500,1556073500,32000,32000,32000,32000,1
|
|
20230830,145400,1556041500,32000,32000,32000,32000,1
|
|
20230830,145300,1556009500,32000,32000,32000,32000,1
|
|
20230830,145200,1555977500,31950,32000,32000,31950,21
|
|
20230830,145100,1555306450,31950,31950,31950,31950,100
|
|
20230830,145000,1552111450,32000,32000,32000,31950,23
|
|
20230830,144900,1551376450,32000,32000,32000,32000,9
|
|
20230830,144800,1551088450,32000,32000,32000,32000,4
|
|
20230830,144700,1550960450,32000,32000,32000,32000,0
|
|
20230830,144600,1550960450,32000,32000,32000,32000,3
|
|
20230830,144500,1550864450,32000,32000,32000,31950,1519
|
|
20230830,144400,1502258650,32050,32050,32050,32050,3
|
|
20230830,144300,1502162500,32050,32050,32050,32050,109
|
|
20230830,144200,1498669050,32100,32050,32100,32050,2
|
|
20230830,144100,1498604900,32050,32050,32050,32050,0
|
|
20230830,144000,1498604900,32050,32100,32100,32050,19
|
|
20230830,143900,1497995850,32100,32100,32100,32100,3
|
|
20230830,143800,1497899550,32050,32100,32100,32050,659
|
|
20230830,143700,1476778450,32100,32100,32100,32100,3
|
|
20230830,143600,1476682150,32100,32100,32100,32100,178
|
|
20230830,143500,1470968350,32100,32100,32100,32100,4
|
|
20230830,143400,1470839950,32100,32100,32100,32100,6
|
|
20230830,143300,1470647350,32100,32050,32100,32050,252
|
|
20230830,143200,1462570600,32050,32050,32050,32050,0
|
|
20230830,143100,1462570600,32050,32100,32100,32050,137
|
|
20230830,143000,1458174400,32100,32100,32100,32100,0
|
|
20230830,142900,1458174400,32100,32100,32100,32100,0
|
|
20230830,142800,1458174400,32100,32100,32100,32100,386
|
|
20230830,142700,1445783800,32100,32150,32150,32100,6
|
|
20230830,142600,1445591050,32100,32150,32150,32100,33
|
|
20230830,142500,1444531600,32150,32150,32150,32150,0
|
|
20230830,142400,1444531600,32150,32150,32150,32150,3
|
|
20230830,142300,1444435150,32150,32150,32150,32150,1
|
|
20230830,142200,1444403000,32150,32150,32150,32150,0
|
|
20230830,142100,1444403000,32150,32150,32150,32150,81
|
|
20230830,142000,1441798850,32100,32100,32150,32100,11
|
|
20230830,141900,1441445650,32100,32100,32100,32100,53
|
|
20230830,141800,1439744350,32100,32100,32100,32100,25
|
|
20230830,141700,1438941850,32150,32150,32150,32150,7
|
|
20230830,141600,1438716800,32150,32150,32150,32150,0
|
|
20230830,141500,1438716800,32150,32100,32150,32100,52
|
|
20230830,141400,1437047550,32100,32100,32100,32100,8
|
|
20230830,141300,1436790750,32100,32100,32100,32100,10
|
|
20230830,141200,1436469750,32100,32100,32100,32100,11
|
|
20230830,141100,1436116650,32150,32100,32150,32100,11
|
|
20230830,141000,1435763500,32100,32100,32100,32100,690
|
|
20230830,140900,1413614500,32100,32100,32100,32100,15
|
|
20230830,140800,1413133000,32100,32100,32100,32100,5
|
|
20230830,140700,1412972500,32100,32100,32100,32100,2
|
|
20230830,140600,1412908300,32100,32100,32100,32100,2
|
|
20230830,140500,1412844100,32100,32050,32100,32050,40
|
|
20230830,140400,1411561600,32050,32050,32050,32050,0
|
|
20230830,140300,1411561600,32050,32050,32050,32050,0
|
|
20230830,140200,1411561600,32050,32050,32050,32050,20
|
|
20230830,140100,1410920600,32050,32100,32100,32050,807
|
|
20230830,140000,1385055350,32050,32050,32050,32050,17
|
|
20230830,135900,1384510500,32100,32100,32100,32050,45
|
|
20230830,135800,1383068100,32050,32050,32050,32050,15
|
|
20230830,135700,1382587350,32050,32050,32050,32050,66
|
|
