614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191100,1355104250,27050,27050,27050,27050,1507
|
|
20230830,191000,1355104250,27050,27050,27050,27050,0
|
|
20230830,190900,1355104250,27050,27050,27050,27050,0
|
|
20230830,190800,1355104250,27050,27050,27050,27050,0
|
|
20230830,190700,1355104250,27050,27050,27050,27050,0
|
|
20230830,190600,1355104250,27050,27050,27050,27050,0
|
|
20230830,190500,1355104250,27050,27050,27050,27050,0
|
|
20230830,190400,1355104250,27050,27050,27050,27050,0
|
|
20230830,190300,1355104250,27050,27050,27050,27050,0
|
|
20230830,190200,1355104250,27050,27050,27050,27050,0
|
|
20230830,190100,1355104250,27050,27050,27050,27050,0
|
|
20230830,190000,1355104250,27050,27050,27050,27050,0
|
|
20230830,185900,1355104250,27050,27050,27050,27050,0
|
|
20230830,185800,1355104250,27050,27050,27050,27050,0
|
|
20230830,185700,1355104250,27050,27050,27050,27050,0
|
|
20230830,185600,1355104250,27050,27050,27050,27050,0
|
|
20230830,185500,1355104250,27050,27050,27050,27050,0
|
|
20230830,185400,1355104250,27050,27050,27050,27050,0
|
|
20230830,185300,1355104250,27050,27050,27050,27050,0
|
|
20230830,185200,1355104250,27050,27050,27050,27050,0
|
|
20230830,185100,1355104250,27050,27050,27050,27050,0
|
|
20230830,185000,1355104250,27050,27050,27050,27050,0
|
|
20230830,184900,1355104250,27050,27050,27050,27050,0
|
|
20230830,184800,1355104250,27050,27050,27050,27050,0
|
|
20230830,184700,1355104250,27050,27050,27050,27050,0
|
|
20230830,184600,1355104250,27050,27050,27050,27050,0
|
|
20230830,184500,1355104250,27050,27050,27050,27050,0
|
|
20230830,184400,1355104250,27050,27050,27050,27050,0
|
|
20230830,184300,1355104250,27050,27050,27050,27050,0
|
|
20230830,184200,1355104250,27050,27050,27050,27050,0
|
|
20230830,184100,1355104250,27050,27050,27050,27050,1507
|
|
20230830,184000,1355104250,27050,27050,27050,27050,0
|
|
20230830,183900,1355104250,27050,27050,27050,27050,0
|
|
20230830,183800,1355104250,27050,27050,27050,27050,0
|
|
20230830,183700,1355104250,27050,27050,27050,27050,0
|
|
20230830,183600,1355104250,27050,27050,27050,27050,0
|
|
20230830,183500,1355104250,27050,27050,27050,27050,0
|
|
20230830,183400,1355104250,27050,27050,27050,27050,0
|
|
20230830,183300,1355104250,27050,27050,27050,27050,0
|
|
20230830,183200,1355104250,27050,27050,27050,27050,0
|
|
20230830,183100,1355104250,27050,27050,27050,27050,0
|
|
20230830,183000,1355104250,27050,27050,27050,27050,0
|
|
20230830,182900,1355104250,27050,27050,27050,27050,0
|
|
20230830,182800,1355104250,27050,27050,27050,27050,0
|
|
20230830,182700,1355104250,27050,27050,27050,27050,0
|
|
20230830,182600,1355104250,27050,27050,27050,27050,0
|
|
20230830,182500,1355104250,27050,27050,27050,27050,0
|
|
20230830,182400,1355104250,27050,27050,27050,27050,0
|
|
20230830,182300,1355104250,27050,27050,27050,27050,0
|
|
20230830,182200,1355104250,27050,27050,27050,27050,0
|
|
20230830,182100,1355104250,27050,27050,27050,27050,0
|
|
20230830,182000,1355104250,27050,27050,27050,27050,0
|
|
20230830,181900,1355104250,27050,27050,27050,27050,0
|
|
20230830,181800,1355104250,27050,27050,27050,27050,0
|
|
20230830,181700,1355104250,27050,27050,27050,27050,0
|
|
20230830,181600,1355104250,27050,27050,27050,27050,0
|
|
20230830,181500,1355104250,27050,27050,27050,27050,0
|
|
20230830,181400,1355104250,27050,27050,27050,27050,0
|
|
20230830,181300,1355104250,27050,27050,27050,27050,0
|
|
20230830,181200,1355104250,27050,27050,27050,27050,0
|
|
20230830,181100,1355104250,27050,27050,27050,27050,1507
|
|
20230830,181000,1355104250,27050,27050,27050,27050,0
|
|
20230830,180900,1355104250,27050,27050,27050,27050,0
|
|
20230830,180800,1355104250,27050,27050,27050,27050,0
|
|
20230830,180700,1355104250,27050,27050,27050,27050,0
|
|
20230830,180600,1355104250,27050,27050,27050,27050,0
|
|
20230830,180500,1355104250,27050,27050,27050,27050,0
|
|
20230830,180400,1355104250,27050,27050,27050,27050,0
|
|
20230830,180300,1355104250,27050,27050,27050,27050,0
|
|
20230830,180200,1355104250,27050,27050,27050,27050,0
|
|
20230830,180100,1355104250,27050,27050,27050,27050,0
|
|
20230830,180000,1355104250,27050,27050,27050,27050,0
|
|
20230830,175900,1355104250,27050,27050,27050,27050,0
|
|
20230830,175800,1355104250,27050,27050,27050,27050,0
|
|
20230830,175700,1355104250,27050,27050,27050,27050,0
|
|
20230830,175600,1355104250,27050,27050,27050,27050,0
