654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195100,1175892150,30550,30550,30550,30550,1687
|
|
20230829,195000,1175892150,30550,30550,30550,30550,0
|
|
20230829,194900,1175892150,30550,30550,30550,30550,0
|
|
20230829,194800,1175892150,30550,30550,30550,30550,0
|
|
20230829,194700,1175892150,30550,30550,30550,30550,0
|
|
20230829,194600,1175892150,30550,30550,30550,30550,0
|
|
20230829,194500,1175892150,30550,30550,30550,30550,0
|
|
20230829,194400,1175892150,30550,30550,30550,30550,0
|
|
20230829,194300,1175892150,30550,30550,30550,30550,0
|
|
20230829,194200,1175892150,30550,30550,30550,30550,0
|
|
20230829,194100,1175892150,30550,30550,30550,30550,0
|
|
20230829,194000,1175892150,30550,30550,30550,30550,0
|
|
20230829,193900,1175892150,30550,30550,30550,30550,0
|
|
20230829,193800,1175892150,30550,30550,30550,30550,0
|
|
20230829,193700,1175892150,30550,30550,30550,30550,0
|
|
20230829,193600,1175892150,30550,30550,30550,30550,0
|
|
20230829,193500,1175892150,30550,30550,30550,30550,0
|
|
20230829,193400,1175892150,30550,30550,30550,30550,0
|
|
20230829,193300,1175892150,30550,30550,30550,30550,0
|
|
20230829,193200,1175892150,30550,30550,30550,30550,0
|
|
20230829,193100,1175892150,30550,30550,30550,30550,0
|
|
20230829,193000,1175892150,30550,30550,30550,30550,0
|
|
20230829,192900,1175892150,30550,30550,30550,30550,0
|
|
20230829,192800,1175892150,30550,30550,30550,30550,0
|
|
20230829,192700,1175892150,30550,30550,30550,30550,0
|
|
20230829,192600,1175892150,30550,30550,30550,30550,0
|
|
20230829,192500,1175892150,30550,30550,30550,30550,0
|
|
20230829,192400,1175892150,30550,30550,30550,30550,0
|
|
20230829,192300,1175892150,30550,30550,30550,30550,0
|
|
20230829,192200,1175892150,30550,30550,30550,30550,0
|
|
20230829,192100,1175892150,30550,30550,30550,30550,1687
|
|
20230829,192000,1175892150,30550,30550,30550,30550,0
|
|
20230829,191900,1175892150,30550,30550,30550,30550,0
|
|
20230829,191800,1175892150,30550,30550,30550,30550,0
|
|
20230829,191700,1175892150,30550,30550,30550,30550,0
|
|
20230829,191600,1175892150,30550,30550,30550,30550,0
|
|
20230829,191500,1175892150,30550,30550,30550,30550,0
|
|
20230829,191400,1175892150,30550,30550,30550,30550,0
|
|
20230829,191300,1175892150,30550,30550,30550,30550,0
|
|
20230829,191200,1175892150,30550,30550,30550,30550,0
|
|
20230829,191100,1175892150,30550,30550,30550,30550,0
|
|
20230829,191000,1175892150,30550,30550,30550,30550,0
|
|
20230829,190900,1175892150,30550,30550,30550,30550,0
|
|
20230829,190800,1175892150,30550,30550,30550,30550,0
|
|
20230829,190700,1175892150,30550,30550,30550,30550,0
|
|
20230829,190600,1175892150,30550,30550,30550,30550,0
|
|
20230829,190500,1175892150,30550,30550,30550,30550,0
|
|
20230829,190400,1175892150,30550,30550,30550,30550,0
|
|
20230829,190300,1175892150,30550,30550,30550,30550,0
|
|
20230829,190200,1175892150,30550,30550,30550,30550,0
|
|
20230829,190100,1175892150,30550,30550,30550,30550,0
|
|
20230829,190000,1175892150,30550,30550,30550,30550,0
|
|
20230829,185900,1175892150,30550,30550,30550,30550,0
|
|
20230829,185800,1175892150,30550,30550,30550,30550,0
|
|
20230829,185700,1175892150,30550,30550,30550,30550,0
|
|
20230829,185600,1175892150,30550,30550,30550,30550,0
|
|
20230829,185500,1175892150,30550,30550,30550,30550,0
|
|
20230829,185400,1175892150,30550,30550,30550,30550,0
|
|
20230829,185300,1175892150,30550,30550,30550,30550,0
|
|
20230829,185200,1175892150,30550,30550,30550,30550,0
|
|
20230829,185100,1175892150,30550,30550,30550,30550,1687
|
|
20230829,185000,1175892150,30550,30550,30550,30550,0
|
|
20230829,184900,1175892150,30550,30550,30550,30550,0
|
|
20230829,184800,1175892150,30550,30550,30550,30550,0
|
|
20230829,184700,1175892150,30550,30550,30550,30550,0
|
|
20230829,184600,1175892150,30550,30550,30550,30550,0
|
|
20230829,184500,1175892150,30550,30550,30550,30550,0
|
|
20230829,184400,1175892150,30550,30550,30550,30550,0
|
|
20230829,184300,1175892150,30550,30550,30550,30550,0
|
|
20230829,184200,1175892150,30550,30550,30550,30550,0
|
|
20230829,184100,1175892150,30550,30550,30550,30550,0
|
|
20230829,184000,1175892150,30550,30550,30550,30550,0
|
|
20230829,183900,1175892150,30550,30550,30550,30550,0
|
|
20230829,183800,1175892150,30550,30550,30550,30550,0
|
|
20230829,183700,1175892150,30550,30550,30550,30550,0
|
|
20230829,183600,1175892150,30550,30550,30550,30550,0
|
|
20230829,183500,1175892150,30550,30550,30550,30550,0
|
|
20230829,183400,1175892150,30550,30550,30550,30550,0
|
|
20230829,183300,1175892150,30550,30550,30550,30550,0
|
|
20230829,183200,1175892150,30550,30550,30550,30550,0
|
|
20230829,183100,1175892150,30550,30550,30550,30550,0