20230830,135600,1380472050,32100,32100,32100,32100,379
|
|
20230830,135500,1368306150,32100,32100,32100,32100,172
|
|
20230830,135400,1362784950,32100,32100,32100,32100,0
|
|
20230830,135300,1362784950,32100,32100,32100,32100,0
|
|
20230830,135200,1362784950,32100,32100,32100,32100,0
|
|
20230830,135100,1362784950,32100,32100,32100,32100,0
|
|
20230830,135000,1362784950,32100,32100,32100,32100,2
|
|
20230830,134900,1362720750,32150,32150,32150,32150,198
|
|
20230830,134800,1356355050,32150,32150,32150,32150,15
|
|
20230830,134700,1355872800,32150,32150,32150,32150,1
|
|
20230830,134600,1355840650,32150,32100,32150,32100,3
|
|
20230830,134500,1355744300,32150,32150,32150,32100,316
|
|
20230830,134400,1345584950,32200,32200,32200,32200,17
|
|
20230830,134300,1345037550,32200,32200,32200,32200,0
|
|
20230830,134200,1345037550,32200,32200,32200,32200,2
|
|
20230830,134100,1344973150,32150,32150,32150,32150,7
|
|
20230830,134000,1344748100,32150,32150,32150,32150,0
|
|
20230830,133900,1344748100,32150,32200,32200,32150,356
|
|
20230830,133800,1333284950,32150,32200,32200,32150,152
|
|
20230830,133700,1328394150,32200,32150,32200,32150,288
|
|
20230830,133600,1319125750,32150,32150,32150,32150,30
|
|
20230830,133500,1318161250,32150,32150,32150,32150,220
|
|
20230830,133400,1311088250,32100,32150,32150,32100,44
|
|
20230830,133300,1309674450,32100,32150,32150,32100,22
|
|
20230830,133200,1308967200,32150,32150,32150,32150,0
|
|
20230830,133100,1308967200,32150,32150,32150,32150,2
|
|
20230830,133000,1308902900,32150,32150,32150,32150,0
|
|
20230830,132900,1308902900,32150,32100,32150,32100,155
|
|
20230830,132800,1303922050,32100,32100,32100,32100,6
|
|
20230830,132700,1303729450,32100,32100,32100,32100,3
|
|
20230830,132600,1303633150,32100,32100,32100,32100,5
|
|
20230830,132500,1303472650,32100,32050,32100,32050,45
|
|
20230830,132400,1302028200,32100,32100,32100,32100,0
|
|
20230830,132300,1302028200,32100,32100,32100,32100,1
|
|
20230830,132200,1301996100,32050,32050,32050,32050,1
|
|
20230830,132100,1301964050,32050,32100,32100,32050,6
|
|
20230830,132000,1301771600,32050,32100,32100,32050,101
|
|
20230830,131900,1298529550,32100,32100,32100,32100,86
|
|
20230830,131800,1295768950,32050,32100,32100,32050,123
|
|
20230830,131700,1291820700,32100,32100,32100,32100,0
|
|
20230830,131600,1291820700,32100,32100,32100,32100,0
|
|
20230830,131500,1291820700,32100,32100,32100,32100,6
|
|
20230830,131400,1291628100,32100,32100,32100,32100,0
|
|
20230830,131300,1291628100,32100,32100,32100,32100,88
|
|
20230830,131200,1288803300,32050,32100,32100,32050,42
|
|
20230830,131100,1287456650,32100,32050,32100,32050,115
|
|
20230830,131000,1283770850,32050,32050,32050,32050,6
|
|
20230830,130900,1283578550,32050,32050,32050,32050,0
|
|
20230830,130800,1283578550,32050,32050,32050,32050,16
|
|
20230830,130700,1283065750,32100,32100,32100,32100,5
|
|
20230830,130600,1282905250,32100,32100,32100,32100,0
|
|
20230830,130500,1282905250,32100,32100,32100,32100,262
|
|
20230830,130400,1274495050,32050,32100,32100,32050,24
|
|
20230830,130300,1273724700,32100,32100,32100,32100,0
|
|
20230830,130200,1273724700,32100,32100,32100,32100,12
|
|
20230830,130100,1273339500,32050,32050,32050,32050,333
|
|
20230830,130000,1262666850,32050,32050,32050,32050,2
|
|
20230830,125900,1262602750,32050,32000,32050,32000,6
|
|
20230830,125800,1262410700,32000,32000,32000,32000,263
|
|
20230830,125700,1253994700,32050,32050,32050,32050,72
