587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184400,15626206550,42650,42650,42650,42650,7078
|
|
20230830,184300,15626206550,42650,42650,42650,42650,0
|
|
20230830,184200,15626206550,42650,42650,42650,42650,0
|
|
20230830,184100,15626206550,42650,42650,42650,42650,0
|
|
20230830,184000,15626206550,42650,42650,42650,42650,0
|
|
20230830,183900,15626206550,42650,42650,42650,42650,0
|
|
20230830,183800,15626206550,42650,42650,42650,42650,0
|
|
20230830,183700,15626206550,42650,42650,42650,42650,0
|
|
20230830,183600,15626206550,42650,42650,42650,42650,0
|
|
20230830,183500,15626206550,42650,42650,42650,42650,0
|
|
20230830,183400,15626206550,42650,42650,42650,42650,0
|
|
20230830,183300,15626206550,42650,42650,42650,42650,0
|
|
20230830,183200,15626206550,42650,42650,42650,42650,0
|
|
20230830,183100,15626206550,42650,42650,42650,42650,0
|
|
20230830,183000,15626206550,42650,42650,42650,42650,0
|
|
20230830,182900,15626206550,42650,42650,42650,42650,0
|
|
20230830,182800,15626206550,42650,42650,42650,42650,0
|
|
20230830,182700,15626206550,42650,42650,42650,42650,0
|
|
20230830,182600,15626206550,42650,42650,42650,42650,0
|
|
20230830,182500,15626206550,42650,42650,42650,42650,0
|
|
20230830,182400,15626206550,42650,42650,42650,42650,0
|
|
20230830,182300,15626206550,42650,42650,42650,42650,0
|
|
20230830,182200,15626206550,42650,42650,42650,42650,0
|
|
20230830,182100,15626206550,42650,42650,42650,42650,0
|
|
20230830,182000,15626206550,42650,42650,42650,42650,0
|
|
20230830,181900,15626206550,42650,42650,42650,42650,0
|
|
20230830,181800,15626206550,42650,42650,42650,42650,0
|
|
20230830,181700,15626206550,42650,42650,42650,42650,0
|
|
20230830,181600,15626206550,42650,42650,42650,42650,0
|
|
20230830,181500,15626206550,42650,42650,42650,42650,0
|
|
20230830,181400,15626206550,42650,42650,42650,42650,7078
|
|
20230830,181300,15626206550,42650,42650,42650,42650,0
|
|
20230830,181200,15626206550,42650,42650,42650,42650,0
|
|
20230830,181100,15626206550,42650,42650,42650,42650,0
|
|
20230830,181000,15626206550,42650,42650,42650,42650,0
|
|
20230830,180900,15626206550,42650,42650,42650,42650,0
|
|
20230830,180800,15626206550,42650,42650,42650,42650,0
|
|
20230830,180700,15626206550,42650,42650,42650,42650,0
|
|
20230830,180600,15626206550,42650,42650,42650,42650,0
|
|
20230830,180500,15626206550,42650,42650,42650,42650,0
|
|
20230830,180400,15626206550,42650,42650,42650,42650,0
|
|
20230830,180300,15626206550,42650,42650,42650,42650,0
|
|
20230830,180200,15626206550,42650,42650,42650,42650,0
|
|
20230830,180100,15626206550,42650,42650,42650,42650,0
|
|
20230830,180000,15626206550,42650,42650,42650,42650,0
|
|
20230830,175900,15626206550,42650,42650,42650,42650,0
|
|
20230830,175800,15626206550,42650,42650,42650,42650,0
|
|
20230830,175700,15626206550,42650,42650,42650,42650,0
|
|
20230830,175600,15626206550,42650,42650,42650,42650,0
|
|
20230830,175500,15626206550,42650,42650,42650,42650,0
|
|
20230830,175400,15626206550,42650,42650,42650,42650,0
|
|
20230830,175300,15626206550,42650,42650,42650,42650,0
|
|
20230830,175200,15626206550,42650,42650,42650,42650,0
|
|
20230830,175100,15626206550,42650,42650,42650,42650,0
|
|
20230830,175000,15626206550,42650,42650,42650,42650,0
|
|
20230830,174900,15626206550,42650,42650,42650,42650,0
|
|
20230830,174800,15626206550,42650,42650,42650,42650,0
|
|
20230830,174700,15626206550,42650,42650,42650,42650,0
