587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184400,12467692450,42600,42600,42600,42600,7590
|
|
20230829,184300,12467692450,42600,42600,42600,42600,0
|
|
20230829,184200,12467692450,42600,42600,42600,42600,0
|
|
20230829,184100,12467692450,42600,42600,42600,42600,0
|
|
20230829,184000,12467692450,42600,42600,42600,42600,0
|
|
20230829,183900,12467692450,42600,42600,42600,42600,0
|
|
20230829,183800,12467692450,42600,42600,42600,42600,0
|
|
20230829,183700,12467692450,42600,42600,42600,42600,0
|
|
20230829,183600,12467692450,42600,42600,42600,42600,0
|
|
20230829,183500,12467692450,42600,42600,42600,42600,0
|
|
20230829,183400,12467692450,42600,42600,42600,42600,0
|
|
20230829,183300,12467692450,42600,42600,42600,42600,0
|
|
20230829,183200,12467692450,42600,42600,42600,42600,0
|
|
20230829,183100,12467692450,42600,42600,42600,42600,0
|
|
20230829,183000,12467692450,42600,42600,42600,42600,0
|
|
20230829,182900,12467692450,42600,42600,42600,42600,0
|
|
20230829,182800,12467692450,42600,42600,42600,42600,0
|
|
20230829,182700,12467692450,42600,42600,42600,42600,0
|
|
20230829,182600,12467692450,42600,42600,42600,42600,0
|
|
20230829,182500,12467692450,42600,42600,42600,42600,0
|
|
20230829,182400,12467692450,42600,42600,42600,42600,0
|
|
20230829,182300,12467692450,42600,42600,42600,42600,0
|
|
20230829,182200,12467692450,42600,42600,42600,42600,0
|
|
20230829,182100,12467692450,42600,42600,42600,42600,0
|
|
20230829,182000,12467692450,42600,42600,42600,42600,0
|
|
20230829,181900,12467692450,42600,42600,42600,42600,0
|
|
20230829,181800,12467692450,42600,42600,42600,42600,0
|
|
20230829,181700,12467692450,42600,42600,42600,42600,0
|
|
20230829,181600,12467692450,42600,42600,42600,42600,0
|
|
20230829,181500,12467692450,42600,42600,42600,42600,0
|
|
20230829,181400,12467692450,42600,42600,42600,42600,7590
|
|
20230829,181300,12467692450,42600,42600,42600,42600,0
|
|
20230829,181200,12467692450,42600,42600,42600,42600,0
|
|
20230829,181100,12467692450,42600,42600,42600,42600,0
|
|
20230829,181000,12467692450,42600,42600,42600,42600,0
|
|
20230829,180900,12467692450,42600,42600,42600,42600,0
|
|
20230829,180800,12467692450,42600,42600,42600,42600,0
|
|
20230829,180700,12467692450,42600,42600,42600,42600,0
|
|
20230829,180600,12467692450,42600,42600,42600,42600,0
|
|
20230829,180500,12467692450,42600,42600,42600,42600,0
|
|
20230829,180400,12467692450,42600,42600,42600,42600,0
|
|
20230829,180300,12467692450,42600,42600,42600,42600,0
|
|
20230829,180200,12467692450,42600,42600,42600,42600,0
|
|
20230829,180100,12467692450,42600,42600,42600,42600,0
|
|
20230829,180000,12467692450,42600,42600,42600,42600,0
|
|
20230829,175900,12467692450,42600,42600,42600,42600,0
|
|
20230829,175800,12467692450,42600,42600,42600,42600,0
|
|
20230829,175700,12467692450,42600,42600,42600,42600,0
|
|
20230829,175600,12467692450,42600,42600,42600,42600,0
|
|
20230829,175500,12467692450,42600,42600,42600,42600,0
|
|
20230829,175400,12467692450,42600,42600,42600,42600,0
|
|
20230829,175300,12467692450,42600,42600,42600,42600,0
|
|
20230829,175200,12467692450,42600,42600,42600,42600,0
|
|
20230829,175100,12467692450,42600,42600,42600,42600,0
|
|
20230829,175000,12467692450,42600,42600,42600,42600,0
|
|
20230829,174900,12467692450,42600,42600,42600,42600,0
|
|
20230829,174800,12467692450,42600,42600,42600,42600,0
|
|
20230829,174700,12467692450,42600,42600,42600,42600,0
|
|
20230829,174600,12467692450,42600,42600,42600,42600,0
|
|
20230829,174500,12467692450,42600,42600,42600,42600,0
|
|
20230829,174400,12467692450,42600,42600,42600,42600,7590
|
|
20230829,174300,12467692450,42600,42600,42600,42600,0
|
|
20230829,174200,12467692450,42600,42600,42600,42600,0
|
|
20230829,174100,12467692450,42600,42600,42600,42600,0
|
|
20230829,174000,12467692450,42600,42600,42600,42600,0
|
|
20230829,173900,12467692450,42600,42600,42600,42600,0
|
|
20230829,173800,12467692450,42600,42600,42600,42600,0
|
|
20230829,173700,12467692450,42600,42600,42600,42600,0
|
|
20230829,173600,12467692450,42600,42600,42600,42600,0
|
|
20230829,173500,12467692450,42600,42600,42600,42600,0
|
|
20230829,173400,12467692450,42600,42600,42600,42600,0
|
|
20230829,173300,12467692450,42600,42600,42600,42600,0
|
|
20230829,173200,12467692450,42600,42600,42600,42600,0
|
|