|
|
20230830,125600,1251687100,32050,32050,32050,32050,26
|
|
20230830,125500,1250853800,32000,32050,32050,32000,391
|
|
20230830,125400,1238323050,32050,32050,32100,32050,230
|
|
20230830,125300,1230950550,32100,32100,32100,32100,5
|
|
20230830,125200,1230790050,32100,32100,32100,32100,32
|
|
20230830,125100,1229762850,32100,32100,32100,32100,0
|
|
20230830,125000,1229762850,32100,32150,32150,32100,586
|
|
20230830,124900,1210950500,32150,32150,32150,32150,1
|
|
20230830,124800,1210918350,32150,32150,32150,32150,0
|
|
20230830,124700,1210918350,32150,32050,32150,32050,543
|
|
20230830,124600,1193515100,32100,32100,32100,32100,441
|
|
20230830,124500,1179359000,32100,32100,32100,32100,1
|
|
20230830,124400,1179326900,32100,32100,32100,32100,0
|
|
20230830,124300,1179326900,32100,32100,32100,32100,1
|
|
20230830,124200,1179294800,32100,32100,32100,32100,0
|
|
20230830,124100,1179294800,32100,32100,32100,32100,0
|
|
20230830,124000,1179294800,32100,32100,32100,32100,17
|
|
20230830,123900,1178749100,32150,32150,32150,32150,0
|
|
20230830,123800,1178749100,32150,32150,32150,32150,1
|
|
20230830,123700,1178716950,32100,32100,32100,32100,0
|
|
20230830,123600,1178716950,32100,32100,32100,32100,1
|
|
20230830,123500,1178684850,32150,32150,32150,32150,1
|
|
20230830,123400,1178652700,32150,32150,32150,32150,88
|
|
20230830,123300,1175823500,32150,32150,32150,32100,530
|
|
20230830,123200,1158809050,32150,32150,32150,32150,10
|
|
20230830,123100,1158487550,32150,32150,32150,32150,0
|
|
20230830,123000,1158487550,32150,32150,32150,32150,48
|
|
20230830,122900,1156944350,32150,32150,32150,32150,13
|
|
20230830,122800,1156526400,32150,32150,32150,32150,6
|
|
20230830,122700,1156333500,32150,32150,32150,32150,3
|
|
20230830,122600,1156237050,32200,32200,32200,32200,0
|
|
20230830,122500,1156237050,32200,32150,32200,32150,45
|
|
20230830,122400,1154790250,32150,32200,32200,32150,300
|
|
20230830,122300,1145145200,32200,32200,32200,32200,3
|
|
20230830,122200,1145048600,32200,32200,32200,32200,0
|
|
20230830,122100,1145048600,32200,32200,32200,32200,3
|
|
20230830,122000,1144952000,32200,32150,32200,32150,83
|
|
20230830,121900,1142283450,32200,32200,32200,32150,68
|
|
20230830,121800,1140095250,32200,32200,32200,32200,0
|
|
20230830,121700,1140095250,32200,32200,32200,32200,23
|
|
20230830,121600,1139354650,32200,32200,32200,32200,6
|
|
20230830,121500,1139161450,32200,32200,32200,32150,75
|
|
20230830,121400,1136746600,32200,32200,32200,32200,44
|
|
20230830,121300,1135329800,32200,32200,32200,32200,0
|
|
20230830,121200,1135329800,32200,32200,32200,32200,0
|
|
20230830,121100,1135329800,32200,32150,32200,32150,11
|
|
20230830,121000,1134976100,32150,32200,32200,32150,21
|
|
20230830,120900,1134299950,32150,32200,32200,32150,100
|
|
20230830,120800,1131082900,32200,32200,32200,32200,0
|
|
20230830,120700,1131082900,32200,32200,32200,32200,17
|
|
20230830,120600,1130535500,32150,32150,32150,32150,0
|
|
20230830,120500,1130535500,32150,32150,32150,32150,0
|
|
20230830,120400,1130535500,32150,32150,32150,32150,0
|
|
20230830,120300,1130535500,32150,32150,32150,32100,333
|
|
20230830,120200,1119840050,32150,32150,32150,32150,94
|
|
20230830,120100,1116817950,32150,32150,32150,32150,79
|
|
20230830,120000,1114278100,32150,32150,32150,32150,111
|
|
20230830,115900,1110709450,32150,32150,32150,32150,2
|
|
20230830,115800,1110645150,32150,32150,32150,32150,52