|
|
20230829,183000,1175892150,30550,30550,30550,30550,0
|
|
20230829,182900,1175892150,30550,30550,30550,30550,0
|
|
20230829,182800,1175892150,30550,30550,30550,30550,0
|
|
20230829,182700,1175892150,30550,30550,30550,30550,0
|
|
20230829,182600,1175892150,30550,30550,30550,30550,0
|
|
20230829,182500,1175892150,30550,30550,30550,30550,0
|
|
20230829,182400,1175892150,30550,30550,30550,30550,0
|
|
20230829,182300,1175892150,30550,30550,30550,30550,0
|
|
20230829,182200,1175892150,30550,30550,30550,30550,0
|
|
20230829,182100,1175892150,30550,30550,30550,30550,1687
|
|
20230829,182000,1175892150,30550,30550,30550,30550,0
|
|
20230829,181900,1175892150,30550,30550,30550,30550,0
|
|
20230829,181800,1175892150,30550,30550,30550,30550,0
|
|
20230829,181700,1175892150,30550,30550,30550,30550,0
|
|
20230829,181600,1175892150,30550,30550,30550,30550,0
|
|
20230829,181500,1175892150,30550,30550,30550,30550,0
|
|
20230829,181400,1175892150,30550,30550,30550,30550,0
|
|
20230829,181300,1175892150,30550,30550,30550,30550,0
|
|
20230829,181200,1175892150,30550,30550,30550,30550,0
|
|
20230829,181100,1175892150,30550,30550,30550,30550,0
|
|
20230829,181000,1175892150,30550,30550,30550,30550,0
|
|
20230829,180900,1175892150,30550,30550,30550,30550,0
|
|
20230829,180800,1175892150,30550,30550,30550,30550,0
|
|
20230829,180700,1175892150,30550,30550,30550,30550,0
|
|
20230829,180600,1175892150,30550,30550,30550,30550,0
|
|
20230829,180500,1175892150,30550,30550,30550,30550,0
|
|
20230829,180400,1175892150,30550,30550,30550,30550,0
|
|
20230829,180300,1175892150,30550,30550,30550,30550,0
|
|
20230829,180200,1175892150,30550,30550,30550,30550,0
|
|
20230829,180100,1175892150,30550,30550,30550,30550,0
|
|
20230829,180000,1175892150,30550,30550,30550,30550,0
|
|
20230829,175900,1175892150,30550,30550,30550,30550,0
|
|
20230829,175800,1175892150,30550,30550,30550,30550,0
|
|
20230829,175700,1175892150,30550,30550,30550,30550,0
|
|
20230829,175600,1175892150,30550,30550,30550,30550,0
|
|
20230829,175500,1175892150,30550,30550,30550,30550,0
|
|
20230829,175400,1175892150,30550,30550,30550,30550,0
|
|
20230829,175300,1175892150,30550,30550,30550,30550,0
|
|
20230829,175200,1175892150,30550,30550,30550,30550,0
|
|
20230829,175100,1175892150,30550,30550,30550,30550,1687
|
|
20230829,175000,1175892150,30550,30550,30550,30550,0
|
|
20230829,174900,1175892150,30550,30550,30550,30550,0
|
|
20230829,174800,1175892150,30550,30550,30550,30550,0
|
|
20230829,174700,1175892150,30550,30550,30550,30550,0
|
|
20230829,174600,1175892150,30550,30550,30550,30550,0
|
|
20230829,174500,1175892150,30550,30550,30550,30550,0
|
|
20230829,174400,1175892150,30550,30550,30550,30550,0
|
|
20230829,174300,1175892150,30550,30550,30550,30550,0
|
|
20230829,174200,1175892150,30550,30550,30550,30550,0
|
|
20230829,174100,1175892150,30550,30550,30550,30550,0
|
|
20230829,174000,1175892150,30550,30550,30550,30550,0
|
|
20230829,173900,1175892150,30550,30550,30550,30550,0
|
|
20230829,173800,1175892150,30550,30550,30550,30550,0
|
|
20230829,173700,1175892150,30550,30550,30550,30550,0
|
|
20230829,173600,1175892150,30550,30550,30550,30550,0
|
|
20230829,173500,1175892150,30550,30550,30550,30550,0
|
|
20230829,173400,1175892150,30550,30550,30550,30550,0
|
|
20230829,173300,1175892150,30550,30550,30550,30550,0
|
|
20230829,173200,1175892150,30550,30550,30550,30550,0
|
|
20230829,173100,1175892150,30550,30550,30550,30550,0
|
|
20230829,173000,1175892150,30550,30550,30550,30550,0
|
|
20230829,172900,1175892150,30550,30550,30550,30550,0
|
|
20230829,172800,1175892150,30550,30550,30550,30550,0
|
|
20230829,172700,1175892150,30550,30550,30550,30550,0
|
|
20230829,172600,1175892150,30550,30550,30550,30550,0
|
|
20230829,172500,1175892150,30550,30550,30550,30550,0
|
|
20230829,172400,1175892150,30550,30550,30550,30550,0
|
|
20230829,172300,1175892150,30550,30550,30550,30550,0
|
|
20230829,172200,1175892150,30550,30550,30550,30550,0
|
|
20230829,172100,1175892150,30550,30550,30550,30550,1687
|
|
20230829,172000,1175892150,30550,30550,30550,30550,0
|
|
20230829,171900,1175892150,30550,30550,30550,30550,0
|
|
20230829,171800,1175892150,30550,30550,30550,30550,0
|
|
20230829,171700,1175892150,30550,30550,30550,30550,0
|
|
20230829,171600,1175892150,30550,30550,30550,30550,0
|
|
20230829,171500,1175892150,30550,30550,30550,30550,0
|
|
20230829,171400,1175892150,30550,30550,30550,30550,0
|
|
20230829,171300,1175892150,30550,30550,30550,30550,0
|
|
20230829,171200,1175892150,30550,30550,30550,30550,0
|
|
20230829,171100,1175892150,30550,30550,30550,30550,0
|
|
20230829,171000,1175892150,30550,30550,30550,30550,0
|