20230829,173100,12467692450,42600,42600,42600,42600,0
|
|
20230829,173000,12467692450,42600,42600,42600,42600,0
|
|
20230829,172900,12467692450,42600,42600,42600,42600,0
|
|
20230829,172800,12467692450,42600,42600,42600,42600,0
|
|
20230829,172700,12467692450,42600,42600,42600,42600,0
|
|
20230829,172600,12467692450,42600,42600,42600,42600,0
|
|
20230829,172500,12467692450,42600,42600,42600,42600,0
|
|
20230829,172400,12467692450,42600,42600,42600,42600,0
|
|
20230829,172300,12467692450,42600,42600,42600,42600,0
|
|
20230829,172200,12467692450,42600,42600,42600,42600,0
|
|
20230829,172100,12467692450,42600,42600,42600,42600,0
|
|
20230829,172000,12467692450,42600,42600,42600,42600,0
|
|
20230829,171900,12467692450,42600,42600,42600,42600,0
|
|
20230829,171800,12467692450,42600,42600,42600,42600,0
|
|
20230829,171700,12467692450,42600,42600,42600,42600,0
|
|
20230829,171600,12467692450,42600,42600,42600,42600,0
|
|
20230829,171500,12467692450,42600,42600,42600,42600,0
|
|
20230829,171400,12467692450,42600,42600,42600,42600,7590
|
|
20230829,171300,12467692450,42600,42600,42600,42600,0
|
|
20230829,171200,12467692450,42600,42600,42600,42600,0
|
|
20230829,171100,12467692450,42600,42600,42600,42600,0
|
|
20230829,171000,12467692450,42600,42600,42600,42600,0
|
|
20230829,170900,12467692450,42600,42600,42600,42600,0
|
|
20230829,170800,12467692450,42600,42600,42600,42600,0
|
|
20230829,170700,12467692450,42600,42600,42600,42600,0
|
|
20230829,170600,12467692450,42600,42600,42600,42600,0
|
|
20230829,170500,12467692450,42600,42600,42600,42600,0
|
|
20230829,170400,12467692450,42600,42600,42600,42600,0
|
|
20230829,170300,12467692450,42600,42600,42600,42600,0
|
|
20230829,170200,12467692450,42600,42600,42600,42600,0
|
|
20230829,170100,12467692450,42600,42600,42600,42600,0
|
|
20230829,170000,12467692450,42600,42600,42600,42600,0
|
|
20230829,165900,12467692450,42600,42600,42600,42600,0
|
|
20230829,165800,12467692450,42600,42600,42600,42600,0
|
|
20230829,165700,12467692450,42600,42600,42600,42600,0
|
|
20230829,165600,12467692450,42600,42600,42600,42600,0
|
|
20230829,165500,12467692450,42600,42600,42600,42600,0
|
|
20230829,165400,12467692450,42600,42600,42600,42600,0
|
|
20230829,165300,12467692450,42600,42600,42600,42600,0
|
|
20230829,165200,12467692450,42600,42600,42600,42600,0
|
|
20230829,165100,12467692450,42600,42600,42600,42600,0
|
|
20230829,165000,12467692450,42600,42600,42600,42600,0
|
|
20230829,164900,12467692450,42600,42600,42600,42600,0
|
|
20230829,164800,12467692450,42600,42600,42600,42600,0
|
|
20230829,164700,12467692450,42600,42600,42600,42600,0
|
|
20230829,164600,12467692450,42600,42600,42600,42600,0
|
|
20230829,164500,12467692450,42600,42600,42600,42600,0
|
|
20230829,164400,12467692450,42600,42600,42600,42600,7590
|
|
20230829,164300,12467692450,42600,42600,42600,42600,0
|
|
20230829,164200,12467692450,42600,42600,42600,42600,0
|
|
20230829,164100,12467692450,42600,42600,42600,42600,0
|
|
20230829,164000,12467692450,42600,42600,42600,42600,0
|
|
20230829,163900,12467692450,42600,42600,42600,42600,0
|
|
20230829,163800,12467692450,42600,42600,42600,42600,0
|
|
20230829,163700,12467692450,42600,42600,42600,42600,0
|
|
20230829,163600,12467692450,42600,42600,42600,42600,0
|
|
20230829,163500,12467692450,42600,42600,42600,42600,0
|
|
20230829,163400,12467692450,42600,42600,42600,42600,0
|
|
20230829,163300,12467692450,42600,42600,42600,42600,0
|
|
20230829,163200,12467692450,42600,42600,42600,42600,0
|
|
20230829,163100,12467692450,42600,42600,42600,42600,0
|
|
20230829,163000,12467692450,42600,42600,42600,42600,0
|
|
20230829,162900,12467692450,42600,42600,42600,42600,0
|
|
20230829,162800,12467692450,42600,42600,42600,42600,0
|
|
20230829,162700,12467692450,42600,42600,42600,42600,0
|
|
20230829,162600,12467692450,42600,42600,42600,42600,0
|
|
20230829,162500,12467692450,42600,42600,42600,42600,0
|
|
20230829,162400,12467692450,42600,42600,42600,42600,0
|
|
20230829,162300,12467692450,42600,42600,42600,42600,0
|
|
20230829,162200,12467692450,42600,42600,42600,42600,0
|
|
20230829,162100,12467692450,42600,42600,42600,42600,0
|
|
20230829,162000,12467692450,42600,42600,42600,42600,0
|
|
20230829,161900,12467692450,42600,42600,42600,42600,0
|
|
20230829,161800,12467692450,42600,42600,42600,42600,0
|
|
20230829,161700,12467692450,42600,42600,42600,42600,0
