585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184200,13807045800,43500,43500,43500,43500,9599
|
|
20230828,184100,13807045800,43500,43500,43500,43500,0
|
|
20230828,184000,13807045800,43500,43500,43500,43500,0
|
|
20230828,183900,13807045800,43500,43500,43500,43500,0
|
|
20230828,183800,13807045800,43500,43500,43500,43500,0
|
|
20230828,183700,13807045800,43500,43500,43500,43500,0
|
|
20230828,183600,13807045800,43500,43500,43500,43500,0
|
|
20230828,183500,13807045800,43500,43500,43500,43500,0
|
|
20230828,183400,13807045800,43500,43500,43500,43500,0
|
|
20230828,183300,13807045800,43500,43500,43500,43500,0
|
|
20230828,183200,13807045800,43500,43500,43500,43500,0
|
|
20230828,183100,13807045800,43500,43500,43500,43500,0
|
|
20230828,183000,13807045800,43500,43500,43500,43500,0
|
|
20230828,182900,13807045800,43500,43500,43500,43500,0
|
|
20230828,182800,13807045800,43500,43500,43500,43500,0
|
|
20230828,182700,13807045800,43500,43500,43500,43500,0
|
|
20230828,182600,13807045800,43500,43500,43500,43500,0
|
|
20230828,182500,13807045800,43500,43500,43500,43500,0
|
|
20230828,182400,13807045800,43500,43500,43500,43500,0
|
|
20230828,182300,13807045800,43500,43500,43500,43500,0
|
|
20230828,182200,13807045800,43500,43500,43500,43500,0
|
|
20230828,182100,13807045800,43500,43500,43500,43500,0
|
|
20230828,182000,13807045800,43500,43500,43500,43500,0
|
|
20230828,181900,13807045800,43500,43500,43500,43500,0
|
|
20230828,181800,13807045800,43500,43500,43500,43500,0
|
|
20230828,181700,13807045800,43500,43500,43500,43500,0
|
|
20230828,181600,13807045800,43500,43500,43500,43500,0
|
|
20230828,181500,13807045800,43500,43500,43500,43500,0
|
|
20230828,181400,13807045800,43500,43500,43500,43500,0
|
|
20230828,181300,13807045800,43500,43500,43500,43500,0
|
|
20230828,181200,13807045800,43500,43500,43500,43500,9599
|
|
20230828,181100,13807045800,43500,43500,43500,43500,0
|
|
20230828,181000,13807045800,43500,43500,43500,43500,0
|
|
20230828,180900,13807045800,43500,43500,43500,43500,0
|
|
20230828,180800,13807045800,43500,43500,43500,43500,0
|
|
20230828,180700,13807045800,43500,43500,43500,43500,0
|
|
20230828,180600,13807045800,43500,43500,43500,43500,0
|
|
20230828,180500,13807045800,43500,43500,43500,43500,0
|
|
20230828,180400,13807045800,43500,43500,43500,43500,0
|
|
20230828,180300,13807045800,43500,43500,43500,43500,0
|
|
20230828,180200,13807045800,43500,43500,43500,43500,0
|
|
20230828,180100,13807045800,43500,43500,43500,43500,0
|
|
20230828,180000,13807045800,43500,43500,43500,43500,0
|
|
20230828,175900,13807045800,43500,43500,43500,43500,0
|
|
20230828,175800,13807045800,43500,43500,43500,43500,0
|
|
20230828,175700,13807045800,43500,43500,43500,43500,0
|
|
20230828,175600,13807045800,43500,43500,43500,43500,0
|
|
20230828,175500,13807045800,43500,43500,43500,43500,0
|
|
20230828,175400,13807045800,43500,43500,43500,43500,0
|
|
20230828,175300,13807045800,43500,43500,43500,43500,0
|
|
20230828,175200,13807045800,43500,43500,43500,43500,0
|
|
20230828,175100,13807045800,43500,43500,43500,43500,0
|
|
20230828,175000,13807045800,43500,43500,43500,43500,0
|
|
20230828,174900,13807045800,43500,43500,43500,43500,0
|
|
20230828,174800,13807045800,43500,43500,43500,43500,0
|
|
20230828,174700,13807045800,43500,43500,43500,43500,0
|
|
20230828,174600,13807045800,43500,43500,43500,43500,0
|
|
20230828,174500,13807045800,43500,43500,43500,43500,0
|
|
20230828,174400,13807045800,43500,43500,43500,43500,0
|
|
20230828,174300,13807045800,43500,43500,43500,43500,0
|
|
20230828,174200,13807045800,43500,43500,43500,43500,9599
|
|
20230828,174100,13807045800,43500,43500,43500,43500,0
|
|
20230828,174000,13807045800,43500,43500,43500,43500,0
|
|
20230828,173900,13807045800,43500,43500,43500,43500,0
|
|
20230828,173800,13807045800,43500,43500,43500,43500,0
|
|
20230828,173700,13807045800,43500,43500,43500,43500,0
|
|
20230828,173600,13807045800,43500,43500,43500,43500,0
|
|
20230828,173500,13807045800,43500,43500,43500,43500,0
|
|
20230828,173400,13807045800,43500,43500,43500,43500,0
|
|
20230828,173300,13807045800,43500,43500,43500,43500,0
|
|
20230828,173200,13807045800,43500,43500,43500,43500,0
|
|
20230828,173100,13807045800,43500,43500,43500,43500,0
|
|
20230828,173000,13807045800,43500,43500,43500,43500,0
|
|