|
|
20230830,175500,1355104250,27050,27050,27050,27050,0
|
|
20230830,175400,1355104250,27050,27050,27050,27050,0
|
|
20230830,175300,1355104250,27050,27050,27050,27050,0
|
|
20230830,175200,1355104250,27050,27050,27050,27050,0
|
|
20230830,175100,1355104250,27050,27050,27050,27050,0
|
|
20230830,175000,1355104250,27050,27050,27050,27050,0
|
|
20230830,174900,1355104250,27050,27050,27050,27050,0
|
|
20230830,174800,1355104250,27050,27050,27050,27050,0
|
|
20230830,174700,1355104250,27050,27050,27050,27050,0
|
|
20230830,174600,1355104250,27050,27050,27050,27050,0
|
|
20230830,174500,1355104250,27050,27050,27050,27050,0
|
|
20230830,174400,1355104250,27050,27050,27050,27050,0
|
|
20230830,174300,1355104250,27050,27050,27050,27050,0
|
|
20230830,174200,1355104250,27050,27050,27050,27050,0
|
|
20230830,174100,1355104250,27050,27050,27050,27050,1507
|
|
20230830,174000,1355104250,27050,27050,27050,27050,0
|
|
20230830,173900,1355104250,27050,27050,27050,27050,0
|
|
20230830,173800,1355104250,27050,27050,27050,27050,0
|
|
20230830,173700,1355104250,27050,27050,27050,27050,0
|
|
20230830,173600,1355104250,27050,27050,27050,27050,0
|
|
20230830,173500,1355104250,27050,27050,27050,27050,0
|
|
20230830,173400,1355104250,27050,27050,27050,27050,0
|
|
20230830,173300,1355104250,27050,27050,27050,27050,0
|
|
20230830,173200,1355104250,27050,27050,27050,27050,0
|
|
20230830,173100,1355104250,27050,27050,27050,27050,0
|
|
20230830,173000,1355104250,27050,27050,27050,27050,0
|
|
20230830,172900,1355104250,27050,27050,27050,27050,0
|
|
20230830,172800,1355104250,27050,27050,27050,27050,0
|
|
20230830,172700,1355104250,27050,27050,27050,27050,0
|
|
20230830,172600,1355104250,27050,27050,27050,27050,0
|
|
20230830,172500,1355104250,27050,27050,27050,27050,0
|
|
20230830,172400,1355104250,27050,27050,27050,27050,0
|
|
20230830,172300,1355104250,27050,27050,27050,27050,0
|
|
20230830,172200,1355104250,27050,27050,27050,27050,0
|
|
20230830,172100,1355104250,27050,27050,27050,27050,0
|
|
20230830,172000,1355104250,27050,27050,27050,27050,0
|
|
20230830,171900,1355104250,27050,27050,27050,27050,0
|
|
20230830,171800,1355104250,27050,27050,27050,27050,0
|
|
20230830,171700,1355104250,27050,27050,27050,27050,0
|
|
20230830,171600,1355104250,27050,27050,27050,27050,0
|
|
20230830,171500,1355104250,27050,27050,27050,27050,0
|
|
20230830,171400,1355104250,27050,27050,27050,27050,0
|
|
20230830,171300,1355104250,27050,27050,27050,27050,0
|
|
20230830,171200,1355104250,27050,27050,27050,27050,0
|
|
20230830,171100,1355104250,27050,27050,27050,27050,1507
|
|
20230830,171000,1355104250,27050,27050,27050,27050,0
|
|
20230830,170900,1355104250,27050,27050,27050,27050,0
|
|
20230830,170800,1355104250,27050,27050,27050,27050,0
|
|
20230830,170700,1355104250,27050,27050,27050,27050,0
|
|
20230830,170600,1355104250,27050,27050,27050,27050,0
|
|
20230830,170500,1355104250,27050,27050,27050,27050,0
|
|
20230830,170400,1355104250,27050,27050,27050,27050,0
|
|
20230830,170300,1355104250,27050,27050,27050,27050,0
|
|
20230830,170200,1355104250,27050,27050,27050,27050,0
|
|
20230830,170100,1355104250,27050,27050,27050,27050,0
|
|
20230830,170000,1355104250,27050,27050,27050,27050,0
|
|
20230830,165900,1355104250,27050,27050,27050,27050,0
|
|
20230830,165800,1355104250,27050,27050,27050,27050,0
|
|
20230830,165700,1355104250,27050,27050,27050,27050,0
|
|
20230830,165600,1355104250,27050,27050,27050,27050,0
|
|
20230830,165500,1355104250,27050,27050,27050,27050,0
|
|
20230830,165400,1355104250,27050,27050,27050,27050,0
|
|
20230830,165300,1355104250,27050,27050,27050,27050,0
|
|
20230830,165200,1355104250,27050,27050,27050,27050,0
|
|
20230830,165100,1355104250,27050,27050,27050,27050,0
|
|
20230830,165000,1355104250,27050,27050,27050,27050,0
|
|
20230830,164900,1355104250,27050,27050,27050,27050,0
|
|
20230830,164800,1355104250,27050,27050,27050,27050,0
|
|
20230830,164700,1355104250,27050,27050,27050,27050,0
|
|
20230830,164600,1355104250,27050,27050,27050,27050,0
|
|
20230830,164500,1355104250,27050,27050,27050,27050,0
|
|
20230830,164400,1355104250,27050,27050,27050,27050,0
|
|
20230830,164300,1355104250,27050,27050,27050,27050,0
|
|
20230830,164200,1355104250,27050,27050,27050,27050,0
|
|
20230830,164100,1355104250,27050,27050,27050,27050,1507
|
|
20230830,164000,1355104250,27050,27050,27050,27050,0
|
|