|
|
20230829,161600,12467692450,42600,42600,42600,42600,0
|
|
20230829,161500,12467692450,42600,42600,42600,42600,0
|
|
20230829,161400,12467692450,42600,42600,42600,42600,7590
|
|
20230829,161300,12467692450,42600,42600,42600,42600,0
|
|
20230829,161200,12467692450,42600,42600,42600,42600,0
|
|
20230829,161100,12467692450,42600,42600,42600,42600,0
|
|
20230829,161000,12467692450,42600,42600,42600,42600,0
|
|
20230829,160900,12467692450,42600,42600,42600,42600,0
|
|
20230829,160800,12467692450,42600,42600,42600,42600,0
|
|
20230829,160700,12467692450,42600,42600,42600,42600,0
|
|
20230829,160600,12467692450,42600,42600,42600,42600,0
|
|
20230829,160500,12467692450,42600,42600,42600,42600,0
|
|
20230829,160400,12467692450,42600,42600,42600,42600,0
|
|
20230829,160300,12467692450,42600,42600,42600,42600,0
|
|
20230829,160200,12467692450,42600,42600,42600,42600,0
|
|
20230829,160100,12467692450,42600,42600,42600,42600,0
|
|
20230829,160000,12467692450,42600,42600,42600,42600,0
|
|
20230829,155900,12467692450,42600,42600,42600,42600,0
|
|
20230829,155800,12467692450,42600,42600,42600,42600,0
|
|
20230829,155700,12467692450,42600,42600,42600,42600,0
|
|
20230829,155600,12467692450,42600,42600,42600,42600,0
|
|
20230829,155500,12467692450,42600,42600,42600,42600,0
|
|
20230829,155400,12467692450,42600,42600,42600,42600,0
|
|
20230829,155300,12467692450,42600,42600,42600,42600,0
|
|
20230829,155200,12467692450,42600,42600,42600,42600,0
|
|
20230829,155100,12467692450,42600,42600,42600,42600,0
|
|
20230829,155000,12467692450,42600,42600,42600,42600,0
|
|
20230829,154900,12467692450,42600,42600,42600,42600,0
|
|
20230829,154800,12467692450,42600,42600,42600,42600,0
|
|
20230829,154700,12467692450,42600,42600,42600,42600,0
|
|
20230829,154600,12467692450,42600,42600,42600,42600,0
|
|
20230829,154500,12467692450,42600,42600,42600,42600,0
|
|
20230829,154400,12467692450,42600,42600,42600,42600,7590
|
|
20230829,154300,12467692450,42600,42600,42600,42600,0
|
|
20230829,154200,12467692450,42600,42600,42600,42600,0
|
|
20230829,154100,12467692450,42600,42600,42600,42600,0
|
|
20230829,154000,12467692450,42600,42600,42600,42600,0
|
|
20230829,153900,12467692450,42600,42600,42600,42600,0
|
|
20230829,153800,12467692450,42600,42600,42600,42600,0
|
|
20230829,153700,12467692450,42600,42600,42600,42600,0
|
|
20230829,153600,12467692450,42600,42600,42600,42600,0
|
|
20230829,153500,12467692450,42600,42600,42600,42600,0
|
|
20230829,153400,12467692450,42600,42600,42600,42600,0
|
|
20230829,153300,12467692450,42600,42600,42600,42600,0
|
|
20230829,153200,12467692450,42600,42600,42600,42600,0
|
|
20230829,153100,12467692450,42600,42600,42600,42600,0
|
|
20230829,153000,12467692450,42600,42600,42600,42600,7590
|
|
20230829,152900,12144358450,42600,42600,42600,42600,0
|
|
20230829,152800,12144358450,42600,42600,42600,42600,0
|
|
20230829,152700,12144358450,42600,42600,42600,42600,0
|
|
20230829,152600,12144358450,42600,42600,42600,42600,0
|
|
20230829,152500,12144358450,42600,42600,42600,42600,0
|
|
20230829,152400,12144358450,42600,42600,42600,42600,0
|
|
20230829,152300,12144358450,42600,42600,42600,42600,0
|
|
20230829,152200,12144358450,42600,42600,42600,42600,0
|
|
20230829,152100,12144358450,42600,42600,42600,42600,0
|
|
20230829,152000,12144358450,42600,42600,42600,42600,0
|
|
20230829,151900,12144358450,42600,42650,42650,42600,1525
|
|
20230829,151800,12079392150,42650,42600,42650,42600,307
|
|
20230829,151700,12066310500,42600,42600,42600,42550,2028
|
|
20230829,151600,11979918000,42600,42600,42600,42550,569
|
|
20230829,151500,11955689750,42600,42600,42600,42550,328
|
|
20230829,151400,11941728750,42550,42600,42600,42550,564
|
|
20230829,151300,11917709000,42550,42550,42600,42550,360
|
|
20230829,151200,11902384000,42550,42550,42550,42500,973
|
|
20230829,151100,11860983450,42550,42550,42550,42500,893
|
|
20230829,151000,11822990950,42550,42500,42550,42500,415
|
|
20230829,150900,11805338650,42500,42550,42550,42500,783
|
|
20230829,150800,11772028150,42550,42550,42550,42500,781
|
|
20230829,150700,11738797300,42550,42550,42550,42500,1214
|
|
20230829,150600,11687142600,42550,42550,42550,42500,264
|
|
20230829,150500,11675910500,42550,42600,42600,42500,5780
|
|
20230829,150400,11430018350,42550,42600,42600,42550,166
|
|