20230828,172900,13807045800,43500,43500,43500,43500,0
|
|
20230828,172800,13807045800,43500,43500,43500,43500,0
|
|
20230828,172700,13807045800,43500,43500,43500,43500,0
|
|
20230828,172600,13807045800,43500,43500,43500,43500,0
|
|
20230828,172500,13807045800,43500,43500,43500,43500,0
|
|
20230828,172400,13807045800,43500,43500,43500,43500,0
|
|
20230828,172300,13807045800,43500,43500,43500,43500,0
|
|
20230828,172200,13807045800,43500,43500,43500,43500,0
|
|
20230828,172100,13807045800,43500,43500,43500,43500,0
|
|
20230828,172000,13807045800,43500,43500,43500,43500,0
|
|
20230828,171900,13807045800,43500,43500,43500,43500,0
|
|
20230828,171800,13807045800,43500,43500,43500,43500,0
|
|
20230828,171700,13807045800,43500,43500,43500,43500,0
|
|
20230828,171600,13807045800,43500,43500,43500,43500,0
|
|
20230828,171500,13807045800,43500,43500,43500,43500,0
|
|
20230828,171400,13807045800,43500,43500,43500,43500,0
|
|
20230828,171300,13807045800,43500,43500,43500,43500,0
|
|
20230828,171200,13807045800,43500,43500,43500,43500,9599
|
|
20230828,171100,13807045800,43500,43500,43500,43500,0
|
|
20230828,171000,13807045800,43500,43500,43500,43500,0
|
|
20230828,170900,13807045800,43500,43500,43500,43500,0
|
|
20230828,170800,13807045800,43500,43500,43500,43500,0
|
|
20230828,170700,13807045800,43500,43500,43500,43500,0
|
|
20230828,170600,13807045800,43500,43500,43500,43500,0
|
|
20230828,170500,13807045800,43500,43500,43500,43500,0
|
|
20230828,170400,13807045800,43500,43500,43500,43500,0
|
|
20230828,170300,13807045800,43500,43500,43500,43500,0
|
|
20230828,170200,13807045800,43500,43500,43500,43500,0
|
|
20230828,170100,13807045800,43500,43500,43500,43500,0
|
|
20230828,170000,13807045800,43500,43500,43500,43500,0
|
|
20230828,165900,13807045800,43500,43500,43500,43500,0
|
|
20230828,165800,13807045800,43500,43500,43500,43500,0
|
|
20230828,165700,13807045800,43500,43500,43500,43500,0
|
|
20230828,165600,13807045800,43500,43500,43500,43500,0
|
|
20230828,165500,13807045800,43500,43500,43500,43500,0
|
|
20230828,165400,13807045800,43500,43500,43500,43500,0
|
|
20230828,165300,13807045800,43500,43500,43500,43500,0
|
|
20230828,165200,13807045800,43500,43500,43500,43500,0
|
|
20230828,165100,13807045800,43500,43500,43500,43500,0
|
|
20230828,165000,13807045800,43500,43500,43500,43500,0
|
|
20230828,164900,13807045800,43500,43500,43500,43500,0
|
|
20230828,164800,13807045800,43500,43500,43500,43500,0
|
|
20230828,164700,13807045800,43500,43500,43500,43500,0
|
|
20230828,164600,13807045800,43500,43500,43500,43500,0
|
|
20230828,164500,13807045800,43500,43500,43500,43500,0
|
|
20230828,164400,13807045800,43500,43500,43500,43500,0
|
|
20230828,164300,13807045800,43500,43500,43500,43500,0
|
|
20230828,164200,13807045800,43500,43500,43500,43500,9599
|
|
20230828,164100,13807045800,43500,43500,43500,43500,0
|
|
20230828,164000,13807045800,43500,43500,43500,43500,0
|
|
20230828,163900,13807045800,43500,43500,43500,43500,0
|
|
20230828,163800,13807045800,43500,43500,43500,43500,0
|
|
20230828,163700,13807045800,43500,43500,43500,43500,0
|
|
20230828,163600,13807045800,43500,43500,43500,43500,0
|
|
20230828,163500,13807045800,43500,43500,43500,43500,0
|
|
20230828,163400,13807045800,43500,43500,43500,43500,0
|
|
20230828,163300,13807045800,43500,43500,43500,43500,0
|
|
20230828,163200,13807045800,43500,43500,43500,43500,0
|
|
20230828,163100,13807045800,43500,43500,43500,43500,0
|
|
20230828,163000,13807045800,43500,43500,43500,43500,0
|
|
20230828,162900,13807045800,43500,43500,43500,43500,0
|
|
20230828,162800,13807045800,43500,43500,43500,43500,0
|
|
20230828,162700,13807045800,43500,43500,43500,43500,0
|
|
20230828,162600,13807045800,43500,43500,43500,43500,0
|
|
20230828,162500,13807045800,43500,43500,43500,43500,0
|
|
20230828,162400,13807045800,43500,43500,43500,43500,0
|
|
20230828,162300,13807045800,43500,43500,43500,43500,0
|
|
20230828,162200,13807045800,43500,43500,43500,43500,0
|
|
20230828,162100,13807045800,43500,43500,43500,43500,0
|
|
20230828,162000,13807045800,43500,43500,43500,43500,0
|
|
20230828,161900,13807045800,43500,43500,43500,43500,0
|
|
20230828,161800,13807045800,43500,43500,43500,43500,0
|
|
20230828,161700,13807045800,43500,43500,43500,43500,0
|
|
20230828,161600,13807045800,43500,43500,43500,43500,0
|
|