|
|
20230830,174600,15626206550,42650,42650,42650,42650,0
|
|
20230830,174500,15626206550,42650,42650,42650,42650,0
|
|
20230830,174400,15626206550,42650,42650,42650,42650,7078
|
|
20230830,174300,15626206550,42650,42650,42650,42650,0
|
|
20230830,174200,15626206550,42650,42650,42650,42650,0
|
|
20230830,174100,15626206550,42650,42650,42650,42650,0
|
|
20230830,174000,15626206550,42650,42650,42650,42650,0
|
|
20230830,173900,15626206550,42650,42650,42650,42650,0
|
|
20230830,173800,15626206550,42650,42650,42650,42650,0
|
|
20230830,173700,15626206550,42650,42650,42650,42650,0
|
|
20230830,173600,15626206550,42650,42650,42650,42650,0
|
|
20230830,173500,15626206550,42650,42650,42650,42650,0
|
|
20230830,173400,15626206550,42650,42650,42650,42650,0
|
|
20230830,173300,15626206550,42650,42650,42650,42650,0
|
|
20230830,173200,15626206550,42650,42650,42650,42650,0
|
|
20230830,173100,15626206550,42650,42650,42650,42650,0
|
|
20230830,173000,15626206550,42650,42650,42650,42650,0
|
|
20230830,172900,15626206550,42650,42650,42650,42650,0
|
|
20230830,172800,15626206550,42650,42650,42650,42650,0
|
|
20230830,172700,15626206550,42650,42650,42650,42650,0
|
|
20230830,172600,15626206550,42650,42650,42650,42650,0
|
|
20230830,172500,15626206550,42650,42650,42650,42650,0
|
|
20230830,172400,15626206550,42650,42650,42650,42650,0
|
|
20230830,172300,15626206550,42650,42650,42650,42650,0
|
|
20230830,172200,15626206550,42650,42650,42650,42650,0
|
|
20230830,172100,15626206550,42650,42650,42650,42650,0
|
|
20230830,172000,15626206550,42650,42650,42650,42650,0
|
|
20230830,171900,15626206550,42650,42650,42650,42650,0
|
|
20230830,171800,15626206550,42650,42650,42650,42650,0
|
|
20230830,171700,15626206550,42650,42650,42650,42650,0
|
|
20230830,171600,15626206550,42650,42650,42650,42650,0
|
|
20230830,171500,15626206550,42650,42650,42650,42650,0
|
|
20230830,171400,15626206550,42650,42650,42650,42650,7078
|
|
20230830,171300,15626206550,42650,42650,42650,42650,0
|
|
20230830,171200,15626206550,42650,42650,42650,42650,0
|
|
20230830,171100,15626206550,42650,42650,42650,42650,0
|
|
20230830,171000,15626206550,42650,42650,42650,42650,0
|
|
20230830,170900,15626206550,42650,42650,42650,42650,0
|
|
20230830,170800,15626206550,42650,42650,42650,42650,0
|
|
20230830,170700,15626206550,42650,42650,42650,42650,0
|
|
20230830,170600,15626206550,42650,42650,42650,42650,0
|
|
20230830,170500,15626206550,42650,42650,42650,42650,0
|
|
20230830,170400,15626206550,42650,42650,42650,42650,0
|
|
20230830,170300,15626206550,42650,42650,42650,42650,0
|
|
20230830,170200,15626206550,42650,42650,42650,42650,0
|
|
20230830,170100,15626206550,42650,42650,42650,42650,0
|
|
20230830,170000,15626206550,42650,42650,42650,42650,0
|
|
20230830,165900,15626206550,42650,42650,42650,42650,0
|
|
20230830,165800,15626206550,42650,42650,42650,42650,0
|
|
20230830,165700,15626206550,42650,42650,42650,42650,0
|
|
20230830,165600,15626206550,42650,42650,42650,42650,0
|
|
20230830,165500,15626206550,42650,42650,42650,42650,0
|
|
20230830,165400,15626206550,42650,42650,42650,42650,0
|
|
20230830,165300,15626206550,42650,42650,42650,42650,0
|
|
20230830,165200,15626206550,42650,42650,42650,42650,0
|
|
20230830,165100,15626206550,42650,42650,42650,42650,0
|
|
20230830,165000,15626206550,42650,42650,42650,42650,0
|
|
20230830,164900,15626206550,42650,42650,42650,42650,0
|
|