20230829,150300,11422949450,42600,42600,42600,42550,374
|
|
20230829,150200,11407025350,42600,42600,42600,42550,257
|
|
20230829,150100,11396077950,42600,42550,42600,42550,1552
|
|
20230829,150000,11329965500,42600,42600,42600,42550,153
|
|
20230829,145900,11323448500,42600,42600,42600,42550,299
|
|
20230829,145800,11310723600,42550,42600,42600,42550,3673
|
|
20230829,145700,11154338850,42600,42600,42600,42600,392
|
|
20230829,145600,11137639650,42600,42650,42650,42550,2839
|
|
20230829,145500,11016698450,42600,42600,42650,42600,145
|
|
20230829,145400,11010515450,42600,42650,42650,42600,53
|
|
20230829,145300,11008256000,42650,42650,42650,42600,78
|
|
20230829,145200,11004931350,42600,42600,42650,42600,244
|
|
20230829,145100,10994524950,42650,42650,42650,42600,176
|
|
20230829,145000,10987021350,42600,42600,42650,42600,926
|
|
20230829,144900,10947551150,42650,42650,42650,42600,47
|
|
20230829,144800,10945547500,42650,42650,42650,42650,48
|
|
20230829,144700,10943500300,42600,42600,42650,42600,112
|
|
20230829,144600,10938728300,42600,42600,42650,42600,330
|
|
20230829,144500,10924664300,42600,42600,42650,42600,264
|
|
20230829,144400,10913414300,42650,42650,42650,42600,250
|
|
20230829,144300,10902753000,42600,42650,42650,42600,42
|
|
20230829,144200,10900962100,42650,42650,42650,42600,120
|
|
20230829,144100,10895849700,42650,42600,42650,42600,199
|
|
20230829,144000,10887371500,42600,42650,42650,42600,285
|
|
20230829,143900,10875229700,42650,42650,42650,42650,31
|
|
20230829,143800,10873907550,42650,42650,42650,42600,280
|
|
20230829,143700,10861966550,42650,42650,42650,42600,257
|
|
20230829,143600,10851009000,42600,42600,42650,42600,2069
|
|
20230829,143500,10762866000,42600,42550,42600,42550,524
|
|
20230829,143400,10740564650,42600,42600,42600,42600,442
|
|
20230829,143300,10721735450,42600,42600,42600,42600,162
|
|
20230829,143200,10714834250,42550,42550,42600,42550,107
|
|
20230829,143100,10710281350,42550,42550,42600,42550,44
|
|
20230829,143000,10708409100,42550,42550,42600,42550,92
|
|
20230829,142900,10704494100,42600,42600,42600,42600,9
|
|
20230829,142800,10704110700,42550,42600,42600,42550,190
|
|
20230829,142700,10696024650,42600,42600,42600,42550,1049
|
|
20230829,142600,10651378250,42600,42550,42600,42550,175
|
|
20230829,142500,10643929050,42550,42550,42600,42550,170
|
|
20230829,142400,10636695300,42550,42600,42600,42550,87
|
|
20230829,142300,10632989400,42550,42600,42600,42550,38
|
|
20230829,142200,10631372200,42550,42550,42600,42550,773
|
|
20230829,142100,10598469800,42600,42550,42600,42550,133
|
|
20230829,142000,10592809050,42550,42600,42600,42550,174
|
|
20230829,141900,10585404050,42550,42600,42600,42550,711
|
|
20230829,141800,10555121250,42600,42600,42600,42550,60
|
|
20230829,141700,10552565650,42550,42550,42600,42550,646
|
|
20230829,141600,10525077100,42550,42600,42600,42550,167
|
|
20230829,141500,10517964700,42600,42600,42600,42550,178
|
|
20230829,141400,10510385050,42600,42600,42600,42600,62
|
|
20230829,141300,10507743850,42600,42600,42600,42550,96
|
|
20230829,141200,10503654350,42600,42600,42600,42550,167
|
|
20230829,141100,10496543300,42600,42600,42600,42550,795
|
|
20230829,141000,10462713900,42550,42600,42600,42550,810
|
|
20230829,140900,10428229500,42600,42600,42600,42550,154
|
|
20230829,140800,10421669200,42550,42600,42600,42550,790
|
|
20230829,140700,10388049900,42550,42600,42600,42550,312
|
|
20230829,140600,10374761900,42600,42550,42600,42550,256
|
|
20230829,140500,10363856400,42550,42550,42600,42550,105
|
|
20230829,140400,10359387800,42550,42600,42600,42550,117
|
|
20230829,140300,10354408650,42550,42550,42600,42550,108
|
|
20230829,140200,10349813100,42550,42550,42600,42550,175
|
|
20230829,140100,10342366750,42550,42550,42600,42550,169
|
|
20230829,140000,10335175650,42550,42600,42600,42550,111
|
|
20230829,135900,10330451350,42550,42600,42600,42550,501
|
|
20230829,135800,10309120250,42600,42600,42600,42550,96
|
|
20230829,135700,10305034450,42550,42600,42600,42550,194
|
|
20230829,135600,10296778800,42600,42600,42600,42550,138
|
|
20230829,135500,10290900100,42600,42550,42600,42550,216
|
|
20230829,135400,10281703100,42600,42600,42600,42550,1532
|
|
20230829,135300,10216455100,42600,42550,42600,42550,199
|
|
20230829,135200,10207981550,42600,42600,42600,42550,209
|
|