20230828,161500,13807045800,43500,43500,43500,43500,0
|
|
20230828,161400,13807045800,43500,43500,43500,43500,0
|
|
20230828,161300,13807045800,43500,43500,43500,43500,0
|
|
20230828,161200,13807045800,43500,43500,43500,43500,9599
|
|
20230828,161100,13807045800,43500,43500,43500,43500,0
|
|
20230828,161000,13807045800,43500,43500,43500,43500,0
|
|
20230828,160900,13807045800,43500,43500,43500,43500,0
|
|
20230828,160800,13807045800,43500,43500,43500,43500,0
|
|
20230828,160700,13807045800,43500,43500,43500,43500,0
|
|
20230828,160600,13807045800,43500,43500,43500,43500,0
|
|
20230828,160500,13807045800,43500,43500,43500,43500,0
|
|
20230828,160400,13807045800,43500,43500,43500,43500,0
|
|
20230828,160300,13807045800,43500,43500,43500,43500,0
|
|
20230828,160200,13807045800,43500,43500,43500,43500,0
|
|
20230828,160100,13807045800,43500,43500,43500,43500,0
|
|
20230828,160000,13807045800,43500,43500,43500,43500,0
|
|
20230828,155900,13807045800,43500,43500,43500,43500,0
|
|
20230828,155800,13807045800,43500,43500,43500,43500,0
|
|
20230828,155700,13807045800,43500,43500,43500,43500,0
|
|
20230828,155600,13807045800,43500,43500,43500,43500,0
|
|
20230828,155500,13807045800,43500,43500,43500,43500,0
|
|
20230828,155400,13807045800,43500,43500,43500,43500,0
|
|
20230828,155300,13807045800,43500,43500,43500,43500,0
|
|
20230828,155200,13807045800,43500,43500,43500,43500,0
|
|
20230828,155100,13807045800,43500,43500,43500,43500,0
|
|
20230828,155000,13807045800,43500,43500,43500,43500,0
|
|
20230828,154900,13807045800,43500,43500,43500,43500,0
|
|
20230828,154800,13807045800,43500,43500,43500,43500,0
|
|
20230828,154700,13807045800,43500,43500,43500,43500,0
|
|
20230828,154600,13807045800,43500,43500,43500,43500,0
|
|
20230828,154500,13807045800,43500,43500,43500,43500,0
|
|
20230828,154400,13807045800,43500,43500,43500,43500,0
|
|
20230828,154300,13807045800,43500,43500,43500,43500,0
|
|
20230828,154200,13807045800,43500,43500,43500,43500,9599
|
|
20230828,154100,13807045800,43500,43500,43500,43500,0
|
|
20230828,154000,13807045800,43500,43500,43500,43500,0
|
|
20230828,153900,13807045800,43500,43500,43500,43500,0
|
|
20230828,153800,13807045800,43500,43500,43500,43500,0
|
|
20230828,153700,13807045800,43500,43500,43500,43500,0
|
|
20230828,153600,13807045800,43500,43500,43500,43500,0
|
|
20230828,153500,13807045800,43500,43500,43500,43500,0
|
|
20230828,153400,13807045800,43500,43500,43500,43500,0
|
|
20230828,153300,13807045800,43500,43500,43500,43500,0
|
|
20230828,153200,13807045800,43500,43500,43500,43500,0
|
|
20230828,153100,13807045800,43500,43500,43500,43500,0
|
|
20230828,153000,13807045800,43500,43500,43500,43500,9599
|
|
20230828,152900,13389489300,43500,43500,43500,43500,0
|
|
20230828,152800,13389489300,43500,43500,43500,43500,0
|
|
20230828,152700,13389489300,43500,43500,43500,43500,0
|
|
20230828,152600,13389489300,43500,43500,43500,43500,0
|
|
20230828,152500,13389489300,43500,43500,43500,43500,0
|
|
20230828,152400,13389489300,43500,43500,43500,43500,0
|
|
20230828,152300,13389489300,43500,43500,43500,43500,0
|
|
20230828,152200,13389489300,43500,43500,43500,43500,0
|
|
20230828,152100,13389489300,43500,43500,43500,43500,0
|
|
20230828,152000,13389489300,43500,43500,43500,43500,0
|
|
20230828,151900,13389489300,43500,43500,43500,43450,634
|
|
20230828,151800,13361910650,43450,43350,43500,43350,1935
|
|
20230828,151700,13277907350,43350,43350,43400,43350,4551
|
|
20230828,151600,13080613300,43350,43400,43400,43350,160
|
|
20230828,151500,13073672300,43400,43400,43400,43350,190
|
|
20230828,151400,13065434500,43400,43400,43400,43350,1411
|
|
20230828,151300,13004244350,43400,43400,43400,43350,617
|
|
20230828,151200,12977474850,43350,43400,43400,43350,925
|
|
20230828,151100,12937351650,43400,43400,43450,43400,2271
|
|
20230828,151000,12838787850,43450,43450,43450,43400,471
|
|
20230828,150900,12818345850,43400,43450,43450,43400,509
|
|
20230828,150800,12796246000,43450,43450,43450,43400,1069
|
|
20230828,150700,12749799450,43450,43450,43450,43400,899
|
|
20230828,150600,12710753550,43450,43450,43450,43450,185
|
|
20230828,150500,12702715300,43450,43400,43450,43400,1215
|
|
20230828,150400,12649981500,43400,43400,43400,43350,120
|
|
20230828,150300,12644774750,43400,43350,43400,43350,635
|
|
20230828,150200,12617247150,43350,43300,43350,43300,331