20230830,163900,1355104250,27050,27050,27050,27050,0
|
|
20230830,163800,1355104250,27050,27050,27050,27050,0
|
|
20230830,163700,1355104250,27050,27050,27050,27050,0
|
|
20230830,163600,1355104250,27050,27050,27050,27050,0
|
|
20230830,163500,1355104250,27050,27050,27050,27050,0
|
|
20230830,163400,1355104250,27050,27050,27050,27050,0
|
|
20230830,163300,1355104250,27050,27050,27050,27050,0
|
|
20230830,163200,1355104250,27050,27050,27050,27050,0
|
|
20230830,163100,1355104250,27050,27050,27050,27050,0
|
|
20230830,163000,1355104250,27050,27050,27050,27050,0
|
|
20230830,162900,1355104250,27050,27050,27050,27050,0
|
|
20230830,162800,1355104250,27050,27050,27050,27050,0
|
|
20230830,162700,1355104250,27050,27050,27050,27050,0
|
|
20230830,162600,1355104250,27050,27050,27050,27050,0
|
|
20230830,162500,1355104250,27050,27050,27050,27050,0
|
|
20230830,162400,1355104250,27050,27050,27050,27050,0
|
|
20230830,162300,1355104250,27050,27050,27050,27050,0
|
|
20230830,162200,1355104250,27050,27050,27050,27050,0
|
|
20230830,162100,1355104250,27050,27050,27050,27050,0
|
|
20230830,162000,1355104250,27050,27050,27050,27050,0
|
|
20230830,161900,1355104250,27050,27050,27050,27050,0
|
|
20230830,161800,1355104250,27050,27050,27050,27050,0
|
|
20230830,161700,1355104250,27050,27050,27050,27050,0
|
|
20230830,161600,1355104250,27050,27050,27050,27050,0
|
|
20230830,161500,1355104250,27050,27050,27050,27050,0
|
|
20230830,161400,1355104250,27050,27050,27050,27050,0
|
|
20230830,161300,1355104250,27050,27050,27050,27050,0
|
|
20230830,161200,1355104250,27050,27050,27050,27050,0
|
|
20230830,161100,1355104250,27050,27050,27050,27050,1507
|
|
20230830,161000,1355104250,27050,27050,27050,27050,0
|
|
20230830,160900,1355104250,27050,27050,27050,27050,0
|
|
20230830,160800,1355104250,27050,27050,27050,27050,0
|
|
20230830,160700,1355104250,27050,27050,27050,27050,0
|
|
20230830,160600,1355104250,27050,27050,27050,27050,0
|
|
20230830,160500,1355104250,27050,27050,27050,27050,0
|
|
20230830,160400,1355104250,27050,27050,27050,27050,0
|
|
20230830,160300,1355104250,27050,27050,27050,27050,0
|
|
20230830,160200,1355104250,27050,27050,27050,27050,0
|
|
20230830,160100,1355104250,27050,27050,27050,27050,0
|
|
20230830,160000,1355104250,27050,27050,27050,27050,0
|
|
20230830,155900,1355104250,27050,27050,27050,27050,0
|
|
20230830,155800,1355104250,27050,27050,27050,27050,0
|
|
20230830,155700,1355104250,27050,27050,27050,27050,0
|
|
20230830,155600,1355104250,27050,27050,27050,27050,0
|
|
20230830,155500,1355104250,27050,27050,27050,27050,0
|
|
20230830,155400,1355104250,27050,27050,27050,27050,0
|
|
20230830,155300,1355104250,27050,27050,27050,27050,0
|
|
20230830,155200,1355104250,27050,27050,27050,27050,0
|
|
20230830,155100,1355104250,27050,27050,27050,27050,0
|
|
20230830,155000,1355104250,27050,27050,27050,27050,0
|
|
20230830,154900,1355104250,27050,27050,27050,27050,0
|
|
20230830,154800,1355104250,27050,27050,27050,27050,0
|
|
20230830,154700,1355104250,27050,27050,27050,27050,0
|
|
20230830,154600,1355104250,27050,27050,27050,27050,0
|
|
20230830,154500,1355104250,27050,27050,27050,27050,0
|
|
20230830,154400,1355104250,27050,27050,27050,27050,0
|
|
20230830,154300,1355104250,27050,27050,27050,27050,0
|
|
20230830,154200,1355104250,27050,27050,27050,27050,0
|
|
20230830,154100,1355104250,27050,27050,27050,27050,1507
|
|
20230830,154000,1355104250,27050,27050,27050,27050,0
|
|
20230830,153900,1355104250,27050,27050,27050,27050,0
|
|
20230830,153800,1355104250,27050,27050,27050,27050,0
|
|
20230830,153700,1355104250,27050,27050,27050,27050,0
|
|
20230830,153600,1355104250,27050,27050,27050,27050,0
|
|
20230830,153500,1355104250,27050,27050,27050,27050,0
|
|
20230830,153400,1355104250,27050,27050,27050,27050,0
|
|
20230830,153300,1355104250,27050,27050,27050,27050,0
|
|
20230830,153200,1355104250,27050,27050,27050,27050,0
|
|
20230830,153100,1355104250,27050,27050,27050,27050,0
|
|
20230830,153000,1355104250,27050,27050,27050,27050,1507
|
|
20230830,152900,1314339900,27050,27050,27050,27050,0
|
|
20230830,152800,1314339900,27050,27050,27050,27050,0
|
|
20230830,152700,1314339900,27050,27050,27050,27050,0
|
|
20230830,152600,1314339900,27050,27050,27050,27050,0
|
|
20230830,152500,1314339900,27050,27050,27050,27050,0
|
|
20230830,152400,1314339900,27050,27050,27050,27050,0
|
|
20230830,152300,1314339900,27050,27050,27050,27050,0