20230829,135100,10199085700,42600,42600,42600,42550,522
|
|
20230829,135000,10176849050,42600,42550,42600,42550,96
|
|
20230829,134900,10172762800,42600,42550,42600,42550,518
|
|
20230829,134800,10150711350,42550,42550,42600,42550,681
|
|
20230829,134700,10121734300,42550,42550,42600,42550,1188
|
|
20230829,134600,10071184400,42550,42600,42600,42550,154
|
|
20230829,134500,10064624100,42600,42550,42600,42550,231
|
|
20230829,134400,10054789050,42550,42550,42600,42550,622
|
|
20230829,134300,10028322550,42550,42550,42600,42550,114
|
|
20230829,134200,10023471800,42600,42600,42600,42550,149
|
|
20230829,134100,10017129250,42550,42550,42600,42550,239
|
|
20230829,134000,10006957650,42550,42550,42600,42550,442
|
|
20230829,133900,9988150500,42600,42600,42600,42550,76
|
|
20230829,133800,9984914150,42600,42600,42600,42550,471
|
|
20230829,133700,9964859000,42550,42550,42550,42550,379
|
|
20230829,133600,9948732550,42600,42550,42600,42550,349
|
|
20230829,133500,9933878200,42550,42600,42600,42550,194
|
|
20230829,133400,9925617700,42600,42550,42600,42550,170
|
|
20230829,133300,9918376800,42600,42600,42600,42600,65
|
|
20230829,133200,9915607800,42550,42600,42600,42550,2200
|
|
20230829,133100,9821991200,42600,42600,42600,42600,156
|
|
20230829,133000,9815345600,42600,42600,42600,42550,522
|
|
20230829,132900,9793113400,42600,42600,42600,42600,534
|
|
20230829,132800,9770365000,42600,42600,42600,42600,1363
|
|
20230829,132700,9712301200,42600,42600,42600,42550,978
|
|
20230829,132600,9670641700,42600,42650,42650,42550,934
|
|
20230829,132500,9630863450,42600,42650,42650,42550,1979
|
|
20230829,132400,9546556550,42650,42700,42700,42650,330
|
|
20230829,132300,9532481600,42650,42700,42700,42650,794
|
|
20230829,132200,9498582900,42700,42700,42700,42650,2860
|
|
20230829,132100,9376463650,42650,42650,42650,42650,2189
|
|
20230829,132000,9283102800,42650,42650,42650,42600,397
|
|
20230829,131900,9266184100,42650,42650,42650,42600,316
|
|
20230829,131800,9252710950,42600,42600,42600,42600,26
|
|
20230829,131700,9251603350,42600,42650,42650,42600,98
|
|
20230829,131600,9247426700,42650,42600,42650,42600,81
|
|
20230829,131500,9243975100,42600,42600,42600,42600,347
|
|
20230829,131400,9229192900,42600,42650,42650,42600,34
|
|
20230829,131300,9227744450,42650,42600,42650,42600,97
|
|
20230829,131200,9223610900,42600,42600,42650,42600,171
|
|
20230829,131100,9216325800,42600,42600,42600,42600,221
|
|
20230829,131000,9206911200,42600,42600,42600,42600,513
|
|
20230829,130900,9185057400,42600,42550,42600,42550,179
|
|
20230829,130800,9177432050,42600,42550,42600,42550,134
|
|
20230829,130700,9171723950,42550,42650,42650,42550,280
|
|
20230829,130600,9159796400,42600,42600,42600,42600,850
|
|
20230829,130500,9123586400,42600,42600,42600,42550,302
|
|
20230829,130400,9110725150,42600,42600,42600,42550,2200
|
|
20230829,130300,9017006150,42600,42600,42650,42600,170
|
|
20230829,130200,9009762650,42600,42650,42650,42600,81
|
|
20230829,130100,9006311550,42650,42650,42650,42600,204
|
|
20230829,130000,8997615350,42650,42650,42650,42600,284
|
|
20230829,125900,8985515900,42650,42600,42650,42600,648
|
|
20230829,125800,8957879750,42600,42650,42650,42600,462
|
|
20230829,125700,8938178200,42650,42700,42700,42650,325
|
|
20230829,125600,8924316850,42650,42700,42700,42650,1161
|
|
20230829,125500,8874794600,42650,42650,42650,42650,245
|
|
20230829,125400,8864345350,42700,42700,42700,42650,301
|
|
20230829,125300,8851495400,42700,42700,42700,42650,624
|
|
20230829,125200,8824855550,42650,42650,42700,42650,112
|
|
20230829,125100,8820078350,42650,42700,42700,42650,51
|
|
20230829,125000,8817903150,42650,42650,42700,42650,231
|
|
20230829,124900,8808043550,42700,42700,42700,42650,34
|
|
20230829,124800,8806592250,42700,42700,42700,42700,102
|
|
20230829,124700,8802236850,42650,42700,42750,42650,260
|
|
20230829,124600,8791137850,42700,42650,42700,42650,390
|
|
20230829,124500,8774484950,42700,42700,42700,42650,598
|
|
20230829,124400,8748971050,42700,42700,42700,42650,339
|
|
20230829,124300,8734496550,42700,42700,42700,42700,791
|
|
20230829,124200,8700720850,42650,42650,42650,42650,84
|
|
20230829,124100,8697138250,42650,42650,42700,42650,31
|
|
20230829,124000,8695815050,42650,42650,42650,42600,2204
|
|
20230829,123900,8601818000,42650,42650,42650,42650,563
|
|