|
|
20230828,150100,12602909600,43300,43300,43300,43300,329
|
|
20230828,150000,12588663900,43300,43300,43300,43250,784
|
|
20230828,145900,12554716800,43300,43300,43300,43250,850
|
|
20230828,145800,12517940800,43300,43300,43300,43250,158
|
|
20230828,145700,12511099600,43300,43300,43300,43250,415
|
|
20230828,145600,12493132800,43300,43250,43300,43250,276
|
|
20230828,145500,12481194500,43250,43250,43300,43250,691
|
|
20230828,145400,12451307950,43300,43250,43300,43250,591
|
|
20230828,145300,12425718900,43300,43300,43300,43250,62
|
|
20230828,145200,12423035900,43250,43300,43300,43250,617
|
|
20230828,145100,12396349950,43300,43300,43300,43250,316
|
|
20230828,145000,12382682650,43250,43200,43250,43200,365
|
|
20230828,144900,12366898450,43200,43250,43250,43200,194
|
|
20230828,144800,12358512150,43250,43250,43250,43250,145
|
|
20230828,144700,12352240900,43250,43250,43250,43250,215
|
|
20230828,144600,12342942150,43250,43250,43300,43250,302
|
|
20230828,144500,12329880350,43250,43200,43250,43200,801
|
|
20230828,144400,12295249150,43250,43250,43300,43250,264
|
|
20230828,144300,12283830100,43250,43300,43300,43250,1039
|
|
20230828,144200,12238893000,43300,43300,43300,43300,1006
|
|
20230828,144100,12195333200,43350,43350,43350,43300,266
|
|
20230828,144000,12183814700,43350,43300,43350,43300,1352
|
|
20230828,143900,12125272300,43300,43300,43300,43250,137
|
|
20230828,143800,12119341400,43300,43250,43300,43250,340
|
|
20230828,143700,12104633450,43250,43300,43300,43250,80
|
|
20230828,143600,12101171650,43250,43300,43300,43250,119
|
|
20230828,143500,12096020450,43250,43300,43300,43250,85
|
|
20230828,143400,12092340700,43300,43250,43300,43250,125
|
|
20230828,143300,12086934150,43300,43250,43300,43250,749
|
|
20230828,143200,12054539450,43250,43200,43300,43200,698
|
|
20230828,143100,12024338250,43200,43250,43250,43200,157
|
|
20230828,143000,12017554600,43250,43300,43300,43200,507
|
|
20230828,142900,11995626850,43300,43250,43300,43200,385
|
|
20230828,142800,11978984950,43250,43200,43250,43200,497
|
|
20230828,142700,11957490350,43200,43300,43300,43200,1140
|
|
20230828,142600,11908180600,43300,43300,43350,43300,1440
|
|
20230828,142500,11845824050,43300,43350,43350,43300,138
|
|
20230828,142400,11839848150,43350,43300,43350,43300,125
|
|
20230828,142300,11834435600,43350,43350,43350,43350,139
|
|
20230828,142200,11828409950,43350,43350,43400,43350,653
|
|
20230828,142100,11800100750,43350,43400,43400,43350,440
|
|
20230828,142000,11781006000,43400,43400,43400,43350,99
|
|
20230828,141900,11776709950,43400,43400,43400,43350,112
|
|
20230828,141800,11771850350,43400,43350,43400,43350,39
|
|
20230828,141700,11770158700,43350,43350,43350,43350,267
|
|
20230828,141600,11758584250,43350,43350,43350,43350,617
|
|
20230828,141500,11731837300,43350,43400,43400,43350,152
|
|
20230828,141400,11725244550,43400,43400,43400,43400,515
|
|
20230828,141300,11702893550,43400,43400,43450,43400,52
|
|
20230828,141200,11700636400,43400,43400,43400,43400,358
|
|
20230828,141100,11685099200,43400,43400,43400,43350,99
|
|
20230828,141000,11680803750,43400,43400,43400,43350,602
|
|
20230828,140900,11654677950,43400,43400,43400,43350,90
|
|
20230828,140800,11650773300,43400,43350,43400,43350,765
|
|
20230828,140700,11617609950,43350,43350,43350,43300,454
|
|
20230828,140600,11597929800,43350,43300,43350,43300,51
|
|
20230828,140500,11595719600,43350,43300,43350,43300,114
|
|
20230828,140400,11590779200,43350,43300,43350,43300,214
|
|
20230828,140300,11581505450,43300,43300,43350,43300,224
|
|
20230828,140200,11571806150,43350,43300,43350,43300,128
|
|
20230828,140100,11566259950,43350,43300,43350,43300,41
|
|
20230828,140000,11564484500,43300,43350,43350,43300,77
|
|
20230828,135900,11561147700,43300,43350,43350,43250,596
|
|
20230828,135800,11535351000,43250,43450,43450,43250,3320
|
|
20230828,135700,11391422850,43400,43450,43450,43400,132
|
|
20230828,135600,11385689050,43450,43400,43450,43400,67
|
|
20230828,135500,11382780700,43400,43400,43450,43400,66
|
|
20230828,135400,11379914300,43450,43500,43500,43450,1574
|
|
20230828,135300,11311523600,43500,43450,43500,43450,42
|
|
20230828,135200,11309697600,43450,43500,43500,43450,294
|
|
20230828,135100,11296909850,43500,43450,43500,43450,264
|
|
20230828,135000,11285432800,43450,43450,43450,43450,146