|
20230829,170900,1175892150,30550,30550,30550,30550,0
|
|
20230829,170800,1175892150,30550,30550,30550,30550,0
|
|
20230829,170700,1175892150,30550,30550,30550,30550,0
|
|
20230829,170600,1175892150,30550,30550,30550,30550,0
|
|
20230829,170500,1175892150,30550,30550,30550,30550,0
|
|
20230829,170400,1175892150,30550,30550,30550,30550,0
|
|
20230829,170300,1175892150,30550,30550,30550,30550,0
|
|
20230829,170200,1175892150,30550,30550,30550,30550,0
|
|
20230829,170100,1175892150,30550,30550,30550,30550,0
|
|
20230829,170000,1175892150,30550,30550,30550,30550,0
|
|
20230829,165900,1175892150,30550,30550,30550,30550,0
|
|
20230829,165800,1175892150,30550,30550,30550,30550,0
|
|
20230829,165700,1175892150,30550,30550,30550,30550,0
|
|
20230829,165600,1175892150,30550,30550,30550,30550,0
|
|
20230829,165500,1175892150,30550,30550,30550,30550,0
|
|
20230829,165400,1175892150,30550,30550,30550,30550,0
|
|
20230829,165300,1175892150,30550,30550,30550,30550,0
|
|
20230829,165200,1175892150,30550,30550,30550,30550,0
|
|
20230829,165100,1175892150,30550,30550,30550,30550,1687
|
|
20230829,165000,1175892150,30550,30550,30550,30550,0
|
|
20230829,164900,1175892150,30550,30550,30550,30550,0
|
|
20230829,164800,1175892150,30550,30550,30550,30550,0
|
|
20230829,164700,1175892150,30550,30550,30550,30550,0
|
|
20230829,164600,1175892150,30550,30550,30550,30550,0
|
|
20230829,164500,1175892150,30550,30550,30550,30550,0
|
|
20230829,164400,1175892150,30550,30550,30550,30550,0
|
|
20230829,164300,1175892150,30550,30550,30550,30550,0
|
|
20230829,164200,1175892150,30550,30550,30550,30550,0
|
|
20230829,164100,1175892150,30550,30550,30550,30550,0
|
|
20230829,164000,1175892150,30550,30550,30550,30550,0
|
|
20230829,163900,1175892150,30550,30550,30550,30550,0
|
|
20230829,163800,1175892150,30550,30550,30550,30550,0
|
|
20230829,163700,1175892150,30550,30550,30550,30550,0
|
|
20230829,163600,1175892150,30550,30550,30550,30550,0
|
|
20230829,163500,1175892150,30550,30550,30550,30550,0
|
|
20230829,163400,1175892150,30550,30550,30550,30550,0
|
|
20230829,163300,1175892150,30550,30550,30550,30550,0
|
|
20230829,163200,1175892150,30550,30550,30550,30550,0
|
|
20230829,163100,1175892150,30550,30550,30550,30550,0
|
|
20230829,163000,1175892150,30550,30550,30550,30550,0
|
|
20230829,162900,1175892150,30550,30550,30550,30550,0
|
|
20230829,162800,1175892150,30550,30550,30550,30550,0
|
|
20230829,162700,1175892150,30550,30550,30550,30550,0
|
|
20230829,162600,1175892150,30550,30550,30550,30550,0
|
|
20230829,162500,1175892150,30550,30550,30550,30550,0
|
|
20230829,162400,1175892150,30550,30550,30550,30550,0
|
|
20230829,162300,1175892150,30550,30550,30550,30550,0
|
|
20230829,162200,1175892150,30550,30550,30550,30550,0
|
|
20230829,162100,1175892150,30550,30550,30550,30550,1687
|
|
20230829,162000,1175892150,30550,30550,30550,30550,0
|
|
20230829,161900,1175892150,30550,30550,30550,30550,0
|
|
20230829,161800,1175892150,30550,30550,30550,30550,0
|
|
20230829,161700,1175892150,30550,30550,30550,30550,0
|
|
20230829,161600,1175892150,30550,30550,30550,30550,0
|
|
20230829,161500,1175892150,30550,30550,30550,30550,0
|
|
20230829,161400,1175892150,30550,30550,30550,30550,0
|
|
20230829,161300,1175892150,30550,30550,30550,30550,0
|
|
20230829,161200,1175892150,30550,30550,30550,30550,0
|
|
20230829,161100,1175892150,30550,30550,30550,30550,0
|
|
20230829,161000,1175892150,30550,30550,30550,30550,0
|
|
20230829,160900,1175892150,30550,30550,30550,30550,0
|
|
20230829,160800,1175892150,30550,30550,30550,30550,0
|
|
20230829,160700,1175892150,30550,30550,30550,30550,0
|
|
20230829,160600,1175892150,30550,30550,30550,30550,0
|
|
20230829,160500,1175892150,30550,30550,30550,30550,0
|
|
20230829,160400,1175892150,30550,30550,30550,30550,0
|
|
20230829,160300,1175892150,30550,30550,30550,30550,0
|
|
20230829,160200,1175892150,30550,30550,30550,30550,0
|
|
20230829,160100,1175892150,30550,30550,30550,30550,0
|
|
20230829,160000,1175892150,30550,30550,30550,30550,0
|
|
20230829,155900,1175892150,30550,30550,30550,30550,0
|
|
20230829,155800,1175892150,30550,30550,30550,30550,0
|
|
20230829,155700,1175892150,30550,30550,30550,30550,0
|
|
20230829,155600,1175892150,30550,30550,30550,30550,0
|
|
20230829,155500,1175892150,30550,30550,30550,30550,0
|
|
20230829,155400,1175892150,30550,30550,30550,30550,0
|
|
20230829,155300,1175892150,30550,30550,30550,30550,0
|
|
20230829,155200,1175892150,30550,30550,30550,30550,0
|
|
20230829,155100,1175892150,30550,30550,30550,30550,1687
|
|
20230829,155000,1175892150,30550,30550,30550,30550,0
|
|
20230829,154900,1175892150,30550,30550,30550,30550,0
|
|