20230829,123800,8577806050,42650,42600,42650,42600,1729
|
|
20230829,123700,8504064700,42600,42650,42650,42600,459
|
|
20230829,123600,8484493750,42650,42650,42650,42600,185
|
|
20230829,123500,8476605400,42650,42650,42650,42600,288
|
|
20230829,123400,8464334300,42600,42600,42650,42600,176
|
|
20230829,123300,8456834950,42600,42600,42650,42600,143
|
|
20230829,123200,8450742000,42650,42650,42650,42600,13
|
|
20230829,123100,8450187650,42600,42550,42600,42550,1746
|
|
20230829,123000,8375809050,42550,42600,42600,42550,78
|
|
20230829,122900,8372489900,42600,42550,42600,42550,150
|
|
20230829,122800,8366102750,42550,42550,42550,42550,61
|
|
20230829,122700,8363507200,42600,42600,42600,42550,23
|
|
20230829,122600,8362527500,42600,42550,42600,42550,230
|
|
20230829,122500,8352740200,42550,42550,42550,42500,1251
|
|
20230829,122400,8299513450,42550,42550,42550,42500,170
|
|
20230829,122300,8292281150,42550,42500,42550,42500,464
|
|
20230829,122200,8272542450,42550,42550,42550,42500,419
|
|
20230829,122100,8254717050,42550,42550,42550,42550,531
|
|
20230829,122000,8232123000,42550,42550,42550,42500,360
|
|
20230829,121900,8216813050,42550,42550,42600,42550,382
|
|
20230829,121800,8200558300,42550,42550,42550,42500,630
|
|
20230829,121700,8173752050,42550,42550,42550,42550,1178
|
|
20230829,121600,8123628150,42550,42600,42600,42550,1091
|
|
20230829,121500,8077204250,42600,42600,42600,42550,275
|
|
20230829,121400,8065501600,42600,42600,42600,42550,387
|
|
20230829,121300,8049015900,42600,42550,42600,42550,89
|
|
20230829,121200,8045227600,42600,42550,42600,42550,1035
|
|
20230829,121100,8001187700,42550,42600,42600,42550,23
|
|
20230829,121000,8000208950,42550,42600,42600,42550,326
|
|
20230829,120900,7986337400,42550,42550,42600,42550,116
|
|
20230829,120800,7981401500,42600,42550,42600,42550,248
|
|
20230829,120700,7970839950,42600,42600,42600,42550,198
|
|
20230829,120600,7962406500,42600,42550,42600,42550,104
|
|
20230829,120500,7957980450,42550,42550,42600,42550,1755
|
|
20230829,120400,7883303600,42550,42600,42600,42550,393
|
|
20230829,120300,7866575650,42600,42600,42600,42550,1041
|
|
20230829,120200,7822279400,42600,42600,42600,42550,160
|
|
20230829,120100,7815464100,42600,42550,42600,42550,212
|
|
20230829,120000,7806442400,42550,42600,42600,42550,3707
|
|
20230829,115900,7648530850,42600,42650,42650,42600,1107
|
|
20230829,115800,7601368150,42650,42600,42650,42600,132
|
|
20230829,115700,7595744150,42650,42650,42650,42600,123
|
|
20230829,115600,7590503200,42650,42600,42650,42600,27
|
|
20230829,115500,7589352400,42600,42650,42650,42600,166
|
|
20230829,115400,7582279950,42650,42650,42650,42650,50
|
|
20230829,115300,7580147450,42650,42650,42650,42600,125
|
|
20230829,115200,7574820000,42650,42600,42650,42600,43
|
|
20230829,115100,7572986350,42650,42650,42650,42650,301
|
|
20230829,115000,7560148700,42650,42650,42650,42650,407
|
|
20230829,114900,7542790150,42650,42650,42650,42600,353
|
|
20230829,114800,7527738650,42600,42650,42650,42600,319
|
|
20230829,114700,7514142050,42650,42650,42650,42650,100
|
|
20230829,114600,7509877050,42600,42650,42650,42600,158
|
|
20230829,114500,7503139850,42650,42650,42650,42600,143
|
|
20230829,114400,7497044700,42650,42650,42650,42600,486
|
|
20230829,114300,7476321800,42650,42650,42650,42600,102
|
|
20230829,114200,7471975500,42650,42650,42650,42600,155
|
|
20230829,114100,7465367250,42650,42600,42650,42600,263
|
|
20230829,114000,7454152800,42600,42650,42650,42600,345
|
|
20230829,113900,7439451750,42650,42650,42650,42600,431
|
|
20230829,113800,7421072100,42650,42650,42650,42600,1012
|
|
20230829,113700,7377948600,42650,42600,42650,42600,239
|
|
20230829,113600,7367759800,42600,42600,42650,42600,948
|
|
20230829,113500,7327364100,42600,42650,42650,42600,909
|
|
20230829,113400,7288625100,42650,42650,42700,42650,409
|
|
20230829,113300,7271180550,42650,42650,42700,42650,332
|
|
20230829,113200,7257015750,42700,42700,42700,42700,124
|
|
20230829,113100,7251720950,42700,42700,42700,42700,34
|
|
20230829,113000,7250269150,42700,42700,42700,42650,108
|
|
20230829,112900,7245662050,42650,42600,42650,42600,353
|
|
20230829,112800,7230609600,42600,42650,42650,42600,86
|
|
20230829,112700,7226944750,42650,42650,42700,42650,135
|
|
20230829,112600,7221186750,42600,42650,42650,42600,1399
|
|