|
|
20230830,115700,1108973350,32150,32150,32150,32150,13
|
|
20230830,115600,1108555400,32150,32150,32150,32150,2
|
|
20230830,115500,1108491100,32150,32100,32150,32100,41
|
|
20230830,115400,1107173000,32100,32150,32150,32100,141
|
|
20230830,115300,1102645150,32150,32150,32150,32150,76
|
|
20230830,115200,1100201750,32150,32150,32150,32150,44
|
|
20230830,115100,1098787150,32100,32100,32100,32100,1
|
|
20230830,115000,1098755050,32200,32200,32200,32200,23
|
|
20230830,114900,1098014450,32200,32200,32200,32200,16
|
|
20230830,114800,1097499250,32150,32150,32150,32150,71
|
|
20230830,114700,1095216600,32150,32150,32150,32150,11
|
|
20230830,114600,1094862950,32150,32150,32150,32100,79
|
|
20230830,114500,1092323550,32150,32150,32150,32150,0
|
|
20230830,114400,1092323550,32150,32150,32150,32150,36
|
|
20230830,114300,1091166150,32150,32150,32150,32100,85
|
|
20230830,114200,1088435400,32100,32150,32150,32100,4
|
|
20230830,114100,1088306850,32150,32150,32150,32150,3
|
|
20230830,114000,1088210400,32100,32150,32150,32100,67
|
|
20230830,113900,1086059650,32100,32150,32150,32100,121
|
|
20230830,113800,1082175500,32150,32150,32150,32150,3
|
|
20230830,113700,1082079050,32150,32150,32150,32150,155
|
|
20230830,113600,1077095800,32150,32150,32150,32150,8
|
|
20230830,113500,1076838600,32150,32200,32200,32150,66
|
|
20230830,113400,1074713650,32150,32200,32200,32150,65
|
|
20230830,113300,1072623150,32200,32200,32200,32200,0
|
|
20230830,113200,1072623150,32200,32200,32200,32200,43
|
|
20230830,113100,1071238550,32200,32150,32200,32150,13
|
|
20230830,113000,1070820500,32150,32150,32150,32150,11
|
|
20230830,112900,1070466850,32150,32150,32150,32150,1
|
|
20230830,112800,1070434700,32150,32200,32200,32150,16
|
|
20230830,112700,1069919550,32200,32200,32200,32200,2
|
|
20230830,112600,1069855150,32200,32150,32200,32150,6
|
|
20230830,112500,1069662000,32200,32200,32200,32200,0
|
|
20230830,112400,1069662000,32200,32200,32200,32200,101
|
|
20230830,112300,1066409800,32200,32200,32250,32200,294
|
|
20230830,112200,1056942800,32250,32250,32250,32250,3
|
|
20230830,112100,1056846050,32200,32250,32250,32200,47
|
|
20230830,112000,1055331200,32200,32200,32200,32200,20
|
|
20230830,111900,1054687200,32250,32200,32250,32200,20
|
|
20230830,111800,1054043050,32250,32250,32250,32250,27
|
|
20230830,111700,1053172300,32250,32250,32250,32250,0
|
|
20230830,111600,1053172300,32250,32200,32250,32200,4
|
|
20230830,111500,1053043400,32200,32200,32200,32200,0
|
|
20230830,111400,1053043400,32200,32200,32250,32200,53
|
|
20230830,111300,1051336750,32200,32250,32250,32200,4
|
|
20230830,111200,1051207800,32250,32250,32250,32200,28
|
|
20230830,111100,1050305550,32250,32200,32250,32200,335
|
|
20230830,111000,1039517500,32250,32250,32250,32250,1
|
|
20230830,110900,1039485250,32250,32250,32250,32250,216
|
|
20230830,110800,1032519250,32250,32250,32250,32250,33
|
|
20230830,110700,1031455000,32250,32250,32300,32250,382
|
|
20230830,110600,1019135350,32300,32300,32300,32300,40
|
|
20230830,110500,1017843350,32300,32300,32300,32250,150
|
|
20230830,110400,1012999350,32250,32300,32300,32250,191
|
|
20230830,110300,1006831150,32300,32250,32300,32250,834
|
|
20230830,110200,979929500,32250,32250,32250,32250,3
|
|
20230830,110100,979832750,32200,32250,32250,32200,102
|
|
20230830,110000,976548300,32250,32250,32250,32250,11
|
|
20230830,105900,976193550,32250,32250,32250,32200,8