|
|
20230830,152200,1314339900,27050,27050,27050,27050,0
|
|
20230830,152100,1314339900,27050,27050,27050,27050,0
|
|
20230830,152000,1314339900,27050,27050,27050,27050,0
|
|
20230830,151900,1314339900,27050,27050,27050,27050,108
|
|
20230830,151800,1311418500,27150,27150,27150,27150,0
|
|
20230830,151700,1311418500,27150,27150,27150,27050,13
|
|
20230830,151600,1311065650,27000,27150,27150,27000,221
|
|
20230830,151500,1305085950,27150,27150,27150,27050,468
|
|
20230830,151400,1292411750,27050,27150,27150,27050,260
|
|
20230830,151300,1285363200,27150,27100,27150,27100,27
|
|
20230830,151200,1284630200,27150,27150,27150,27100,32
|
|
20230830,151100,1283761450,27050,27100,27150,27050,148
|
|
20230830,151000,1279754700,27100,27050,27150,27050,25
|
|
20230830,150900,1279076650,27150,27100,27200,27050,36
|
|
20230830,150800,1278099550,27050,27200,27200,27050,75
|
|
20230830,150700,1276063900,27150,27200,27200,27100,26
|
|
20230830,150600,1275357200,27200,27100,27200,27100,34
|
|
20230830,150500,1274433100,27200,27200,27200,27050,77
|
|
20230830,150400,1272345750,27100,27150,27200,27100,79
|
|
20230830,150300,1270201350,27200,27250,27250,27150,32
|
|
20230830,150200,1269330250,27050,27100,27250,27050,1904
|
|
20230830,150100,1217537650,27100,27050,27100,27050,25
|
|
20230830,150000,1216861200,27050,27000,27100,27000,38
|
|
20230830,145900,1215832450,27000,27050,27100,27000,53
|
|
20230830,145800,1214397800,27050,27050,27100,27000,52
|
|
20230830,145700,1212991300,27000,27000,27050,27000,72
|
|
20230830,145600,1211046000,27000,27000,27050,27000,90
|
|
20230830,145500,1208614450,27000,27000,27050,27000,46
|
|
20230830,145400,1207370700,27000,27100,27100,27000,46
|
|
20230830,145300,1206126750,27050,27050,27150,27000,160
|
|
20230830,145200,1201797550,27100,27100,27150,27000,35
|
|
20230830,145100,1200848950,27050,27000,27150,27000,32
|
|
20230830,145000,1199982200,27000,26950,27200,26950,927
|
|
20230830,144900,1174844650,26950,26950,27000,26950,133
|
|
20230830,144800,1171258950,26950,26950,27000,26950,30
|
|
20230830,144700,1170449500,26950,26950,27000,26950,38
|
|
20230830,144600,1169424050,26950,27000,27000,26950,60
|
|
20230830,144500,1167805700,26950,26950,27000,26950,77
|
|
20230830,144400,1165729650,26950,27000,27000,26950,46
|
|
20230830,144300,1164488100,26950,27000,27000,26950,45
|
|
20230830,144200,1163274000,26950,26900,27000,26900,30
|
|
20230830,144100,1162464750,27000,27000,27000,26900,122
|
|
20230830,144000,1159178300,26950,27000,27000,26900,29
|
|
20230830,143900,1158396000,26900,26950,27000,26900,32
|
|
20230830,143800,1157532950,26900,26950,27000,26900,35
|
|
20230830,143700,1156588900,26950,26950,27000,26950,19
|
|
20230830,143600,1156076400,26900,27000,27000,26900,41
|
|
20230830,143500,1154970250,26950,26950,27000,26950,19
|
|
20230830,143400,1154457700,26950,26950,27000,26900,40
|
|
20230830,143300,1153378750,26950,27000,27000,26900,27
|
|
20230830,143200,1152650300,26950,26900,27000,26900,24
|
|
20230830,143100,1152003350,27000,26950,27000,26900,312
|
|
20230830,143000,1143594400,26900,26900,26950,26900,39
|
|
20230830,142900,1142543950,26900,26900,26950,26900,143
|
|
20230830,142800,1138690800,26900,26900,26950,26900,39
|
|
20230830,142700,1137640350,26900,26900,26950,26900,68
|
|
20230830,142600,1135809800,26900,26900,26950,26900,391
|
|
20230830,142500,1125290600,26900,26900,26950,26900,41
|
|
20230830,142400,1124186350,26900,26950,26950,26900,44
|
|
20230830,142300,1123001500,26900,26900,26950,26900,72
|
|
20230830,142200,1121063800,26950,26950,26950,26900,39
|
|
20230830,142100,1120013400,26900,26900,26950,26900,149
|
|
20230830,142000,1115998500,26900,26950,26950,26900,39
|
|
20230830,141900,1114948100,26900,26900,26950,26900,80
|
|
20230830,141800,1112795250,26950,26900,26950,26900,39
|
|
20230830,141700,1111744900,26900,26950,26950,26900,93
|
|
20230830,141600,1109241900,26900,26900,26950,26900,132
|
|
20230830,141500,1105690250,26950,26900,26950,26900,42
|
|
20230830,141400,1104559200,26900,27000,27000,26900,516
|
|
20230830,141300,1090676950,26950,26900,27000,26900,26
|
|
20230830,141200,1089976300,27000,26900,27000,26850,1468
|
|
20230830,141100,1050435900,26850,26850,26950,26850,62
|
|
20230830,141000,1048768850,26850,26850,26900,26850,209
|
|
20230830,140900,1043156350,26850,26950,26950,26850,61
|
|
20230830,140800,1041516450,26850,26950,26950,26850,456
|
|