20230829,112500,7161554300,42600,42650,42650,42600,409
|
|
20230829,112400,7144129550,42650,42700,42700,42600,1368
|
|
20230829,112300,7085785300,42700,42650,42700,42650,101
|
|
20230829,112200,7081475650,42650,42650,42650,42650,136
|
|
20230829,112100,7075675250,42650,42650,42650,42650,64
|
|
20230829,112000,7072945650,42650,42650,42650,42650,395
|
|
20230829,111900,7056098900,42650,42650,42650,42600,379
|
|
20230829,111800,7039934800,42650,42650,42650,42600,150
|
|
20230829,111700,7033542150,42650,42700,42750,42650,1649
|
|
20230829,111600,6963159900,42700,42750,42750,42700,72
|
|
20230829,111500,6960085200,42750,42750,42750,42700,140
|
|
20230829,111400,6954105150,42750,42700,42750,42700,44
|
|
20230829,111300,6952225300,42700,42700,42750,42700,397
|
|
20230829,111200,6935273150,42700,42750,42750,42700,111
|
|
20230829,111100,6930531700,42700,42700,42750,42700,47
|
|
20230829,111000,6928523600,42700,42750,42750,42700,77
|
|
20230829,110900,6925235250,42700,42700,42750,42700,1600
|
|
20230829,110800,6856878000,42700,42700,42700,42650,550
|
|
20230829,110700,6833394300,42700,42650,42700,42650,615
|
|
20230829,110600,6807135400,42650,42650,42650,42650,144
|
|
20230829,110500,6800993800,42650,42650,42700,42600,2260
|
|
20230829,110400,6704509800,42650,42650,42650,42650,3014
|
|
20230829,110300,6575962700,42650,42600,42650,42600,259
|
|
20230829,110200,6564921150,42650,42600,42650,42600,227
|
|
20230829,110100,6555250700,42600,42650,42650,42600,410
|
|
20230829,110000,6537782550,42600,42650,42650,42600,213
|
|
20230829,105900,6528707550,42650,42650,42650,42600,206
|
|
20230829,105800,6519929200,42600,42600,42600,42600,155
|
|
20230829,105700,6513326200,42600,42600,42650,42600,20
|
|
20230829,105600,6512474050,42650,42600,42650,42600,950
|
|
20230829,105500,6471997300,42600,42600,42650,42600,720
|
|
20230829,105400,6441325250,42650,42650,42650,42600,67
|
|
20230829,105300,6438468950,42650,42650,42650,42600,157
|
|
20230829,105200,6431779950,42650,42600,42650,42600,120
|
|
20230829,105100,6426663050,42600,42650,42650,42600,123
|
|
20230829,105000,6421422350,42650,42650,42650,42600,277
|
|
20230829,104900,6409617100,42600,42600,42650,42600,625
|
|
20230829,104800,6382992050,42600,42600,42600,42600,580
|
|
20230829,104700,6358284050,42600,42550,42600,42550,2301
|
|
20230829,104600,6260338750,42500,42550,42550,42500,4886
|
|
20230829,104500,6052451100,42550,42550,42550,42500,246
|
|
20230829,104400,6041995450,42550,42600,42600,42550,1742
|
|
20230829,104300,5967872850,42550,42550,42600,42550,791
|
|
20230829,104200,5934207150,42600,42550,42600,42550,452
|
|
20230829,104100,5914974350,42550,42550,42550,42500,4988
|
|
20230829,104000,5702818300,42500,42550,42550,42500,324
|
|
20230829,103900,5689045250,42550,42550,42550,42500,597
|
|
20230829,103800,5663647500,42550,42550,42550,42500,372
|
|
20230829,103700,5647834400,42500,42500,42550,42500,177
|
|
20230829,103600,5640304400,42500,42550,42550,42500,2970
|
|
20230829,103500,5514052650,42550,42550,42550,42500,1252
|
|
20230829,103400,5460793200,42550,42600,42600,42550,1570
|
|
20230829,103300,5393977300,42550,42550,42600,42550,315
|
|
20230829,103200,5380573500,42600,42600,42600,42550,3250
|
|
20230829,103100,5242283250,42600,42650,42650,42550,992
|
|
20230829,103000,5200028950,42650,42650,42650,42600,4168
|
|
20230829,102900,5022455050,42650,42750,42750,42600,8867
|
|
20230829,102800,4643960550,42750,42750,42750,42700,3029
|
|
20230829,102700,4514473600,42750,42750,42800,42750,640
|
|
20230829,102600,4487109900,42750,42750,42750,42750,317
|
|
20230829,102500,4473558150,42800,42750,42800,42750,403
|
|
20230829,102400,4456327650,42800,42800,42800,42800,174
|
|
20230829,102300,4448880450,42800,42750,42800,42750,235
|
|
20230829,102200,4438832600,42750,42800,42800,42750,222
|
|
20230829,102100,4429341100,42800,42750,42800,42750,670
|
|
20230829,102000,4400695500,42750,42800,42800,42750,401
|
|
20230829,101900,4383550450,42800,42800,42800,42800,156
|
|
20230829,101800,4376873650,42800,42750,42800,42750,366
|
|
20230829,101700,4361217900,42750,42750,42800,42750,371
|
|
20230829,101600,4345357550,42750,42800,42800,42750,113
|
|
20230829,101500,4340521200,42800,42750,42800,42700,1608
|
|
20230829,101400,4271779650,42750,42750,42750,42700,215
|
|
20230829,101300,4262595000,42700,42700,42750,42700,887
|
|