|
|
20230828,134900,11279089100,43450,43400,43450,43400,335
|
|
20230828,134800,11264533950,43400,43400,43450,43400,132
|
|
20230828,134700,11258803700,43400,43400,43400,43350,423
|
|
20230828,134600,11240446000,43400,43400,43400,43350,149
|
|
20230828,134500,11233979500,43400,43400,43400,43350,121
|
|
20230828,134400,11228728700,43350,43350,43350,43350,90
|
|
20230828,134300,11224827200,43400,43400,43400,43350,670
|
|
20230828,134200,11195775300,43400,43400,43400,43350,733
|
|
20230828,134100,11163964400,43400,43400,43400,43400,69
|
|
20230828,134000,11160969800,43400,43350,43400,43350,696
|
|
20230828,133900,11130797800,43300,43350,43350,43300,85
|
|
20230828,133800,11127116100,43350,43350,43400,43350,620
|
|
20230828,133700,11100238700,43350,43450,43450,43350,2816
|
|
20230828,133600,10977972050,43450,43550,43550,43450,729
|
|
20230828,133500,10946260000,43500,43500,43500,43450,269
|
|
20230828,133400,10934559500,43500,43600,43650,43450,4761
|
|
20230828,133300,10727205250,43650,43600,43650,43600,1426
|
|
20230828,133200,10665025300,43600,43600,43600,43550,812
|
|
20230828,133100,10629622250,43600,43650,43650,43550,1687
|
|
20230828,133000,10556126650,43650,43700,43700,43600,2771
|
|
20230828,132900,10435186700,43700,43700,43750,43700,3306
|
|
20230828,132800,10290700100,43700,43600,43700,43550,2786
|
|
20230828,132700,10169157800,43600,43500,43600,43450,10399
|
|
20230828,132600,9716768050,43500,43500,43500,43450,478
|
|
20230828,132500,9695976450,43500,43500,43500,43450,95
|
|
20230828,132400,9691844450,43500,43500,43500,43450,805
|
|
20230828,132300,9656838400,43500,43450,43500,43450,110
|
|
20230828,132200,9652058350,43500,43500,43500,43450,892
|
|
20230828,132100,9613275450,43500,43450,43500,43450,102
|
|
20230828,132000,9608842250,43450,43400,43500,43400,67
|
|
20230828,131900,9605930000,43400,43450,43500,43400,2615
|
|
20230828,131800,9492312900,43450,43400,43450,43400,283
|
|
20230828,131700,9480018650,43450,43400,43450,43400,433
|
|
20230828,131600,9461222150,43400,43450,43450,43400,652
|
|
20230828,131500,9432919000,43400,43450,43450,43400,99
|
|
20230828,131400,9428621000,43450,43400,43450,43400,147
|
|
20230828,131300,9422238900,43400,43400,43450,43400,201
|
|
20230828,131200,9413515100,43450,43450,43450,43450,248
|
|
20230828,131100,9402739500,43450,43350,43450,43350,2749
|
|
20230828,131000,9283469800,43350,43350,43350,43300,564
|
|
20230828,130900,9259040400,43350,43350,43350,43350,265
|
|
20230828,130800,9247552650,43350,43350,43400,43350,201
|
|
20230828,130700,9238838200,43350,43350,43350,43300,206
|
|
20230828,130600,9229912750,43350,43400,43400,43300,455
|
|
20230828,130500,9210188100,43400,43450,43450,43350,303
|
|
20230828,130400,9197036900,43400,43500,43500,43400,1070
|
|
20230828,130300,9150573300,43450,43450,43500,43450,137
|
|
20230828,130200,9144617600,43450,43450,43450,43400,266
|
|
20230828,130100,9133060100,43450,43450,43450,43400,649
|
|
20230828,130000,9104863550,43450,43450,43450,43400,415
|
|
20230828,125900,9086831950,43450,43450,43450,43400,377
|
|
20230828,125800,9070451450,43500,43450,43500,43450,348
|
|
20230828,125700,9055326900,43500,43450,43500,43450,1017
|
|
20230828,125600,9011138150,43450,43400,43500,43350,4508
|
|
20230828,125500,8815362950,43400,43300,43400,43300,338
|
|
20230828,125400,8800709150,43350,43350,43400,43350,1098
|
|
20230828,125300,8753109100,43400,43350,43400,43350,263
|
|
20230828,125200,8741698500,43350,43400,43400,43350,633
|
|
20230828,125100,8714256200,43350,43400,43400,43350,209
|
|
20230828,125000,8705193250,43400,43350,43400,43350,308
|
|
20230828,124900,8691837250,43350,43350,43400,43350,451
|
|
20230828,124800,8672273800,43350,43400,43400,43350,129
|
|
20230828,124700,8666676450,43400,43400,43400,43350,83
|
|
20230828,124600,8663074300,43400,43400,43400,43400,984
|
|
20230828,124500,8620368700,43400,43350,43400,43350,1521
|
|
20230828,124400,8554394800,43350,43400,43400,43300,986
|
|
20230828,124300,8511633300,43400,43400,43450,43400,339
|
|
20230828,124200,8496920650,43400,43450,43450,43400,431
|
|
20230828,124100,8478213450,43400,43400,43400,43400,718
|
|
20230828,124000,8447052250,43400,43400,43400,43350,575
|
|
20230828,123900,8422099000,43400,43400,43400,43350,348
|
|
20230828,123800,8406997150,43400,43450,43450,43400,257