20230830,140700,1029249100,26900,26900,26950,26900,60
|
|
20230830,140600,1027634250,26900,26900,26950,26900,39
|
|
20230830,140500,1026583900,26900,26900,26950,26900,111
|
|
20230830,140400,1023596700,26900,26900,26950,26900,29
|
|
20230830,140300,1022815750,26950,26900,26950,26900,49
|
|
20230830,140200,1021496350,26900,26950,26950,26900,37
|
|
20230830,140100,1020499750,26900,26950,26950,26900,88
|
|
20230830,140000,1018131200,26900,26900,26950,26900,39
|
|
20230830,135900,1017081100,26950,26950,26950,26900,31
|
|
20230830,135800,1016245900,26900,26950,26950,26900,34
|
|
20230830,135700,1015330050,26950,26900,26950,26900,23
|
|
20230830,135600,1014710450,26950,26900,26950,26900,65
|
|
20230830,135500,1012959050,26900,26950,26950,26900,83
|
|
20230830,135400,1010722600,26900,26900,26950,26900,37
|
|
20230830,135300,1009725950,26900,26900,27000,26900,85
|
|
20230830,135200,1007435850,27000,26900,27000,26900,33
|
|
20230830,135100,1006545550,27000,27000,27000,27000,17
|
|
20230830,135000,1006086550,27000,26900,27000,26900,32
|
|
20230830,134900,1005223150,27000,27000,27000,26900,80
|
|
20230830,134800,1003068650,27000,27000,27000,26850,21
|
|
20230830,134700,1002502250,27000,27000,27000,26900,75
|
|
20230830,134600,1000482150,27000,27000,27000,26850,47
|
|
20230830,134500,999215550,27000,27000,27000,26850,24
|
|
20230830,134400,998568150,27000,26850,27000,26850,41
|
|
20230830,134300,997462900,26900,26950,26950,26900,997
|
|
20230830,134200,970642600,26900,26900,26900,26900,3
|
|
20230830,134100,970561900,27000,26900,27000,26900,13
|
|
20230830,134000,970211200,26900,26900,26900,26900,1117
|
|
20230830,133900,940163900,26900,26900,26900,26900,21
|
|
20230830,133800,939599000,26900,26900,26900,26900,0
|
|
20230830,133700,939599000,26900,27000,27000,26900,72
|
|
20230830,133600,937655100,27000,27000,27000,27000,0
|
|
20230830,133500,937655100,27000,27000,27000,27000,10
|
|
20230830,133400,937385100,26900,26900,26900,26900,0
|
|
20230830,133300,937385100,26900,26900,26900,26900,62
|
|
20230830,133200,935717300,26900,26900,26900,26900,1
|
|
20230830,133100,935690400,26900,26900,26900,26900,2
|
|
20230830,133000,935636600,26900,26900,26900,26900,4
|
|
20230830,132900,935529000,26900,26900,26900,26900,0
|
|
20230830,132800,935529000,26900,26900,26900,26900,4
|
|
20230830,132700,935421400,27000,27000,27000,27000,21
|
|
20230830,132600,934854400,26900,26900,26900,26900,4
|
|
20230830,132500,934746800,26900,26900,26900,26900,5
|
|
20230830,132400,934612300,26900,26900,26900,26900,0
|
|
20230830,132300,934612300,26900,26900,26900,26900,5
|
|
20230830,132200,934477800,27000,26950,27000,26950,2
|
|
20230830,132100,934423850,26950,26950,26950,26950,80
|
|
20230830,132000,932267850,26900,26900,26900,26900,69
|
|
20230830,131900,930411750,26900,26900,26900,26900,4
|
|
20230830,131800,930304150,26900,26900,26900,26900,4
|
|
20230830,131700,930196550,26900,26900,26900,26900,0
|
|
20230830,131600,930196550,26900,26900,26900,26900,0
|
|
20230830,131500,930196550,26900,26950,26950,26900,3
|
|
20230830,131400,930115750,26950,26900,26950,26900,204
|
|
20230830,131300,924618150,26950,26900,26950,26900,5
|
|
20230830,131200,924483600,26950,26950,26950,26950,101
|
|
20230830,131100,921761650,26900,26950,26950,26900,10
|
|
20230830,131000,921492400,26950,26900,26950,26900,6
|
|
20230830,130900,921330950,26950,26950,26950,26950,3
|
|
20230830,130800,921250100,26900,26900,26900,26900,0
|
|
20230830,130700,921250100,26900,26900,26900,26900,4
|
|
20230830,130600,921142500,26900,26900,26900,26900,0
|
|
20230830,130500,921142500,26900,26900,26900,26900,43
|
|
20230830,130400,919985800,26900,26900,26900,26900,97
|
|
20230830,130300,917376500,26900,26900,26900,26900,4
|
|
20230830,130200,917268900,26900,26900,26900,26900,0
|
|
20230830,130100,917268900,26900,26950,26950,26900,5
|
|
20230830,130000,917134350,26950,26950,26950,26950,1
|
|
20230830,125900,917107400,26900,26900,26900,26900,30
|
|
20230830,125800,916300400,26900,26900,26900,26900,11
|
|
20230830,125700,916004500,26900,26900,26900,26900,4
|
|
20230830,125600,915896900,26900,26900,26900,26900,4
|
|
20230830,125500,915789300,26950,26950,26950,26950,350
|
|
20230830,125400,906356800,26950,26950,26950,26950,10
|
|
20230830,125300,906087300,26900,26900,26900,26900,0
|
|
20230830,125200,906087300,26900,26900,26900,26900,127
|
|
20230830,125100,902671000,26950,26950,26950,26950,30