20230830,164800,15626206550,42650,42650,42650,42650,0
|
|
20230830,164700,15626206550,42650,42650,42650,42650,0
|
|
20230830,164600,15626206550,42650,42650,42650,42650,0
|
|
20230830,164500,15626206550,42650,42650,42650,42650,0
|
|
20230830,164400,15626206550,42650,42650,42650,42650,7078
|
|
20230830,164300,15626206550,42650,42650,42650,42650,0
|
|
20230830,164200,15626206550,42650,42650,42650,42650,0
|
|
20230830,164100,15626206550,42650,42650,42650,42650,0
|
|
20230830,164000,15626206550,42650,42650,42650,42650,0
|
|
20230830,163900,15626206550,42650,42650,42650,42650,0
|
|
20230830,163800,15626206550,42650,42650,42650,42650,0
|
|
20230830,163700,15626206550,42650,42650,42650,42650,0
|
|
20230830,163600,15626206550,42650,42650,42650,42650,0
|
|
20230830,163500,15626206550,42650,42650,42650,42650,0
|
|
20230830,163400,15626206550,42650,42650,42650,42650,0
|
|
20230830,163300,15626206550,42650,42650,42650,42650,0
|
|
20230830,163200,15626206550,42650,42650,42650,42650,0
|
|
20230830,163100,15626206550,42650,42650,42650,42650,0
|
|
20230830,163000,15626206550,42650,42650,42650,42650,0
|
|
20230830,162900,15626206550,42650,42650,42650,42650,0
|
|
20230830,162800,15626206550,42650,42650,42650,42650,0
|
|
20230830,162700,15626206550,42650,42650,42650,42650,0
|
|
20230830,162600,15626206550,42650,42650,42650,42650,0
|
|
20230830,162500,15626206550,42650,42650,42650,42650,0
|
|
20230830,162400,15626206550,42650,42650,42650,42650,0
|
|
20230830,162300,15626206550,42650,42650,42650,42650,0
|
|
20230830,162200,15626206550,42650,42650,42650,42650,0
|
|
20230830,162100,15626206550,42650,42650,42650,42650,0
|
|
20230830,162000,15626206550,42650,42650,42650,42650,0
|
|
20230830,161900,15626206550,42650,42650,42650,42650,0
|
|
20230830,161800,15626206550,42650,42650,42650,42650,0
|
|
20230830,161700,15626206550,42650,42650,42650,42650,0
|
|
20230830,161600,15626206550,42650,42650,42650,42650,0
|
|
20230830,161500,15626206550,42650,42650,42650,42650,0
|
|
20230830,161400,15626206550,42650,42650,42650,42650,7078
|
|
20230830,161300,15626206550,42650,42650,42650,42650,0
|
|
20230830,161200,15626206550,42650,42650,42650,42650,0
|
|
20230830,161100,15626206550,42650,42650,42650,42650,0
|
|
20230830,161000,15626206550,42650,42650,42650,42650,0
|
|
20230830,160900,15626206550,42650,42650,42650,42650,0
|
|
20230830,160800,15626206550,42650,42650,42650,42650,0
|
|
20230830,160700,15626206550,42650,42650,42650,42650,0
|
|
20230830,160600,15626206550,42650,42650,42650,42650,0
|
|
20230830,160500,15626206550,42650,42650,42650,42650,0
|
|
20230830,160400,15626206550,42650,42650,42650,42650,0
|
|
20230830,160300,15626206550,42650,42650,42650,42650,0
|
|
20230830,160200,15626206550,42650,42650,42650,42650,0
|
|
20230830,160100,15626206550,42650,42650,42650,42650,0
|
|
20230830,160000,15626206550,42650,42650,42650,42650,0
|
|
20230830,155900,15626206550,42650,42650,42650,42650,0
|
|
20230830,155800,15626206550,42650,42650,42650,42650,0
|
|
20230830,155700,15626206550,42650,42650,42650,42650,0
|
|
20230830,155600,15626206550,42650,42650,42650,42650,0
|
|
20230830,155500,15626206550,42650,42650,42650,42650,0
|
|
20230830,155400,15626206550,42650,42650,42650,42650,0
|
|
20230830,155300,15626206550,42650,42650,42650,42650,0
|
|
20230830,155200,15626206550,42650,42650,42650,42650,0
|
|
20230830,155100,15626206550,42650,42650,42650,42650,0
|
|
20230830,155000,15626206550,42650,42650,42650,42650,0