20230829,154800,1175892150,30550,30550,30550,30550,0
|
|
20230829,154700,1175892150,30550,30550,30550,30550,0
|
|
20230829,154600,1175892150,30550,30550,30550,30550,0
|
|
20230829,154500,1175892150,30550,30550,30550,30550,0
|
|
20230829,154400,1175892150,30550,30550,30550,30550,0
|
|
20230829,154300,1175892150,30550,30550,30550,30550,0
|
|
20230829,154200,1175892150,30550,30550,30550,30550,0
|
|
20230829,154100,1175892150,30550,30550,30550,30550,0
|
|
20230829,154000,1175892150,30550,30550,30550,30550,0
|
|
20230829,153900,1175892150,30550,30550,30550,30550,0
|
|
20230829,153800,1175892150,30550,30550,30550,30550,0
|
|
20230829,153700,1175892150,30550,30550,30550,30550,0
|
|
20230829,153600,1175892150,30550,30550,30550,30550,0
|
|
20230829,153500,1175892150,30550,30550,30550,30550,0
|
|
20230829,153400,1175892150,30550,30550,30550,30550,0
|
|
20230829,153300,1175892150,30550,30550,30550,30550,0
|
|
20230829,153200,1175892150,30550,30550,30550,30550,0
|
|
20230829,153100,1175892150,30550,30550,30550,30550,0
|
|
20230829,153000,1175892150,30550,30550,30550,30550,1687
|
|
20230829,152900,1124354300,30550,30550,30550,30550,0
|
|
20230829,152800,1124354300,30550,30550,30550,30550,0
|
|
20230829,152700,1124354300,30550,30550,30550,30550,0
|
|
20230829,152600,1124354300,30550,30550,30550,30550,0
|
|
20230829,152500,1124354300,30550,30550,30550,30550,0
|
|
20230829,152400,1124354300,30550,30550,30550,30550,0
|
|
20230829,152300,1124354300,30550,30550,30550,30550,0
|
|
20230829,152200,1124354300,30550,30550,30550,30550,0
|
|
20230829,152100,1124354300,30550,30550,30550,30550,0
|
|
20230829,152000,1124354300,30550,30550,30550,30550,0
|
|
20230829,151900,1124354300,30550,30650,30650,30550,48
|
|
20230829,151800,1122887500,30650,30650,30650,30650,0
|
|
20230829,151700,1122887500,30650,30600,30650,30600,104
|
|
20230829,151600,1119700400,30650,30650,30650,30650,2
|
|
20230829,151500,1119639100,30650,30650,30650,30650,0
|
|
20230829,151400,1119639100,30650,30600,30650,30600,281
|
|
20230829,151300,1111030500,30500,30600,30600,30500,1036
|
|
20230829,151200,1079431550,30600,30600,30600,30600,13
|
|
20230829,151100,1079033750,30650,30650,30650,30650,13
|
|
20230829,151000,1078635300,30650,30650,30650,30650,35
|
|
20230829,150900,1077562550,30700,30700,30700,30700,41
|
|
20230829,150800,1076303850,30700,30750,30750,30700,114
|
|
20230829,150700,1072802750,30750,30750,30750,30750,1
|
|
20230829,150600,1072772000,30750,30750,30750,30750,1
|
|
20230829,150500,1072741250,30750,30750,30750,30750,11
|
|
20230829,150400,1072403000,30700,30700,30700,30700,51
|
|
20230829,150300,1070837300,30800,30800,30800,30800,0
|
|
20230829,150200,1070837300,30800,30800,30800,30800,8
|
|
20230829,150100,1070590900,30800,30800,30800,30800,0
|
|
20230829,150000,1070590900,30800,30800,30800,30800,2
|
|
20230829,145900,1070529300,30800,30800,30800,30800,0
|
|
20230829,145800,1070529300,30800,30800,30800,30800,0
|
|
20230829,145700,1070529300,30800,30800,30800,30800,20
|
|
20230829,145600,1069913300,30800,30700,30800,30700,38
|
|
20230829,145500,1068743400,30800,30800,30800,30800,1
|
|
20230829,145400,1068712600,30700,30750,30750,30700,702
|
|
20230829,145300,1047158600,30750,30850,30850,30750,240
|
|
20230829,145200,1039774550,30900,30900,30900,30900,2
|
|
20230829,145100,1039712750,30900,30900,30900,30900,73
|
|
20230829,145000,1037457050,30900,30850,30900,30850,61
|
|
20230829,144900,1035572350,30900,30900,30900,30900,1
|
|
20230829,144800,1035541450,30900,30900,30900,30900,0
|
|
20230829,144700,1035541450,30900,30900,30900,30900,0
|
|
20230829,144600,1035541450,30900,30900,30900,30900,1
|
|
20230829,144500,1035510550,30900,30850,30900,30850,135
|
|
20230829,144400,1031340300,30800,30800,30800,30800,32
|
|
20230829,144300,1030354700,30800,30800,30800,30800,33
|
|
20230829,144200,1029338300,30800,30800,30800,30800,1
|
|
20230829,144100,1029307500,30750,30750,30750,30750,7
|
|
20230829,144000,1029092250,30750,30750,30750,30750,18
|
|
20230829,143900,1028538750,30800,30800,30800,30800,43
|
|
20230829,143800,1027214350,30800,30700,30800,30700,119
|
|
20230829,143700,1023549250,30800,30800,30800,30800,13
|
|
20230829,143600,1023148850,30800,30800,30800,30800,5
|
|
20230829,143500,1022994850,30700,30750,30750,30700,31
|
|
20230829,143400,1022042300,30750,30750,30750,30750,1
|
|
20230829,143300,1022011550,30750,30750,30750,30750,0
|
|
20230829,143200,1022011550,30750,30750,30750,30750,10
|
|
20230829,143100,1021704050,30750,30750,30750,30750,0
|
|
20230829,143000,1021704050,30750,30750,30750,30750,100
|
|
20230829,142900,1018629050,30700,30750,30750,30700,89
|
|
20230829,142800,1015892350,30750,30750,30750,30750,1
|
|