|
|
20230830,125000,901862500,26950,26950,26950,26950,2
|
|
20230830,124900,901808600,26950,26950,26950,26950,72
|
|
20230830,124800,899868200,26900,26900,26900,26900,9
|
|
20230830,124700,899626100,26900,26950,26950,26850,10
|
|
20230830,124600,899357200,26950,26900,26950,26900,172
|
|
20230830,124500,894730350,26900,26900,26900,26900,57
|
|
20230830,124400,893197050,26900,26900,26900,26850,375
|
|
20230830,124300,883110300,26950,26900,26950,26900,58
|
|
20230830,124200,881550050,26850,26900,26900,26850,963
|
|
20230830,124100,855649000,26950,26950,26950,26950,0
|
|
20230830,124000,855649000,26950,26900,26950,26900,506
|
|
20230830,123900,842037550,26900,26900,26900,26900,10
|
|
20230830,123800,841768550,26900,26900,26900,26900,3
|
|
20230830,123700,841687850,26950,26950,26950,26950,0
|
|
20230830,123600,841687850,26950,26950,26950,26950,12
|
|
20230830,123500,841364450,26950,26950,26950,26950,3
|
|
20230830,123400,841283600,26950,26950,26950,26950,0
|
|
20230830,123300,841283600,26950,26950,26950,26950,20
|
|
20230830,123200,840744600,26900,26900,26900,26900,5
|
|
20230830,123100,840610100,26900,26900,26900,26900,70
|
|
20230830,123000,838727100,26950,26950,26950,26900,135
|
|
20230830,122900,835089850,26950,26950,26950,26900,134
|
|
20230830,122800,831479600,26900,26950,26950,26900,24
|
|
20230830,122700,830833000,26900,26900,26950,26900,520
|
|
20230830,122600,816844000,26900,26950,27000,26900,131
|
|
20230830,122500,813317350,27000,26950,27000,26900,1335
|
|
20230830,122400,777337850,27000,26950,27000,26950,5
|
|
20230830,122300,777203000,27000,27000,27000,27000,0
|
|
20230830,122200,777203000,27000,27050,27050,26950,24
|
|
20230830,122100,776554100,27000,27000,27000,27000,20
|
|
20230830,122000,776014100,26950,27000,27000,26950,49
|
|
20230830,121900,774692450,27000,27000,27000,27000,394
|
|
20230830,121800,764054450,27000,27000,27000,27000,13
|
|
20230830,121700,763703450,27000,27000,27000,27000,3
|
|
20230830,121600,763622450,27000,27000,27000,27000,1
|
|
20230830,121500,763595450,27000,27000,27000,27000,35
|
|
20230830,121400,762650450,27000,27000,27000,27000,0
|
|
20230830,121300,762650450,27000,27000,27000,27000,0
|
|
20230830,121200,762650450,27000,27000,27000,27000,68
|
|
20230830,121100,760814450,27000,27000,27000,27000,0
|
|
20230830,121000,760814450,27000,27000,27000,27000,0
|
|
20230830,120900,760814450,27000,27000,27000,27000,1014
|
|
20230830,120800,733436450,27000,27000,27000,27000,0
|
|
20230830,120700,733436450,27000,27000,27000,27000,3
|
|
20230830,120600,733355450,27000,27000,27000,27000,3
|
|
20230830,120500,733274450,27100,27100,27100,27100,0
|
|
20230830,120400,733274450,27100,27100,27100,27100,0
|
|
20230830,120300,733274450,27100,27100,27100,27100,0
|
|
20230830,120200,733274450,27100,27100,27100,27100,100
|
|
20230830,120100,730564450,27100,27000,27100,27000,4
|
|
20230830,120000,730456250,27000,27000,27000,27000,56
|
|
20230830,115900,728944250,27000,27050,27050,27000,67
|
|
20230830,115800,727133600,27050,27050,27050,27050,0
|
|
20230830,115700,727133600,27050,27050,27050,27050,62
|
|
20230830,115600,725456500,27000,27050,27050,27000,54
|
|
20230830,115500,723998450,27050,27050,27050,27000,88
|
|
20230830,115400,721618800,27000,27000,27000,27000,504
|
|
20230830,115300,708010800,27050,27050,27050,27000,565
|
|
20230830,115200,692753150,27050,27100,27100,27050,1977
|
|
20230830,115100,639274100,27100,27100,27100,27100,0
|
|
20230830,115000,639274100,27100,27100,27100,27100,35
|
|
20230830,114900,638325600,27100,27100,27100,27100,41
|
|
20230830,114800,637214500,27050,27100,27100,27050,306
|
|
20230830,114700,628922150,27100,27100,27100,27100,340
|
|
20230830,114600,619708150,27100,27100,27100,27100,14
|
|
20230830,114500,619328750,27100,27100,27100,27100,0
|
|
20230830,114400,619328750,27100,27100,27100,27100,0
|
|
20230830,114300,619328750,27100,27100,27100,27050,53
|
|
20230830,114200,617892500,27100,27100,27100,27100,1
|
|
20230830,114100,617865400,27050,27100,27100,27050,204
|
|
20230830,114000,612337200,27050,27100,27100,27050,50
|
|
20230830,113900,610982250,27050,27100,27100,27050,643
|
|
20230830,113800,593557600,27100,27150,27150,27100,43
|
|
20230830,113700,592390250,27100,27150,27150,27100,41
|
|
20230830,113600,591277150,27200,27150,27200,27150,11
|
|
20230830,113500,590978450,27200,27200,27200,27200,2
|
|
20230830,113400,590924050,27150,27150,27150,27100,230