20230829,101200,4224716000,42750,42750,42750,42700,149
|
|
20230829,101100,4218351050,42700,42750,42750,42700,478
|
|
20230829,101000,4197937050,42750,42750,42750,42750,345
|
|
20230829,100900,4183188300,42750,42750,42750,42700,286
|
|
20230829,100800,4170965400,42700,42700,42750,42700,435
|
|
20230829,100700,4152389200,42700,42700,42750,42700,498
|
|
20230829,100600,4131122600,42700,42700,42750,42700,474
|
|
20230829,100500,4110875800,42750,42800,42800,42700,6568
|
|
20230829,100400,3829917500,42800,42850,42850,42800,163
|
|
20230829,100300,3822940800,42850,42800,42850,42800,305
|
|
20230829,100200,3809885000,42800,42850,42850,42800,1057
|
|
20230829,100100,3764638150,42850,42850,42850,42800,342
|
|
20230829,100000,3749994450,42850,42850,42850,42800,403
|
|
20230829,095900,3732731500,42850,42850,42900,42850,503
|
|
20230829,095800,3711177800,42850,42850,42850,42850,316
|
|
20230829,095700,3697637200,42850,42850,42900,42850,349
|
|
20230829,095600,3682682400,42900,42850,42900,42850,652
|
|
20230829,095500,3654743800,42850,42900,42900,42850,145
|
|
20230829,095400,3648528250,42900,42900,42950,42900,410
|
|
20230829,095300,3630939100,42850,42850,42900,42850,1915
|
|
20230829,095200,3548837550,42850,42850,42900,42850,85
|
|
20230829,095100,3545195250,42900,42900,42900,42850,76
|
|
20230829,095000,3541935600,42850,42950,42950,42850,362
|
|
20230829,094900,3526422300,42850,42950,43000,42850,2430
|
|
20230829,094800,3422124800,42950,42950,43000,42950,614
|
|
20230829,094700,3395753050,43000,42950,43000,42950,274
|
|
20230829,094600,3383981350,42950,43000,43000,42950,83
|
|
20230829,094500,3380412650,43000,43050,43050,43000,734
|
|
20230829,094400,3348847850,43050,43050,43100,43050,299
|
|
20230829,094300,3335974950,43050,43100,43150,43050,1022
|
|
20230829,094200,3291951000,43150,43100,43150,43100,275
|
|
20230829,094100,3280094500,43050,43100,43100,43000,452
|
|
20230829,094000,3260631800,43100,43000,43100,42950,1062
|
|
20230829,093900,3214949150,43000,43000,43000,42950,155
|
|
20230829,093800,3208287150,42950,43000,43000,42950,896
|
|
20230829,093700,3169765800,43000,42900,43000,42900,173
|
|
20230829,093600,3162332950,43000,43000,43000,42850,651
|
|
20230829,093500,3134392250,42900,42750,43000,42750,3767
|
|
20230829,093400,2973081700,42750,42750,42800,42700,3864
|
|
20230829,093300,2807937700,42750,42800,42800,42750,1614
|
|
20230829,093200,2738925150,42800,42850,42850,42800,2590
|
|
20230829,093100,2628049600,42850,42900,42900,42850,936
|
|
20230829,093000,2587938050,42850,42900,42900,42850,793
|
|
20230829,092900,2553922950,42900,42850,42900,42800,2349
|
|
20230829,092800,2453267950,42850,42900,42900,42800,3271
|
|
20230829,092700,2313109900,42900,43000,43000,42850,4594
|
|
20230829,092600,2115924550,43000,43100,43100,42950,3916
|
|
20230829,092500,1947472950,43100,43150,43150,43100,124
|
|
20230829,092400,1942126200,43100,43050,43150,43050,1750
|
|
20230829,092300,1866702950,43050,43050,43100,43000,528
|
|
20230829,092200,1843974600,43100,43150,43200,43050,1200
|
|
20230829,092100,1792244150,43150,43200,43200,43100,152
|
|
20230829,092000,1785685850,43200,43050,43200,43000,2535
|
|
20230829,091900,1676499350,43050,43150,43150,43000,608
|
|
20230829,091800,1650323600,43150,42900,43200,42900,3169
|
|
20230829,091700,1514017450,42900,42950,42950,42900,519
|
|
20230829,091600,1491740800,42950,42900,42950,42850,735
|
|
20230829,091500,1460202600,42900,42850,42900,42850,413
|
|
20230829,091400,1442488500,42900,42900,42950,42850,3277
|
|
20230829,091300,1301959650,42900,42950,43000,42900,1382
|
|
20230829,091200,1242603900,42950,43050,43050,42950,663
|
|
20230829,091100,1214106000,43000,43000,43050,42950,750
|
|
20230829,091000,1181871150,43000,42950,43050,42950,811
|
|
20230829,090900,1147001550,42950,42900,42950,42900,654
|
|
20230829,090800,1118927500,42900,42900,42950,42850,1650
|
|
20230829,090700,1048200100,42850,43000,43050,42850,4021
|
|
20230829,090600,875528150,43000,43000,43050,43000,1251
|
|
20230829,090500,821699200,43050,43050,43100,43000,2132
|
|
20230829,090400,729925300,43000,42900,43050,42850,2621
|
|
20230829,090300,617445450,42950,43100,43100,42900,4074
|
|
20230829,090200,442243650,43150,43250,43300,43100,2744
|
|
20230829,090100,323732500,43250,43600,43600,43200,4620
|
|
20230829,090000,122989450,43600,43550,43600,43550,2482
|