20230829,142700,1015861600,30750,30750,30750,30750,79
|
|
20230829,142600,1013432350,30750,30750,30750,30750,14
|
|
20230829,142500,1013001850,30800,30800,30800,30800,0
|
|
20230829,142400,1013001850,30800,30800,30800,30800,0
|
|
20230829,142300,1013001850,30800,30750,30800,30750,60
|
|
20230829,142200,1011155850,30750,30750,30750,30750,20
|
|
20230829,142100,1010540850,30750,30750,30750,30750,18
|
|
20230829,142000,1009987350,30750,30750,30750,30750,0
|
|
20230829,141900,1009987350,30750,30750,30750,30750,2
|
|
20230829,141800,1009925850,30750,30800,30800,30750,211
|
|
20230829,141700,1003431500,30850,30850,30850,30850,62
|
|
20230829,141600,1001518800,30850,30850,30850,30850,0
|
|
20230829,141500,1001518800,30850,30850,30850,30850,0
|
|
20230829,141400,1001518800,30850,30850,30850,30850,20
|
|
20230829,141300,1000901800,30800,30800,30800,30800,48
|
|
20230829,141200,999423400,30800,30800,30800,30800,36
|
|
20230829,141100,998314600,30800,30800,30800,30800,39
|
|
20230829,141000,997113400,30850,30850,30850,30850,322
|
|
20230829,140900,987179700,30850,30900,30900,30850,2
|
|
20230829,140800,987117950,30900,30950,30950,30900,863
|
|
20230829,140700,960433950,30950,30950,30950,30950,0
|
|
20230829,140600,960433950,30950,30950,30950,30950,13
|
|
20230829,140500,960031600,31000,31000,31000,31000,0
|
|
20230829,140400,960031600,31000,30950,31000,30950,110
|
|
20230829,140300,956624600,31000,31000,31000,31000,0
|
|
20230829,140200,956624600,31000,31000,31000,31000,3
|
|
20230829,140100,956531600,31000,31000,31000,31000,2
|
|
20230829,140000,956469600,31000,31000,31000,31000,0
|
|
20230829,135900,956469600,31000,31000,31000,31000,33
|
|
20230829,135800,955446600,31000,31000,31000,31000,2
|
|
20230829,135700,955384600,31000,30950,31000,30950,102
|
|
20230829,135600,952225200,31000,31000,31000,31000,7
|
|
20230829,135500,952008200,31000,31000,31000,31000,2
|
|
20230829,135400,951946200,31000,31000,31000,31000,32
|
|
20230829,135300,950954200,31000,31000,31000,31000,0
|
|
20230829,135200,950954200,31000,30950,31000,30950,30
|
|
20230829,135100,950025200,30950,31000,31000,30950,40
|
|
20230829,135000,948786800,31000,31000,31000,31000,129
|
|
20230829,134900,944787800,31000,31000,31000,31000,20
|
|
20230829,134800,944167800,31100,31100,31100,31100,50
|
|
20230829,134700,942612800,31100,31000,31100,31000,16
|
|
20230829,134600,942115500,31050,31050,31050,31050,67
|
|
20230829,134500,940035150,31100,31100,31100,31100,3
|
|
20230829,134400,939941850,31100,31100,31100,31100,0
|
|
20230829,134300,939941850,31100,31100,31100,31050,54
|
|
20230829,134200,938262850,31100,31100,31100,31100,16
|
|
20230829,134100,937765250,31100,31100,31100,31100,2
|
|
20230829,134000,937703050,31050,31050,31050,31050,0
|
|
20230829,133900,937703050,31050,31050,31050,31050,3
|
|
20230829,133800,937609900,31050,31050,31050,31050,94
|
|
20230829,133700,934691200,31050,31000,31050,31000,15
|
|
20230829,133600,934226150,31050,31000,31050,31000,5
|
|
20230829,133500,934071100,31050,31050,31050,31050,10
|
|
20230829,133400,933760600,31000,31050,31050,31000,45
|
|
20230829,133300,932363400,31050,31050,31050,31050,10
|
|
20230829,133200,932052900,31000,31000,31000,31000,1
|
|
20230829,133100,932021900,31000,31000,31000,31000,10
|
|
20230829,133000,931711900,31000,31000,31000,31000,0
|
|
20230829,132900,931711900,31000,31000,31000,31000,3
|
|
20230829,132800,931618900,31050,31050,31050,31050,33
|
|
20230829,132700,930594250,31050,31100,31100,31050,100
|
|
20230829,132600,927489200,31100,31100,31100,31100,77
|
|
20230829,132500,925094500,31100,31100,31100,31100,52
|
|
20230829,132400,923477300,31150,31100,31150,31100,368
|
|
20230829,132300,912015900,31150,31150,31150,31150,14
|
|
20230829,132200,911579800,31150,31200,31200,31150,66
|
|
20230829,132100,909522900,31200,31200,31200,31200,97
|
|
20230829,132000,906496500,31200,31200,31200,31200,289
|
|
20230829,131900,897479700,31200,31200,31250,31200,102
|
|
20230829,131800,894297250,31200,31200,31200,31200,40
|
|
20230829,131700,893049250,31200,31000,31200,31000,1944
|
|
20230829,131600,832519350,31000,31000,31000,31000,3
|
|
20230829,131500,832426350,31000,31000,31000,31000,21
|
|
20230829,131400,831775350,31000,31000,31000,31000,63
|
|
20230829,131300,829822350,31050,31000,31050,31000,34
|
|
20230829,131200,828768300,31000,30900,31000,30900,195
|
|
20230829,131100,822733550,30900,30900,30900,30900,0
|
|
20230829,131000,822733550,30900,30900,30900,30900,25
|
|
20230829,130900,821961050,30900,30900,30950,30900,631
|
|
20230829,130800,802462650,30900,30950,30950,30900,915
|
|
20230829,130700,774155450,30950,30950,30950,30950,10
|
|
20230829,130600,773845950,30950,31000,31000,30950,46