|
|
20230830,113300,584679650,27150,27150,27150,27150,57
|
|
20230830,113200,583132100,27150,27150,27150,27150,0
|
|
20230830,113100,583132100,27150,27150,27150,27150,0
|
|
20230830,113000,583132100,27150,27150,27150,27150,3
|
|
20230830,112900,583050650,27100,27100,27100,27100,0
|
|
20230830,112800,583050650,27100,27150,27150,27100,92
|
|
20230830,112700,580552950,27100,27100,27100,27100,0
|
|
20230830,112600,580552950,27100,27100,27100,27100,0
|
|
20230830,112500,580552950,27100,27100,27100,27100,10
|
|
20230830,112400,580281950,27150,27150,27150,27150,0
|
|
20230830,112300,580281950,27150,27150,27150,27150,0
|
|
20230830,112200,580281950,27150,27150,27150,27150,0
|
|
20230830,112100,580281950,27150,27150,27150,27150,22
|
|
20230830,112000,579684650,27150,27150,27150,27150,0
|
|
20230830,111900,579684650,27150,27150,27150,27150,0
|
|
20230830,111800,579684650,27150,27150,27150,27150,129
|
|
20230830,111700,576182300,27050,27100,27100,27050,69
|
|
20230830,111600,574315350,27100,27100,27100,27100,0
|
|
20230830,111500,574315350,27100,27100,27100,27100,1081
|
|
20230830,111400,545020250,27150,27100,27150,27100,2
|
|
20230830,111300,544966000,27100,27100,27100,27100,104
|
|
20230830,111200,542147600,27100,27100,27100,27100,11
|
|
20230830,111100,541849500,27100,27100,27100,27100,0
|
|
20230830,111000,541849500,27100,27100,27100,27100,59
|
|
20230830,110900,540250600,27100,27100,27100,27100,12
|
|
20230830,110800,539925400,27100,27100,27100,27100,1
|
|
20230830,110700,539898300,27100,27100,27100,27100,33
|
|
20230830,110600,539004000,27100,27100,27100,27100,91
|
|
20230830,110500,536537900,27100,27100,27100,27100,1
|
|
20230830,110400,536510800,27050,27050,27050,27050,119
|
|
20230830,110300,533291850,27050,27100,27100,27050,1405
|
|
20230830,110200,495277050,27150,27150,27150,27150,1
|
|
20230830,110100,495249900,27150,27150,27150,27150,1
|
|
20230830,110000,495222750,27050,27050,27050,27050,0
|
|
20230830,105900,495222750,27050,27050,27050,27050,0
|
|
20230830,105800,495222750,27050,27050,27050,27050,0
|
|
20230830,105700,495222750,27050,27100,27100,27050,400
|
|
20230830,105600,484392650,27100,27100,27100,27100,10
|
|
20230830,105500,484121650,27100,27100,27100,27100,0
|
|
20230830,105400,484121650,27100,27100,27100,27100,0
|
|
20230830,105300,484121650,27100,27100,27100,27100,0
|
|
20230830,105200,484121650,27100,27100,27100,27100,0
|
|
20230830,105100,484121650,27100,27100,27100,27100,37
|
|
20230830,105000,483118950,27200,27200,27200,27200,251
|
|
20230830,104900,476291750,27200,27200,27200,27200,0
|
|
20230830,104800,476291750,27200,27100,27200,27100,947
|
|
20230830,104700,450603100,27150,27150,27150,27150,1
|
|
20230830,104600,450575950,27200,27200,27200,27200,0
|
|
20230830,104500,450575950,27200,27200,27200,27200,4
|
|
20230830,104400,450467150,27200,27200,27200,27200,0
|
|
20230830,104300,450467150,27200,27200,27200,27200,0
|
|
20230830,104200,450467150,27200,27200,27200,27200,0
|
|
20230830,104100,450467150,27200,27200,27200,27200,0
|
|
20230830,104000,450467150,27200,27150,27200,27150,6
|
|
20230830,103900,450304200,27150,27150,27150,27150,0
|
|
20230830,103800,450304200,27150,27150,27150,27150,4
|
|
20230830,103700,450195600,27100,27100,27100,27100,101
|
|
20230830,103600,447458500,27100,27100,27100,27100,42
|
|
20230830,103500,446320300,27100,27100,27100,27100,0
|
|
20230830,103400,446320300,27100,27100,27100,27100,450
|
|
20230830,103300,434125300,27150,27150,27150,27150,11
|
|
20230830,103200,433826650,27200,27150,27200,27150,3
|
|
20230830,103100,433745150,27150,27150,27150,27100,163
|
|
20230830,103000,429327700,27150,27150,27150,27150,69
|
|
20230830,102900,427454350,27150,27150,27150,27150,150
|
|
20230830,102800,423381850,27100,27100,27100,27100,200
|
|
20230830,102700,417961850,27150,27150,27150,27150,0
|
|
20230830,102600,417961850,27150,27150,27150,27150,100
|
|
20230830,102500,415246850,27100,27100,27100,27100,0
|
|
20230830,102400,415246850,27100,27100,27100,27100,0
|
|
20230830,102300,415246850,27100,27150,27150,27100,776
|
|
20230830,102200,394178550,27150,27150,27150,27150,0
|
|
20230830,102100,394178550,27150,27150,27150,27150,0
|
|
20230830,102000,394178550,27150,27150,27150,27150,0
|
|
20230830,101900,394178550,27150,27150,27150,27150,4
|
|
20230830,101800,394069950,27150,27150,27150,27150,10
|
|
20230830,101700,393798450,27200,27200,27200,27200,5
|