|
|
20230828,123700,8395843050,43450,43400,43450,43400,193
|
|
20230828,123600,8387465150,43400,43450,43450,43400,1001
|
|
20230828,123500,8344021100,43450,43300,43450,43300,2774
|
|
20230828,123400,8223665600,43300,43300,43350,43250,497
|
|
20230828,123300,8202154950,43350,43300,43350,43300,196
|
|
20230828,123200,8193664200,43300,43350,43350,43300,104
|
|
20230828,123100,8189160550,43350,43350,43350,43350,262
|
|
20230828,123000,8177802850,43350,43150,43400,43050,7493
|
|
20230828,122900,7853666750,43150,43100,43150,43100,1575
|
|
20230828,122800,7785706750,43100,43050,43100,43050,725
|
|
20230828,122700,7754470350,43100,43100,43150,43050,1126
|
|
20230828,122600,7705974800,43100,43100,43100,43100,206
|
|
20230828,122500,7697096200,43100,43050,43100,43050,165
|
|
20230828,122400,7689990000,43100,43100,43100,43050,122
|
|
20230828,122300,7684733050,43100,43100,43150,43100,597
|
|
20230828,122200,7658992850,43100,43150,43150,43100,1158
|
|
20230828,122100,7609079900,43150,43150,43150,43150,387
|
|
20230828,122000,7592380850,43100,43150,43150,43100,164
|
|
20230828,121900,7585309350,43150,43150,43150,43100,160
|
|
20230828,121800,7578407450,43150,43150,43150,43150,175
|
|
20230828,121700,7570856200,43150,43200,43200,43150,298
|
|
20230828,121600,7557994400,43200,43150,43200,43150,259
|
|
20230828,121500,7546818150,43150,43150,43200,43150,140
|
|
20230828,121400,7540777000,43150,43200,43200,43150,163
|
|
20230828,121300,7533743100,43200,43150,43200,43150,390
|
|
20230828,121200,7516914200,43150,43150,43200,43150,215
|
|
20230828,121100,7507636850,43150,43150,43200,43100,374
|
|
20230828,121000,7491498550,43150,43150,43200,43150,237
|
|
20230828,120900,7481266300,43150,43150,43150,43150,1478
|
|
20230828,120800,7417490600,43200,43200,43200,43150,532
|
|
20230828,120700,7394529400,43200,43200,43200,43150,288
|
|
20230828,120600,7382097650,43200,43200,43200,43200,275
|
|
20230828,120500,7370217650,43200,43200,43200,43150,218
|
|
20230828,120400,7360804750,43200,43200,43200,43200,841
|
|
20230828,120300,7324473550,43200,43250,43250,43200,211
|
|
20230828,120200,7315355150,43300,43250,43300,43250,2094
|
|
20230828,120100,7224783000,43250,43250,43300,43250,219
|
|
20230828,120000,7215309800,43250,43250,43300,43200,1357
|
|
20230828,115900,7156621350,43250,43250,43250,43200,432
|
|
20230828,115800,7137941200,43250,43200,43250,43150,1021
|
|
20230828,115700,7093834500,43150,43150,43200,43150,390
|
|
20230828,115600,7076998050,43150,43200,43200,43150,107
|
|
20230828,115500,7072377450,43200,43200,43200,43150,279
|
|
20230828,115400,7060326250,43200,43200,43200,43150,331
|
|
20230828,115300,7046028300,43200,43200,43200,43150,374
|
|
20230828,115200,7029871600,43200,43200,43200,43150,211
|
|
20230828,115100,7020759700,43200,43150,43200,43150,794
|
|
20230828,115000,6986492950,43150,43100,43150,43100,301
|
|
20230828,114900,6973513050,43100,43100,43100,43100,43
|
|
20230828,114800,6971659750,43100,43100,43150,43100,455
|
|
20230828,114700,6952045950,43150,43150,43150,43100,243
|
|
20230828,114600,6941562550,43150,43150,43150,43100,299
|
|
20230828,114500,6928665150,43150,43150,43150,43100,139
|
|
20230828,114400,6922668800,43150,43150,43150,43150,217
|
|
20230828,114300,6913305250,43150,43100,43150,43050,884
|
|
20230828,114200,6875205100,43100,43050,43100,43050,311
|
|
20230828,114100,6861805100,43100,43100,43100,43050,144
|
|
20230828,114000,6855604300,43100,43100,43100,43100,221
|
|
20230828,113900,6846079200,43100,43050,43100,43000,970
|
|
20230828,113800,6804327700,43050,43050,43050,43000,127
|
|
20230828,113700,6798863750,43050,43050,43050,43000,233
|
|
20230828,113600,6788834300,43000,43050,43100,43000,456
|
|
20230828,113500,6769207750,43050,43050,43050,43050,391
|
|
20230828,113400,6752375200,43050,42950,43050,42950,5553
|
|
20230828,113300,6513690850,42950,42900,42950,42900,165
|
|
20230828,113200,6506612250,42900,42900,42900,42900,1333
|
|
20230828,113100,6449426550,42850,42850,42900,42850,387
|
|
20230828,113000,6432839800,42850,42900,42900,42850,406
|
|
20230828,112900,6415429100,42900,42900,42900,42850,735
|
|
20230828,112800,6383924850,42850,42900,42900,42850,215
|
|
20230828,112700,6374708750,42900,42900,42900,42900,116
|
|
20230828,112600,6369732350,42900,42900,42900,42850,97
|
|
20230828,112500,6365572850,42900,42800,42900,42800,151