|
|
20230830,105800,975935700,32250,32250,32250,32250,0
|
|
20230830,105700,975935700,32250,32200,32250,32200,43
|
|
20230830,105600,974549300,32200,32250,32250,32200,6
|
|
20230830,105500,974356050,32250,32200,32250,32200,36
|
|
20230830,105400,973196700,32200,32250,32250,32200,67
|
|
20230830,105300,971039250,32200,32200,32200,32200,22
|
|
20230830,105200,970330850,32250,32250,32250,32250,36
|
|
20230830,105100,969169850,32200,32200,32200,32200,0
|
|
20230830,105000,969169850,32200,32200,32200,32200,155
|
|
20230830,104900,964178850,32200,32150,32200,32150,587
|
|
20230830,104800,945297450,32200,32200,32200,32200,25
|
|
20230830,104700,944492450,32200,32200,32200,32200,1
|
|
20230830,104600,944460250,32200,32150,32200,32150,104
|
|
20230830,104500,941116600,32100,32150,32150,32100,305
|
|
20230830,104400,931316800,32150,32150,32150,32150,2
|
|
20230830,104300,931252500,32150,32150,32150,32150,70
|
|
20230830,104200,929002000,32200,32200,32200,32200,3
|
|
20230830,104100,928905400,32150,32150,32150,32150,77
|
|
20230830,104000,926429850,32200,32100,32200,32100,800
|
|
20230830,103900,900724300,32050,32050,32050,32050,92
|
|
20230830,103800,897775700,32050,32100,32100,32050,15
|
|
20230830,103700,897294650,32100,32050,32100,32050,24
|
|
20230830,103600,896524700,32100,32050,32100,32050,59
|
|
20230830,103500,894632300,32100,32100,32100,32100,1
|
|
20230830,103400,894600200,32100,32100,32100,32100,3
|
|
20230830,103300,894503900,32050,32050,32050,32050,17
|
|
20230830,103200,893959050,32100,32100,32100,32100,30
|
|
20230830,103100,892996050,32100,32100,32100,32100,0
|
|
20230830,103000,892996050,32100,32050,32100,32050,14
|
|
20230830,102900,892547200,32050,32050,32050,32050,10
|
|
20230830,102800,892226700,32050,32050,32100,32050,67
|
|
20230830,102700,890077550,32050,32050,32050,32050,310
|
|
20230830,102600,880142050,32100,32100,32100,32100,5
|
|
20230830,102500,879981550,32100,32100,32100,32100,39
|
|
20230830,102400,878729650,32100,32150,32150,32100,10
|
|
20230830,102300,878408600,32150,32100,32150,32100,132
|
|
20230830,102200,874171350,32100,32100,32100,32100,508
|
|
20230830,102100,857864550,32100,32050,32100,32050,17
|
|
20230830,102000,857319150,32050,32050,32050,32050,0
|
|
20230830,101900,857319150,32050,32100,32100,32000,97
|
|
20230830,101800,854210350,32100,32100,32100,32100,0
|
|
20230830,101700,854210350,32100,32050,32100,32050,111
|
|
20230830,101600,850648350,32050,32000,32050,32000,420
|
|
20230830,101500,837191700,32000,31950,32000,31950,71
|
|
20230830,101400,834922700,31900,31900,31900,31900,198
|
|
20230830,101300,828606500,31950,32000,32000,31900,3242
|
|
20230830,101200,725161250,32000,32000,32000,32000,8
|
|
20230830,101100,724905250,32000,32000,32000,32000,39
|
|
20230830,101000,723657250,32000,32000,32000,32000,6
|
|
20230830,100900,723465250,32000,32000,32000,32000,35
|
|
20230830,100800,722345250,32000,32000,32000,32000,66
|
|
20230830,100700,720233250,31950,32000,32000,31950,298
|
|
20230830,100600,710709350,32000,32000,32000,32000,44
|
|
20230830,100500,709301350,32000,32000,32000,32000,22
|
|
20230830,100400,708597350,32000,32000,32000,32000,74
|
|
20230830,100300,706229350,32000,31950,32000,31950,206
|
|
20230830,100200,699637650,32000,32000,32000,32000,695
|
|
20230830,100100,677397650,32000,32050,32050,32000,19
|
|
20230830,100000,676788750,32050,32050,32050,32000,6
|
|
20230830,095900,676596500,32050,32050,32050,32000,39