|
|
20230830,154900,15626206550,42650,42650,42650,42650,0
|
|
20230830,154800,15626206550,42650,42650,42650,42650,0
|
|
20230830,154700,15626206550,42650,42650,42650,42650,0
|
|
20230830,154600,15626206550,42650,42650,42650,42650,0
|
|
20230830,154500,15626206550,42650,42650,42650,42650,0
|
|
20230830,154400,15626206550,42650,42650,42650,42650,7078
|
|
20230830,154300,15626206550,42650,42650,42650,42650,0
|
|
20230830,154200,15626206550,42650,42650,42650,42650,0
|
|
20230830,154100,15626206550,42650,42650,42650,42650,0
|
|
20230830,154000,15626206550,42650,42650,42650,42650,0
|
|
20230830,153900,15626206550,42650,42650,42650,42650,0
|
|
20230830,153800,15626206550,42650,42650,42650,42650,0
|
|
20230830,153700,15626206550,42650,42650,42650,42650,0
|
|
20230830,153600,15626206550,42650,42650,42650,42650,0
|
|
20230830,153500,15626206550,42650,42650,42650,42650,0
|
|
20230830,153400,15626206550,42650,42650,42650,42650,0
|
|
20230830,153300,15626206550,42650,42650,42650,42650,0
|
|
20230830,153200,15626206550,42650,42650,42650,42650,0
|
|
20230830,153100,15626206550,42650,42650,42650,42650,0
|
|
20230830,153000,15626206550,42650,42650,42650,42650,7078
|
|
20230830,152900,15324329850,42650,42650,42650,42650,0
|
|
20230830,152800,15324329850,42650,42650,42650,42650,0
|
|
20230830,152700,15324329850,42650,42650,42650,42650,0
|
|
20230830,152600,15324329850,42650,42650,42650,42650,0
|
|
20230830,152500,15324329850,42650,42650,42650,42650,0
|
|
20230830,152400,15324329850,42650,42650,42650,42650,0
|
|
20230830,152300,15324329850,42650,42650,42650,42650,0
|
|
20230830,152200,15324329850,42650,42650,42650,42650,0
|
|
20230830,152100,15324329850,42650,42650,42650,42650,0
|
|
20230830,152000,15324329850,42650,42650,42650,42650,0
|
|
20230830,151900,15324329850,42650,42700,42700,42650,819
|
|
20230830,151800,15289368000,42700,42650,42700,42600,2294
|
|
20230830,151700,15191577900,42650,42650,42650,42600,1191
|
|
20230830,151600,15140796750,42650,42650,42700,42650,2141
|
|
20230830,151500,15049480600,42650,42600,42650,42600,1316
|
|
20230830,151400,14993384200,42600,42600,42650,42600,633
|
|
20230830,151300,14966407700,42600,42600,42650,42600,492
|
|
20230830,151200,14945442900,42600,42600,42650,42600,1470
|
|
20230830,151100,14882814400,42650,42600,42650,42600,1161
|
|
20230830,151000,14833343300,42650,42650,42650,42600,213
|
|
20230830,150900,14824259000,42650,42650,42650,42600,1439
|
|
20230830,150800,14762948650,42600,42650,42650,42600,2696
|
|
20230830,150700,14648015450,42650,42700,42700,42650,197
|
|
20230830,150600,14639612700,42650,42700,42700,42650,414
|
|
20230830,150500,14621953800,42650,42700,42700,42650,288
|
|
20230830,150400,14609664500,42700,42650,42700,42650,61
|
|
20230830,150300,14607061150,42650,42650,42700,42650,138
|
|
20230830,150200,14601174300,42650,42700,42700,42650,2702
|
|
20230830,150100,14485931900,42700,42700,42700,42650,265
|
|
20230830,150000,14474619150,42700,42650,42700,42650,52
|
|
20230830,145900,14472400300,42700,42650,42700,42650,182
|
|
20230830,145800,14464631650,42650,42700,42700,42650,195
|
|
20230830,145700,14456308500,42700,42700,42700,42650,347
|
|
20230830,145600,14441496100,42700,42700,42700,42650,186
|
|
20230830,145500,14433560050,42700,42700,42700,42650,753
|
|
20230830,145400,14401433900,42700,42700,42750,42650,2149
|
|
20230830,145300,14309720700,42700,42700,42750,42700,1219
|
|