|
|
20230829,130500,772420900,30950,30950,31000,30950,20
|
|
20230829,130400,771801450,31050,31050,31050,31000,11
|
|
20230829,130300,771460200,31050,31050,31050,31050,119
|
|
20230829,130200,767765250,31100,30950,31150,30950,4240
|
|
20230829,130100,636274900,30950,30900,30950,30900,198
|
|
20230829,130000,630147250,30900,30850,30900,30850,288
|
|
20230829,125900,621248950,30850,30900,30900,30850,72
|
|
20230829,125800,619025250,30850,30850,30850,30850,68
|
|
20230829,125700,616927450,30850,30850,30900,30850,187
|
|
20230829,125600,611157350,30850,30850,30850,30800,274
|
|
20230829,125500,602707550,30800,30700,30800,30700,1726
|
|
20230829,125400,549654950,30700,30650,30700,30650,130
|
|
20230829,125300,545665700,30550,30600,30600,30550,50
|
|
20230829,125200,544136600,30650,30650,30650,30650,32
|
|
20230829,125100,543155800,30600,30600,30600,30600,0
|
|
20230829,125000,543155800,30600,30600,30600,30600,65
|
|
20230829,124900,541166800,30600,30600,30600,30600,34
|
|
20230829,124800,540126400,30600,30600,30600,30600,3
|
|
20230829,124700,540034600,30550,30550,30550,30550,0
|
|
20230829,124600,540034600,30550,30550,30550,30550,187
|
|
20230829,124500,534321750,30550,30550,30550,30550,2
|
|
20230829,124400,534260650,30550,30550,30550,30550,2
|
|
20230829,124300,534199550,30550,30550,30550,30550,13
|
|
20230829,124200,533802400,30450,30450,30450,30450,0
|
|
20230829,124100,533802400,30450,30450,30450,30450,0
|
|
20230829,124000,533802400,30450,30450,30450,30450,0
|
|
20230829,123900,533802400,30450,30450,30450,30450,101
|
|
20230829,123800,530726950,30450,30550,30550,30450,172
|
|
20230829,123700,525483600,30550,30600,30600,30550,168
|
|
20230829,123600,520342850,30650,30600,30650,30600,27
|
|
20230829,123500,519515350,30600,30600,30600,30600,322
|
|
20230829,123400,509662150,30600,30600,30600,30600,0
|
|
20230829,123300,509662150,30600,30750,30750,30600,979
|
|
20230829,123200,479656100,30750,30650,30800,30650,1560
|
|
20230829,123100,431705950,30700,30700,30700,30700,5
|
|
20230829,123000,431552450,30700,30700,30750,30700,162
|
|
20230829,122900,426572050,30700,30600,30750,30550,1206
|
|
20230829,122800,389598500,30600,30550,30600,30550,61
|
|
20230829,122700,387734800,30500,30400,30500,30400,2039
|
|
20230829,122600,325737200,30400,30350,30400,30350,107
|
|
20230829,122500,322486500,30400,30400,30400,30400,0
|
|
20230829,122400,322486500,30400,30400,30400,30400,0
|
|
20230829,122300,322486500,30400,30400,30400,30400,0
|
|
20230829,122200,322486500,30400,30400,30400,30400,0
|
|
20230829,122100,322486500,30400,30400,30400,30400,41
|
|
20230829,122000,321240100,30350,30400,30400,30350,26
|
|
20230829,121900,320449750,30500,30500,30500,30500,0
|
|
20230829,121800,320449750,30500,30500,30500,30500,0
|
|
20230829,121700,320449750,30500,30500,30500,30500,2
|
|
20230829,121600,320388750,30500,30500,30500,30500,125
|
|
20230829,121500,316576250,30500,30250,30500,30250,1372
|
|
20230829,121400,274845250,30250,30250,30250,30250,39
|
|
20230829,121300,273665500,30300,30250,30300,30250,39
|
|
20230829,121200,272483850,30250,30250,30250,30250,0
|
|
20230829,121100,272483850,30250,30300,30300,30250,91
|
|
20230829,121000,269730300,30300,30250,30300,30250,39
|
|
20230829,120900,268548650,30250,30250,30250,30250,0
|
|
20230829,120800,268548650,30250,30250,30250,30250,5
|
|
20230829,120700,268397400,30250,30250,30250,30250,14
|
|
20230829,120600,267973900,30250,30250,30250,30250,24
|
|
20230829,120500,267247900,30250,30150,30250,30150,419
|
|
20230829,120400,254613450,30150,30250,30250,30150,287
|
|
20230829,120300,245939050,30300,30300,30300,30300,40
|
|
20230829,120200,244727050,30300,30250,30300,30250,39
|
|
20230829,120100,243545450,30250,30250,30250,30250,11
|
|
20230829,120000,243212700,30300,30300,30300,30300,73
|
|
20230829,115900,241000800,30300,30300,30300,30300,1
|
|
20230829,115800,240970500,30300,30300,30300,30300,0
|
|
20230829,115700,240970500,30300,30300,30300,30300,40
|
|
20230829,115600,239758500,30300,30300,30300,30300,100
|
|
20230829,115500,236728500,30250,30250,30250,30250,1
|
|
20230829,115400,236698250,30250,30250,30250,30250,55
|
|
20230829,115300,235034500,30250,30250,30250,30250,0
|
|
20230829,115200,235034500,30250,30250,30250,30250,48
|
|
20230829,115100,233582500,30250,30250,30250,30250,0
|
|
20230829,115000,233582500,30250,30250,30250,30250,0
|
|
20230829,114900,233582500,30250,30200,30250,30200,65
|
|
20230829,114800,231617600,30250,30250,30250,30250,5
|
|
20230829,114700,231466350,30250,30250,30250,30250,48
|
|
20230829,114600,230014350,30300,30300,30300,30300,39
|
|
20230829,114500,228832650,30300,30300,30300,30300,0
|
|