|
|
20230830,095800,675348350,32050,32050,32050,32050,13
|
|
20230830,095700,674931700,32000,32000,32000,32000,14
|
|
20230830,095600,674483700,32000,32050,32050,32000,157
|
|
20230830,095500,669459450,32000,32000,32050,32000,182
|
|
20230830,095400,663634950,32050,32050,32050,32000,56
|
|
20230830,095300,661841400,32000,32100,32100,32000,582
|
|
20230830,095200,643187850,32100,32100,32100,32100,2
|
|
20230830,095100,643123650,32100,32100,32100,32100,4
|
|
20230830,095000,642995250,32050,32150,32150,32050,311
|
|
20230830,094900,633011200,32150,32100,32150,32100,8
|
|
20230830,094800,632754250,32100,32100,32100,32100,97
|
|
20230830,094700,629640550,32100,32100,32100,32100,115
|
|
20230830,094600,625949050,32100,32100,32100,32100,3
|
|
20230830,094500,625852750,32100,32100,32100,32100,27
|
|
20230830,094400,624986050,32100,32150,32150,32100,311
|
|
20230830,094300,614997400,32150,32150,32150,32100,304
|
|
20230830,094200,605226800,32150,32200,32200,32150,255
|
|
20230830,094100,597018650,32200,32200,32200,32200,17
|
|
20230830,094000,596471250,32200,32200,32250,32200,69
|
|
20230830,093900,594249050,32250,32200,32250,32200,53
|
|
20230830,093800,592540950,32250,32250,32250,32200,10
|
|
20230830,093700,592218500,32250,32200,32250,32150,377
|
|
20230830,093600,580082550,32250,32050,32250,32050,2196
|
|
20230830,093500,509535700,32100,32050,32100,32050,6
|
|
20230830,093400,509343350,32050,32050,32100,32000,530
|
|
20230830,093300,492355450,32100,32050,32100,32050,564
|
|
20230830,093200,474277800,32050,32050,32050,32050,42
|
|
20230830,093100,472931700,32000,32050,32050,32000,65
|
|
20230830,093000,470848600,32000,32000,32000,32000,226
|
|
20230830,092900,463616600,32000,32000,32000,32000,331
|
|
20230830,092800,453024600,31950,32000,32000,31950,11
|
|
20230830,092700,452672750,32000,31900,32000,31900,27
|
|
20230830,092600,451810200,31900,31950,31950,31900,617
|
|
20230830,092500,432099100,31950,31950,31950,31950,18
|
|
20230830,092400,431524000,31950,32000,32000,31950,233
|
|
20230830,092300,424076150,32000,32000,32000,31950,300
|
|
20230830,092200,414476300,32050,32000,32050,31950,225
|
|
20230830,092100,407274250,32000,32050,32050,32000,134
|
|
20230830,092000,402981150,32050,32050,32050,32000,112
|
|
20230830,091900,399396550,32000,32050,32050,32000,548
|
|
20230830,091800,381846700,32050,32150,32150,32050,328
|
|
20230830,091700,371326050,32150,32150,32150,32150,646
|
|
20230830,091600,350557150,32150,32200,32200,32150,33
|
|
20230830,091500,349496050,32200,32200,32250,32200,225
|
|
20230830,091400,342251000,32200,32200,32200,32200,274
|
|
20230830,091300,333428200,32250,32250,32300,32250,32
|
|
20230830,091200,332396150,32300,32250,32300,32250,166
|
|
20230830,091100,327042600,32250,32200,32250,32200,73
|
|
20230830,091000,324691900,32200,32300,32300,32200,1083
|
|
20230830,090900,289789050,32250,32200,32300,32200,296
|
|
20230830,090800,280245250,32250,32250,32300,32250,457
|
|
20230830,090700,265495950,32250,32350,32350,32250,1132
|
|
20230830,090600,228940300,32350,32200,32350,32200,2533
|
|
20230830,090500,147155150,32250,32150,32250,32150,1256
|
|
20230830,090400,106712900,32100,31950,32100,31950,1056
|
|
20230830,090300,72865700,31950,31950,31950,31900,263
|
|
20230830,090200,64472450,31900,31850,31950,31850,276
|
|
20230830,090100,55669050,31900,32100,32100,31900,1061
|
|
20230830,090000,21767300,32100,32100,32100,32000,679
|