20230830,145200,14257668750,42700,42750,42750,42700,448
|
|
20230830,145100,14238521300,42750,42750,42750,42700,900
|
|
20230830,145000,14200081300,42750,42750,42750,42700,208
|
|
20230830,144900,14191198800,42700,42750,42750,42700,759
|
|
20230830,144800,14158773250,42750,42750,42750,42700,344
|
|
20230830,144700,14144070050,42750,42750,42800,42700,1941
|
|
20230830,144600,14061106250,42750,42800,42800,42750,776
|
|
20230830,144500,14027914150,42800,42800,42800,42750,207
|
|
20230830,144400,14019060350,42800,42800,42800,42750,346
|
|
20230830,144300,14004263100,42800,42800,42800,42750,275
|
|
20230830,144200,13992495100,42750,42750,42800,42750,339
|
|
20230830,144100,13977991900,42800,42800,42850,42750,2595
|
|
20230830,144000,13866963350,42850,42850,42850,42800,151
|
|
20230830,143900,13860495900,42850,42850,42850,42800,39
|
|
20230830,143800,13858825250,42850,42850,42850,42800,112
|
|
20230830,143700,13854027550,42850,42800,42850,42800,121
|
|
20230830,143600,13848846350,42850,42850,42850,42800,132
|
|
20230830,143500,13843190250,42850,42850,42850,42800,124
|
|
20230830,143400,13837877900,42850,42850,42850,42850,173
|
|
20230830,143300,13830464850,42850,42850,42850,42850,68
|
|
20230830,143200,13827551050,42800,42850,42850,42800,1389
|
|
20230830,143100,13768099650,42800,42850,42850,42800,195
|
|
20230830,143000,13759744500,42850,42850,42900,42800,300
|
|
20230830,142900,13746899600,42850,42850,42900,42800,167
|
|
20230830,142800,13739743300,42850,42850,42850,42850,537
|
|
20230830,142700,13716732850,42850,42850,42850,42800,155
|
|
20230830,142600,13710091300,42800,42800,42850,42800,76
|
|
20230830,142500,13706835950,42800,42850,42850,42800,28
|
|
20230830,142400,13705636200,42850,42850,42850,42800,27
|
|
20230830,142300,13704480000,42850,42850,42850,42850,113
|
|
20230830,142200,13699637950,42850,42850,42850,42800,102
|
|
20230830,142100,13695268600,42800,42900,42900,42800,461
|
|
20230830,142000,13675515350,42850,42850,42900,42850,73
|
|
20230830,141900,13672387250,42850,42850,42850,42850,475
|
|
20230830,141800,13652033500,42850,42850,42850,42850,90
|
|
20230830,141700,13648177000,42850,42850,42850,42800,359
|
|
20230830,141600,13632806900,42850,42800,42850,42800,303
|
|
20230830,141500,13619837450,42850,42800,42850,42800,417
|
|
20230830,141400,13601983650,42800,42800,42800,42800,206
|
|
20230830,141300,13593166850,42800,42750,42800,42750,288
|
|
20230830,141200,13580841450,42750,42800,42800,42750,109
|
|
20230830,141100,13576177350,42750,42800,42800,42750,823
|
|
20230830,141000,13540987950,42750,42800,42800,42750,378
|
|
20230830,140900,13524824100,42800,42750,42800,42750,64
|
|
20230830,140800,13522086600,42800,42750,42800,42750,83
|
|
20230830,140700,13518537100,42800,42800,42800,42750,373
|
|
20230830,140600,13502573200,42750,42750,42800,42750,246
|
|
20230830,140500,13492055950,42750,42750,42800,42750,381
|
|
20230830,140400,13475763450,42800,42850,42850,42750,779
|
|
20230830,140300,13442451400,42850,42800,42850,42800,99
|
|
20230830,140200,13438213200,42850,42800,42850,42750,237
|
|
20230830,140100,13428075250,42800,42800,42800,42800,260
|
|
20230830,140000,13416947250,42800,42850,42850,42800,593
|
|
20230830,135900,13391566750,42850,42800,42850,42800,144
|
|
20230830,135800,13385399600,42850,42800,42850,42800,596
|
|
20230830,135700,13359890450,42800,42800,42850,42800,228
|
|
20230830,135600,13350126000,42850,42800,42850,42800,57