20230829,114400,228832650,30300,30300,30300,30250,88
|
|
20230829,114300,226168750,30250,30300,30300,30250,306
|
|
20230829,114200,216897300,30300,30300,30300,30300,9
|
|
20230829,114100,216624600,30300,30300,30300,30300,20
|
|
20230829,114000,216018600,30300,30300,30300,30300,50
|
|
20230829,113900,214503600,30300,30300,30300,30300,2
|
|
20230829,113800,214443000,30350,30350,30350,30350,0
|
|
20230829,113700,214443000,30350,30350,30350,30350,0
|
|
20230829,113600,214443000,30350,30350,30350,30350,50
|
|
20230829,113500,212925500,30300,30300,30300,30300,76
|
|
20230829,113400,210622700,30350,30350,30350,30350,0
|
|
20230829,113300,210622700,30350,30350,30350,30350,0
|
|
20230829,113200,210622700,30350,30350,30350,30350,0
|
|
20230829,113100,210622700,30350,30350,30350,30350,0
|
|
20230829,113000,210622700,30350,30350,30350,30350,2
|
|
20230829,112900,210562000,30350,30350,30350,30350,0
|
|
20230829,112800,210562000,30350,30350,30350,30350,3
|
|
20230829,112700,210470950,30300,30300,30300,30300,5
|
|
20230829,112600,210319450,30350,30350,30350,30350,0
|
|
20230829,112500,210319450,30350,30350,30350,30350,0
|
|
20230829,112400,210319450,30350,30400,30400,30350,45
|
|
20230829,112300,208953200,30400,30350,30400,30350,54
|
|
20230829,112200,207311700,30350,30300,30350,30300,225
|
|
20230829,112100,200488650,30300,30300,30300,30300,0
|
|
20230829,112000,200488650,30300,30300,30300,30250,89
|
|
20230829,111900,197792000,30250,30250,30250,30250,0
|
|
20230829,111800,197792000,30250,30250,30250,30250,65
|
|
20230829,111700,195825750,30250,30250,30250,30250,37
|
|
20230829,111600,194706500,30250,30250,30250,30250,0
|
|
20230829,111500,194706500,30250,30250,30250,30250,0
|
|
20230829,111400,194706500,30250,30250,30250,30250,39
|
|
20230829,111300,193526750,30250,30200,30250,30200,3
|
|
20230829,111200,193436050,30250,30250,30250,30250,38
|
|
20230829,111100,192286550,30250,30250,30250,30250,0
|
|
20230829,111000,192286550,30250,30250,30250,30250,0
|
|
20230829,110900,192286550,30250,30200,30250,30200,62
|
|
20230829,110800,190412200,30250,30250,30250,30250,0
|
|
20230829,110700,190412200,30250,30250,30250,30250,0
|
|
20230829,110600,190412200,30250,30250,30250,30250,37
|
|
20230829,110500,189292950,30200,30200,30200,30200,114
|
|
20230829,110400,185850150,30250,30250,30250,30250,39
|
|
20230829,110300,184670400,30250,30250,30250,30250,0
|
|
20230829,110200,184670400,30250,30250,30250,30250,0
|
|
20230829,110100,184670400,30250,30250,30250,30250,38
|
|
20230829,110000,183520900,30200,30200,30200,30200,0
|
|
20230829,105900,183520900,30200,30200,30200,30200,30
|
|
20230829,105800,182614900,30200,30250,30250,30200,52
|
|
20230829,105700,181042600,30200,30200,30200,30200,4
|
|
20230829,105600,180921800,30250,30250,30250,30250,39
|
|
20230829,105500,179742050,30200,30200,30200,30200,0
|
|
20230829,105400,179742050,30200,30200,30200,30200,0
|
|
20230829,105300,179742050,30200,30200,30200,30200,21
|
|
20230829,105200,179107850,30200,30200,30200,30200,30
|
|
20230829,105100,178201850,30200,30200,30200,30200,0
|
|
20230829,105000,178201850,30200,30200,30200,30200,38
|
|
20230829,104900,177054250,30200,30200,30200,30200,60
|
|
20230829,104800,175242250,30200,30200,30200,30200,48
|
|
20230829,104700,173792650,30150,30150,30150,30150,0
|
|
20230829,104600,173792650,30150,30150,30150,30150,0
|
|
20230829,104500,173792650,30150,30200,30200,30150,40
|
|
20230829,104400,172584700,30150,30150,30150,30150,2
|
|
20230829,104300,172524400,30200,30200,30200,30200,0
|
|
20230829,104200,172524400,30200,30200,30200,30200,1
|
|
20230829,104100,172494200,30200,30200,30200,30200,0
|
|
20230829,104000,172494200,30200,30200,30200,30200,0
|
|
20230829,103900,172494200,30200,30200,30200,30200,0
|
|
20230829,103800,172494200,30200,30200,30200,30200,35
|
|
20230829,103700,171437200,30150,30150,30150,30150,0
|
|
20230829,103600,171437200,30150,30150,30150,30150,2
|
|
20230829,103500,171376900,30200,30200,30200,30200,0
|
|
20230829,103400,171376900,30200,30200,30200,30200,1
|
|
20230829,103300,171346700,30150,30150,30150,30150,141
|
|
20230829,103200,167095550,30150,30150,30150,30150,0
|
|
20230829,103100,167095550,30150,30150,30150,30150,5
|
|
20230829,103000,166944800,30100,30150,30150,30100,132
|
|
20230829,102900,162971500,30150,30150,30150,30150,30
|
|
20230829,102800,162067000,30150,30150,30150,30150,0
|
|
20230829,102700,162067000,30150,30150,30150,30150,30
|
|
20230829,102600,161162500,30200,30200,30200,30200,12
|
|
20230829,102500,160800100,30150,30150,30150,30150,27
|
|
20230829,102400,159986050,30200,30250,30250,30200,16
|
|
20230829,102300,159502450,30100,30150,30150,30100,166
|
|