|
|
20230828,112400,6359100300,42900,42900,42900,42800,669
|
|
20230828,112300,6330448700,42850,42800,42900,42800,1404
|
|
20230828,112200,6270293050,42800,42800,42800,42750,1894
|
|
20230828,112100,6189230100,42750,42750,42750,42700,1017
|
|
20230828,112000,6145753400,42700,42750,42750,42700,404
|
|
20230828,111900,6128491150,42750,42750,42750,42750,249
|
|
20230828,111800,6117846400,42750,42750,42800,42750,1187
|
|
20230828,111700,6067101750,42800,42800,42800,42750,382
|
|
20230828,111600,6050756100,42800,42800,42800,42750,242
|
|
20230828,111500,6040405200,42800,42800,42800,42750,23
|
|
20230828,111400,6039421350,42800,42800,42800,42750,109
|
|
20230828,111300,6034758800,42800,42800,42800,42750,359
|
|
20230828,111200,6019408550,42750,42800,42800,42750,13
|
|
20230828,111100,6018852200,42800,42750,42800,42700,530
|
|
20230828,111000,5996204550,42750,42700,42750,42700,419
|
|
20230828,110900,5978294700,42750,42750,42750,42750,82
|
|
20230828,110800,5974789200,42700,42750,42750,42700,390
|
|
20230828,110700,5958119800,42700,42700,42750,42700,56
|
|
20230828,110600,5955728000,42700,42750,42750,42700,133
|
|
20230828,110500,5950043250,42750,42750,42750,42700,36
|
|
20230828,110400,5948505450,42750,42750,42750,42700,78
|
|
20230828,110300,5945174200,42700,42750,42750,42700,551
|
|
20230828,110200,5921630750,42750,42750,42750,42700,450
|
|
20230828,110100,5902401550,42750,42700,42750,42700,47
|
|
20230828,110000,5900394550,42750,42750,42800,42700,230
|
|
20230828,105900,5890569350,42750,42800,42800,42750,177
|
|
20230828,105800,5883002150,42800,42800,42800,42750,108
|
|
20230828,105700,5878382400,42800,42750,42800,42700,1044
|
|
20230828,105600,5833756850,42750,42750,42750,42700,12
|
|
20230828,105500,5833243900,42750,42650,42750,42650,885
|
|
20230828,105400,5795455050,42700,42600,42700,42600,133
|
|
20230828,105300,5789784450,42600,42650,42650,42600,506
|
|
20230828,105200,5768213800,42650,42700,42700,42600,463
|
|
20230828,105100,5748470050,42700,42650,42700,42650,222
|
|
20230828,105000,5739001050,42600,42700,42700,42600,380
|
|
20230828,104900,5722796850,42650,42700,42700,42650,332
|
|
20230828,104800,5708630600,42700,42750,42750,42700,603
|
|
20230828,104700,5682852800,42750,42750,42750,42700,150
|
|
20230828,104600,5676441550,42700,42750,42750,42700,307
|
|
20230828,104500,5663325150,42700,42750,42750,42700,173
|
|
20230828,104400,5655936950,42750,42700,42750,42700,240
|
|
20230828,104300,5645687250,42700,42700,42700,42700,698
|
|
20230828,104200,5615882650,42750,42700,42750,42700,166
|
|
20230828,104100,5608789100,42750,42800,42800,42750,311
|
|
20230828,104000,5595492850,42750,42700,42750,42700,216
|
|
20230828,103900,5586259800,42700,42750,42750,42700,239
|
|
20230828,103800,5576051200,42750,42750,42750,42700,415
|
|
20230828,103700,5558310050,42750,42700,42750,42700,391
|
|
20230828,103600,5541598350,42700,42750,42750,42700,135
|
|
20230828,103500,5535831450,42750,42700,42750,42700,198
|
|
20230828,103400,5527372350,42700,42750,42750,42700,343
|
|
20230828,103300,5512717750,42750,42750,42750,42750,130
|
|
20230828,103200,5507160250,42750,42800,42800,42750,74
|
|
20230828,103100,5503994650,42750,42650,42750,42650,3345
|
|
20230828,103000,5361271400,42650,42550,42650,42550,1841
|
|
20230828,102900,5282815150,42500,42600,42600,42500,1580
|
|
20230828,102800,5215644800,42600,42550,42600,42550,223
|
|
20230828,102700,5206155700,42550,42600,42600,42550,52
|
|
20230828,102600,5203943000,42600,42600,42600,42550,899
|
|
20230828,102500,5165687850,42600,42600,42650,42600,960
|
|
20230828,102400,5124791800,42600,42600,42600,42600,468
|
|
20230828,102300,5104855000,42650,42650,42650,42600,619
|
|
20230828,102200,5078481400,42600,42650,42650,42600,87
|
|
20230828,102100,5074774800,42650,42650,42650,42600,322
|
|
20230828,102000,5061050400,42600,42700,42700,42600,525
|
|
20230828,101900,5038658900,42700,42700,42700,42650,91
|
|
20230828,101800,5034775900,42700,42700,42700,42650,1269
|
|
20230828,101700,4980589850,42700,42750,42750,42700,246
|
|
20230828,101600,4970078000,42750,42800,42800,42750,448
|
|
20230828,101500,4950922750,42800,42750,42800,42750,358
|
|
20230828,101400,4935602950,42800,42850,42850,42750,385
|
|
20230828,101300,4919134700,42800,42800,42850,42750,623
|
|
20230828,101200,4892471850,42800,42850,42850,42800,1167