|
|
20230830,135500,13347686050,42800,42750,42800,42750,2260
|
|
20230830,135400,13251008350,42800,42850,42850,42750,2847
|
|
20230830,135300,13129155650,42850,42900,42900,42800,7116
|
|
20230830,135200,12824392200,42900,42850,42900,42850,703
|
|
20230830,135100,12794267300,42900,42900,42900,42900,78
|
|
20230830,135000,12790921100,42900,42900,42900,42850,81
|
|
20230830,134900,12787446450,42900,42900,42900,42900,81
|
|
20230830,134800,12783971550,42900,42950,42950,42850,199
|
|
20230830,134700,12775437100,42950,42950,42950,42950,3
|
|
20230830,134600,12775308250,42950,42900,42950,42900,132
|
|
20230830,134500,12769642350,42900,42900,42950,42900,728
|
|
20230830,134400,12738410650,42900,42950,42950,42900,669
|
|
20230830,134300,12709707350,42950,42950,42950,42900,1056
|
|
20230830,134200,12664392800,42950,42950,42950,42900,133
|
|
20230830,134100,12658680700,42950,42950,42950,42950,37
|
|
20230830,134000,12657091550,42950,42900,42950,42900,290
|
|
20230830,133900,12644649200,42900,42900,42950,42900,71
|
|
20230830,133800,12641602600,42900,42900,42950,42900,249
|
|
20230830,133700,12630920150,42900,42900,42950,42900,217
|
|
20230830,133600,12621610500,42950,43000,43000,42950,1544
|
|
20230830,133500,12555295300,42950,42950,43000,42950,67
|
|
20230830,133400,12552414450,43000,43000,43050,43000,161
|
|
20230830,133300,12545491400,43050,43050,43050,43000,205
|
|
20230830,133200,12536675950,43050,43000,43050,43000,587
|
|
20230830,133100,12511432950,43050,43050,43050,43000,121
|
|
20230830,133000,12506228550,43050,43000,43050,43000,270
|
|
20230830,132900,12494618200,43000,43000,43050,43000,227
|
|
20230830,132800,12484856850,43000,43000,43000,43000,456
|
|
20230830,132700,12465248850,43000,43050,43050,43000,1441
|
|
20230830,132600,12403283350,43000,43000,43000,43000,376
|
|
20230830,132500,12387115350,43000,43000,43050,43000,553
|
|
20230830,132400,12363335600,43000,43000,43050,43000,270
|
|
20230830,132300,12351713450,43000,43050,43050,43000,46
|
|
20230830,132200,12349734950,43050,43000,43050,43000,53
|
|
20230830,132100,12347455800,43050,43050,43050,43000,143
|
|
20230830,132000,12341300650,43100,43050,43100,43050,492
|
|
20230830,131900,12320120000,43050,43050,43100,43050,162
|
|
20230830,131800,12313145350,43050,43000,43050,43000,606
|
|
20230830,131700,12287068500,43000,43000,43000,43000,312
|
|
20230830,131600,12273652500,43000,43000,43000,43000,201
|
|
20230830,131500,12265009500,43050,43050,43050,43050,260
|
|
20230830,131400,12253816500,43050,43050,43050,43050,508
|
|
20230830,131300,12231947100,43050,43050,43100,43050,351
|
|
20230830,131200,12216836250,43100,43100,43100,43050,131
|
|
20230830,131100,12211195400,43100,43000,43100,43000,103
|
|
20230830,131000,12206763400,43050,43050,43050,43050,1892
|
|
20230830,130900,12125312800,43050,43000,43050,43000,79
|
|
20230830,130800,12121915750,43000,43000,43000,42950,269
|
|
20230830,130700,12110349250,43000,43000,43050,43000,393
|
|
20230830,130600,12093449850,43000,43000,43000,42950,259
|
|
20230830,130500,12082313650,43000,43000,43000,42950,88
|
|
20230830,130400,12078531100,43000,43000,43000,42950,74
|
|
20230830,130300,12075351850,42950,43000,43000,42950,126
|
|
20230830,130200,12069938100,43000,43000,43050,43000,450
|
|
20230830,130100,12050583100,43000,43000,43000,42950,87
|
|
20230830,130000,12046842150,43000,42950,43000,42950,81
|
|
20230830,125900,12043359800,43000,43000,43050,43000,451