20230829,102200,154504700,30250,30250,30250,30250,0
|
|
20230829,102100,154504700,30250,30250,30250,30250,0
|
|
20230829,102000,154504700,30250,30250,30250,30250,10
|
|
20230829,101900,154202200,30250,30150,30250,30150,21
|
|
20230829,101800,153567500,30100,30100,30100,30100,295
|
|
20230829,101700,144688000,30100,30100,30100,30100,40
|
|
20230829,101600,143484000,30150,30150,30150,30100,131
|
|
20230829,101500,139537450,30150,30150,30200,30150,56
|
|
20230829,101400,137846550,30200,30200,30200,30200,0
|
|
20230829,101300,137846550,30200,30200,30200,30200,113
|
|
20230829,101200,134433950,30200,30200,30200,30200,5
|
|
20230829,101100,134282950,30200,30200,30200,30200,0
|
|
20230829,101000,134282950,30200,30200,30200,30200,0
|
|
20230829,100900,134282950,30200,30150,30200,30150,2
|
|
20230829,100800,134222600,30150,30150,30150,30150,0
|
|
20230829,100700,134222600,30150,30150,30150,30150,10
|
|
20230829,100600,133921100,30150,30150,30150,30150,53
|
|
20230829,100500,132323150,30200,30200,30200,30200,0
|
|
20230829,100400,132323150,30200,30200,30200,30200,0
|
|
20230829,100300,132323150,30200,30200,30200,30200,0
|
|
20230829,100200,132323150,30200,30200,30200,30200,0
|
|
20230829,100100,132323150,30200,30200,30200,30200,0
|
|
20230829,100000,132323150,30200,30200,30200,30200,2
|
|
20230829,095900,132262750,30150,30150,30150,30150,40
|
|
20230829,095800,131056750,30200,30200,30200,30200,1
|
|
20230829,095700,131026550,30150,30150,30150,30150,0
|
|
20230829,095600,131026550,30150,30150,30150,30150,1
|
|
20230829,095500,130996400,30100,30100,30100,30100,77
|
|
20230829,095400,128678700,30100,30100,30100,30100,20
|
|
20230829,095300,128076700,30100,30100,30100,30100,0
|
|
20230829,095200,128076700,30100,30100,30100,30100,0
|
|
20230829,095100,128076700,30100,30100,30100,30100,0
|
|
20230829,095000,128076700,30100,30200,30200,30100,51
|
|
20230829,094900,126540350,30200,30200,30200,30200,0
|
|
20230829,094800,126540350,30200,30200,30200,30200,10
|
|
20230829,094700,126238350,30200,30200,30200,30200,1
|
|
20230829,094600,126208150,30200,30200,30200,30200,10
|
|
20230829,094500,125906150,30200,30200,30200,30200,0
|
|
20230829,094400,125906150,30200,30200,30200,30200,0
|
|
20230829,094300,125906150,30200,30200,30200,30200,1
|
|
20230829,094200,125875950,30200,30200,30200,30200,100
|
|
20230829,094100,122855950,30100,30150,30150,30100,99
|
|
20230829,094000,119875950,30150,30200,30200,30150,8
|
|
20230829,093900,119634400,30200,30200,30200,30200,2
|
|
20230829,093800,119574000,30200,30200,30200,30200,28
|
|
20230829,093700,118728400,30200,30200,30200,30200,73
|
|
20230829,093600,116523800,30200,30200,30200,30200,28
|
|
20230829,093500,115678200,30200,30150,30200,30150,399
|
|
20230829,093400,103647350,30100,30100,30100,30100,15
|
|
20230829,093300,103195850,30100,30150,30150,30100,171
|
|
20230829,093200,98042700,30200,30250,30250,30200,163
|
|
20230829,093100,93113250,30350,30350,30350,30250,210
|
|
20230829,093000,86759750,30300,30350,30350,30300,26
|
|
20230829,092900,85971900,30250,30250,30250,30250,0
|
|
20230829,092800,85971900,30250,30200,30250,30200,547
|
|
20230829,092700,69451650,30150,30150,30150,30150,1
|
|
20230829,092600,69421500,30200,30200,30200,30200,20
|
|
20230829,092500,68817500,30200,30200,30200,30200,0
|
|
20230829,092400,68817500,30200,30200,30200,30200,0
|
|
20230829,092300,68817500,30200,30200,30200,30200,10
|
|
20230829,092200,68515500,30100,30100,30100,30100,3
|
|
20230829,092100,68425200,30100,30100,30100,30100,5
|
|
20230829,092000,68274700,30100,30100,30100,30100,0
|
|
20230829,091900,68274700,30100,30100,30100,30100,5
|
|
20230829,091800,68124200,30200,30200,30200,30200,37
|
|
20230829,091700,67006800,30100,30100,30100,30100,15
|
|
20230829,091600,66555300,30200,30150,30200,30150,209
|
|
20230829,091500,60253250,30100,30150,30150,30100,207
|
|
20230829,091400,54022300,30150,30150,30150,30150,46
|
|
20230829,091300,52635400,30050,30050,30050,30050,3
|
|
20230829,091200,52545250,30050,30050,30050,30050,2
|
|
20230829,091100,52485150,30050,30100,30100,30050,213
|
|
20230829,091000,46074300,30100,30100,30100,30100,41
|
|
20230829,090900,44840200,30100,30100,30100,30100,0
|
|
20230829,090800,44840200,30100,30050,30100,30050,100
|
|
20230829,090700,41834950,30100,30100,30100,30100,0
|
|
20230829,090600,41834950,30100,30100,30150,30100,41
|
|
20230829,090500,40600700,30100,30100,30100,30100,50
|
|
20230829,090400,39095700,30100,30100,30100,30100,30
|
|
20230829,090300,38192700,30100,30100,30100,30100,22
|
|
20230829,090200,37530500,30100,30250,30250,30100,126
|
|
20230829,090100,33730400,30050,30350,30350,30050,283
|
|
20230829,090000,25213550,30000,29650,30400,29650,849
|