|
|
20230828,101100,4842524000,42900,42900,42900,42850,448
|
|
20230828,101000,4823326900,42850,42900,42900,42850,1053
|
|
20230828,100900,4778163500,42900,42950,42950,42900,861
|
|
20230828,100800,4741194750,43000,42950,43000,42900,153
|
|
20230828,100700,4734623000,42950,42950,43000,42950,1067
|
|
20230828,100600,4688789700,42950,43000,43000,42950,391
|
|
20230828,100500,4671985600,43000,43050,43050,43000,588
|
|
20230828,100400,4646698150,43050,43000,43050,43000,707
|
|
20230828,100300,4616291900,43000,43000,43050,43000,1135
|
|
20230828,100200,4567480150,43000,42950,43050,42950,1212
|
|
20230828,100100,4515360300,42950,42950,42950,42900,1080
|
|
20230828,100000,4468977900,42950,42900,42950,42900,399
|
|
20230828,095900,4451841700,42950,42850,42950,42850,1299
|
|
20230828,095800,4396129200,42800,42750,42850,42750,910
|
|
20230828,095700,4357201500,42750,42800,42800,42750,73
|
|
20230828,095600,4354080000,42800,42750,42800,42750,704
|
|
20230828,095500,4323953250,42750,42850,42850,42750,1198
|
|
20230828,095400,4272699050,42850,42900,42900,42850,1523
|
|
20230828,095300,4207424300,42900,42900,42900,42900,801
|
|
20230828,095200,4173061400,42900,42850,42900,42800,1013
|
|
20230828,095100,4129657850,42850,42750,42850,42750,1523
|
|
20230828,095000,4064508150,42750,42750,42800,42700,654
|
|
20230828,094900,4036556000,42750,42600,42750,42600,2019
|
|
20230828,094800,3950373750,42600,42700,42700,42600,854
|
|
20230828,094700,3913956050,42700,42600,42700,42600,2795
|
|
20230828,094600,3794712150,42600,42550,42650,42500,915
|
|
20230828,094500,3755793550,42600,42500,42650,42450,1981
|
|
20230828,094400,3671454000,42500,42450,42500,42400,681
|
|
20230828,094300,3642543800,42450,42450,42450,42400,185
|
|
20230828,094200,3634697650,42400,42450,42450,42400,346
|
|
20230828,094100,3620018350,42450,42350,42550,42350,3931
|
|
20230828,094000,3453260700,42400,42400,42400,42350,922
|
|
20230828,093900,3414190650,42400,42500,42500,42400,369
|
|
20230828,093800,3398543750,42500,42400,42500,42400,751
|
|
20230828,093700,3366695150,42400,42400,42500,42350,432
|
|
20230828,093600,3348377600,42350,42350,42500,42350,2522
|
|
20230828,093500,3241489550,42400,42350,42400,42350,396
|
|
20230828,093400,3224713300,42350,42400,42400,42350,478
|
|
20230828,093300,3204460350,42400,42450,42500,42350,359
|
|
20230828,093200,3189234550,42450,42400,42450,42300,2300
|
|
20230828,093100,3091921400,42400,42350,42400,42300,951
|
|
20230828,093000,3051662400,42300,42400,42400,42300,650
|
|
20230828,092900,3024126700,42400,42350,42400,42300,1381
|
|
20230828,092800,2965628150,42350,42300,42350,42250,1051
|
|
20230828,092700,2921166550,42300,42350,42350,42300,584
|
|
20230828,092600,2896459100,42350,42150,42350,42150,3667
|
|
20230828,092500,2741590050,42200,42200,42200,42150,1041
|
|
20230828,092400,2697698400,42200,42300,42350,42200,5176
|
|
20230828,092300,2479064250,42350,42350,42400,42300,1535
|
|
20230828,092200,2414055950,42350,42400,42450,42350,1275
|
|
20230828,092100,2360043000,42400,42450,42450,42400,281
|
|
20230828,092000,2348125300,42450,42450,42500,42400,854
|
|
20230828,091900,2311884200,42450,42500,42500,42400,675
|
|
20230828,091800,2283223000,42500,42550,42600,42450,3116
|
|
20230828,091700,2150743700,42500,42450,42500,42400,1277
|
|
20230828,091600,2096489850,42400,42350,42450,42300,1097
|
|
20230828,091500,2050010250,42300,42300,42350,42300,570
|
|
20230828,091400,2025898600,42300,42300,42350,42200,3539
|
|
20230828,091300,1876320000,42300,42250,42300,42250,1988
|
|
20230828,091200,1792245300,42250,42250,42300,42250,1453
|
|
20230828,091100,1730836400,42300,42300,42300,42250,1023
|
|
20230828,091000,1687601650,42250,42550,42550,42250,1659
|
|
20230828,090900,1617360450,42500,42200,42550,42200,4451
|
|
20230828,090800,1428657500,42200,42350,42350,42200,1854
|
|
20230828,090700,1350312050,42300,42500,42500,42250,4623
|
|
20230828,090600,1154330600,42500,42500,42600,42400,3429
|
|
20230828,090500,1008589300,42450,42500,42500,42400,3411
|
|
20230828,090400,863791350,42500,42600,42650,42400,4629
|
|
20230828,090300,666986500,42650,42750,42750,42600,2520
|
|
20230828,090200,559484250,42700,43050,43050,42700,5994
|
|
20230828,090100,302485450,43100,43400,43400,43050,3179
|
|
20230828,090000,165181350,43350,43300,43450,43250,3812
|