|
|
20230830,125800,12023965200,43000,43000,43000,43000,306
|
|
20230830,125700,12010807200,43000,43000,43050,43000,273
|
|
20230830,125600,11999068150,42950,43000,43050,42950,153
|
|
20230830,125500,11992486100,43050,42950,43050,42950,266
|
|
20230830,125400,11981048100,43000,42950,43000,42950,1025
|
|
20230830,125300,11937003100,42950,43000,43000,42950,55
|
|
20230830,125200,11934640700,42950,43000,43050,42950,355
|
|
20230830,125100,11919392100,43000,43000,43000,43000,672
|
|
20230830,125000,11890496100,43000,43000,43000,42950,429
|
|
20230830,124900,11872061050,43000,43000,43000,43000,33
|
|
20230830,124800,11870642050,43000,43000,43000,42950,171
|
|
20230830,124700,11863292600,42950,42950,43000,42950,5
|
|
20230830,124600,11863077800,43000,43000,43000,42950,82
|
|
20230830,124500,11859552250,43000,43000,43000,43000,29
|
|
20230830,124400,11858305250,43000,42950,43000,42950,33
|
|
20230830,124300,11856886300,43000,43000,43000,42950,143
|
|
20230830,124200,11850737600,43000,43000,43000,42950,313
|
|
20230830,124100,11837278650,43000,42950,43000,42950,46
|
|
20230830,124000,11835302650,42950,42950,42950,42950,122
|
|
20230830,123900,11830062750,42950,42950,42950,42950,233
|
|
20230830,123800,11820055400,42950,42900,42950,42850,894
|
|
20230830,123700,11781703650,42850,42850,42850,42850,134
|
|
20230830,123600,11775961750,42850,42800,42850,42800,1626
|
|
20230830,123500,11706292350,42800,42800,42850,42800,144
|
|
20230830,123400,11700126400,42850,42900,42900,42800,2666
|
|
20230830,123300,11585885500,42900,42850,42900,42850,77
|
|
20230830,123200,11582583800,42850,42900,42900,42850,62
|
|
20230830,123100,11579926700,42900,42900,42900,42850,166
|
|
20230830,123000,11572805550,42900,42850,42900,42850,84
|
|
20230830,122900,11569204850,42850,42850,42900,42850,344
|
|
20230830,122800,11554463400,42850,42900,42900,42850,155
|
|
20230830,122700,11547820400,42900,42850,42900,42850,202
|
|
20230830,122600,11539163600,42900,42900,42900,42900,1066
|
|
20230830,122500,11493432200,42900,42950,42950,42900,238
|
|
20230830,122400,11483221300,42900,43000,43000,42900,762
|
|
20230830,122300,11450490000,42950,42950,43000,42950,337
|
|
20230830,122200,11436012850,43000,43000,43000,43000,129
|
|
20230830,122100,11430465850,42950,42950,43000,42950,120
|
|
20230830,122000,11425311000,43000,43000,43000,42950,124
|
|
20230830,121900,11419980750,43000,43000,43000,43000,1466
|
|
20230830,121800,11356942750,43000,43000,43000,43000,138
|
|
20230830,121700,11351008750,43100,43100,43100,43050,141
|
|
20230830,121600,11344937300,43100,43100,43100,43100,6
|
|
20230830,121500,11344678700,43100,43100,43100,43050,112
|
|
20230830,121400,11339851550,43050,43050,43100,43050,773
|
|
20230830,121300,11306567600,43050,43100,43100,43050,493
|
|
20230830,121200,11285328600,43100,43150,43150,43100,423
|
|
20230830,121100,11267097000,43150,43150,43150,43150,29
|
|
20230830,121000,11265845650,43150,43150,43150,43150,15
|
|
20230830,120900,11265198400,43150,43100,43150,43100,142
|
|
20230830,120800,11259076150,43100,43100,43150,43100,174
|
|
20230830,120700,11251572950,43150,43200,43200,43100,288
|
|
20230830,120600,11239146200,43200,43150,43200,43150,99
|
|
20230830,120500,11234874300,43100,43150,43150,43100,103
|
|
20230830,120400,11230429900,43150,43100,43150,43100,115
|
|
20230830,120300,11225471750,43150,43100,43150,43100,76
|
|