|
20230830,101600,393662450,27200,27200,27200,27200,0
|
|
20230830,101500,393662450,27200,27200,27200,27200,500
|
|
20230830,101400,380062450,27200,27200,27200,27200,33
|
|
20230830,101300,379164850,27150,27150,27150,27150,90
|
|
20230830,101200,376721350,27200,27200,27200,27200,0
|
|
20230830,101100,376721350,27200,27200,27200,27200,0
|
|
20230830,101000,376721350,27200,27200,27200,27200,0
|
|
20230830,100900,376721350,27200,27200,27200,27200,0
|
|
20230830,100800,376721350,27200,27200,27200,27200,0
|
|
20230830,100700,376721350,27200,27150,27200,27150,6
|
|
20230830,100600,376558400,27250,27200,27250,27200,20
|
|
20230830,100500,376013500,27200,27250,27250,27200,341
|
|
20230830,100400,366738250,27200,27150,27250,27150,119
|
|
20230830,100300,363501500,27250,27250,27250,27250,0
|
|
20230830,100200,363501500,27250,27250,27250,27250,10
|
|
20230830,100100,363229000,27250,27150,27250,27150,6
|
|
20230830,100000,363066000,27150,27150,27250,27150,49
|
|
20230830,095900,361735050,27200,27200,27200,27200,2
|
|
20230830,095800,361680650,27200,27200,27200,27200,15
|
|
20230830,095700,361272650,27200,27200,27200,27200,342
|
|
20230830,095600,351970250,27400,27300,27400,27300,1000
|
|
20230830,095500,324590550,27250,27250,27250,27250,59
|
|
20230830,095400,322982800,27200,27200,27200,27200,168
|
|
20230830,095300,318413200,27150,27150,27150,27150,0
|
|
20230830,095200,318413200,27150,27150,27150,27150,0
|
|
20230830,095100,318413200,27150,27150,27150,27150,1
|
|
20230830,095000,318386050,27150,27100,27150,27100,896
|
|
20230830,094900,294060600,27100,27100,27150,27100,406
|
|
20230830,094800,283057250,27100,27100,27100,27100,6
|
|
20230830,094700,282894650,27150,27150,27150,27150,1
|
|
20230830,094600,282867500,27150,27100,27150,27050,260
|
|
20230830,094500,275821600,27150,27100,27150,27100,222
|
|
20230830,094400,269805350,27100,27150,27150,27050,446
|
|
20230830,094300,257720300,27150,27050,27150,27050,2
|
|
20230830,094200,257666100,27100,27100,27100,27100,756
|
|
20230830,094100,237178500,27150,27150,27150,27150,426
|
|
20230830,094000,225612600,27150,27150,27150,27150,178
|
|
20230830,093900,220779900,27150,27200,27200,27150,465
|
|
20230830,093800,208154950,27200,27200,27200,27200,30
|
|
20230830,093700,207338950,27200,27200,27200,27200,14
|
|
20230830,093600,206958150,27200,27200,27200,27200,66
|
|
20230830,093500,205162950,27200,27200,27200,27200,298
|
|
20230830,093400,197057350,27200,27250,27250,27200,54
|
|
20230830,093300,195585950,27250,27250,27250,27250,6
|
|
20230830,093200,195422450,27250,27300,27300,27250,279
|
|
20230830,093100,187813400,27300,27250,27300,27250,72
|
|
20230830,093000,185848800,27300,27200,27300,27150,1173
|
|
20230830,092900,153916950,27200,27200,27200,27200,96
|
|
20230830,092800,151305750,27250,27150,27250,27150,94
|
|
20230830,092700,148750850,27150,27200,27250,27150,140
|
|
20230830,092600,144943050,27200,27250,27250,27200,683
|
|
20230830,092500,126361650,27300,27250,27300,27250,901
|
|
20230830,092400,101809350,27250,27300,27300,27250,89
|
|
20230830,092300,99384050,27250,27250,27250,27250,700
|
|
20230830,092200,80309050,27300,27300,27300,27300,0
|
|
20230830,092100,80309050,27300,27200,27300,27200,65
|
|
20230830,092000,78540900,27300,27200,27300,27200,21
|
|
20230830,091900,77969450,27200,27250,27300,27200,29
|
|
20230830,091800,77180000,27300,27300,27300,27300,1
|
|
20230830,091700,77152700,27300,27300,27300,27250,50
|
|
20230830,091600,75790100,27250,27250,27250,27250,11
|
|
20230830,091500,75490350,27250,27250,27300,27250,54
|
|
20230830,091400,74018800,27250,27250,27250,27250,9
|
|
20230830,091300,73773550,27300,27300,27300,27250,105
|
|
20230830,091200,70912150,27250,27300,27300,27250,391
|
|
20230830,091100,60257200,27250,27250,27250,27250,12
|
|
20230830,091000,59930200,27300,27300,27300,27300,33
|
|
20230830,090900,59029300,27300,27350,27350,27250,522
|
|
20230830,090800,44764950,27400,27400,27400,27400,19
|
|
20230830,090700,44244350,27400,27350,27400,27350,66
|
|
20230830,090600,42439200,27400,27400,27400,27400,471
|
|
20230830,090500,29533800,27400,27400,27500,27400,140
|
|
20230830,090400,25696900,27450,27500,27550,27450,57
|
|
20230830,090300,24129650,27500,27450,27500,27400,50
|
|
20230830,090200,22758900,27450,27450,27500,27350,343
|
|
20230830,090100,13347950,27450,27450,27450,27450,47
|
|
20230830,090000,12057800,27400,27700,27700,27400,436
|