20230830,120200,11222192400,43100,43150,43150,43100,1218
|
|
20230830,120100,11169646800,43150,43100,43150,43100,114
|
|
20230830,120000,11164731200,43100,43100,43100,43100,57
|
|
20230830,115900,11162274500,43100,43150,43150,43100,80
|
|
20230830,115800,11158826450,43150,43150,43150,43150,107
|
|
20230830,115700,11154209400,43150,43150,43150,43150,232
|
|
20230830,115600,11144198600,43150,43100,43150,43100,112
|
|
20230830,115500,11139370400,43100,43100,43150,43100,103
|
|
20230830,115400,11134927350,43150,43100,43150,43100,803
|
|
20230830,115300,11100301850,43100,43100,43100,43100,180
|
|
20230830,115200,11092543850,43150,43150,43150,43150,294
|
|
20230830,115100,11079857750,43150,43150,43150,43150,14
|
|
20230830,115000,11079253650,43150,43100,43150,43100,133
|
|
20230830,114900,11073519700,43100,43150,43150,43100,21
|
|
20230830,114800,11072613600,43100,43100,43100,43100,1440
|
|
20230830,114700,11010549600,43050,43100,43100,43050,20
|
|
20230830,114600,11009687750,43050,43100,43100,43050,6
|
|
20230830,114500,11009429200,43100,43100,43100,43050,117
|
|
20230830,114400,11004391700,43100,43100,43100,43100,92
|
|
20230830,114300,11000426500,43100,43100,43150,43100,482
|
|
20230830,114200,10979650800,43150,43150,43150,43100,97
|
|
20230830,114100,10975469200,43150,43150,43150,43100,15
|
|
20230830,114000,10974822350,43150,43100,43150,43100,172
|
|
20230830,113900,10967408350,43100,43100,43100,43100,23
|
|
20230830,113800,10966417050,43100,43150,43150,43100,389
|
|
20230830,113700,10949646700,43100,43150,43150,43100,137
|
|
20230830,113600,10943741300,43150,43100,43150,43100,88
|
|
20230830,113500,10939944900,43150,43150,43150,43100,26
|
|
20230830,113400,10938823750,43150,43150,43150,43100,112
|
|
20230830,113300,10933992250,43150,43150,43150,43100,144
|
|
20230830,113200,10927780150,43150,43100,43150,43100,2969
|
|
20230830,113100,10799816200,43100,43100,43100,43050,183
|
|
20230830,113000,10791935600,43050,43050,43050,43050,41
|
|
20230830,112900,10790170550,43050,43100,43100,43050,108
|
|
20230830,112800,10785516250,43100,43100,43100,43100,53
|
|
20230830,112700,10783231950,43050,43100,43100,43050,107
|
|
20230830,112600,10778621900,43050,43100,43100,43050,99
|
|
20230830,112500,10774359650,43100,43050,43100,43050,228
|
|
20230830,112400,10764540500,43050,43100,43100,43050,316
|
|
20230830,112300,10750936400,43050,43100,43100,43050,71
|
|
20230830,112200,10747879000,43100,43050,43100,43050,107
|
|
20230830,112100,10743268900,43100,43100,43100,43000,607
|
|
20230830,112000,10717154600,43100,43000,43150,43000,633
|
|
20230830,111900,10689877500,43100,43100,43100,43000,575
|
|
20230830,111800,10665120000,43150,43150,43150,43100,22
|
|
20230830,111700,10664171100,43150,43100,43150,43100,121
|
|
20230830,111600,10658950950,43100,43100,43150,43100,581
|
|
20230830,111500,10633907350,43100,43100,43150,43100,132
|
|
20230830,111400,10628218100,43100,43100,43100,43100,383
|
|
20230830,111300,10611710800,43100,43100,43100,43050,771
|
|
20230830,111200,10578480750,43050,43050,43050,43050,1235
|
|
20230830,111100,10525314000,43000,43050,43050,43000,42
|
|
20230830,111000,10523507600,43050,43000,43050,42950,424
|
|
20230830,110900,10505276600,43000,43100,43100,43000,2139
|
|
20230830,110800,10413237450,43100,43100,43100,43100,867
|
|
20230830,110700,10375869750,43100,43100,43100,43100,1225
|
|
20230830,110600,10323072250,43100,43100,43150,43100,389
|
|
20230830,110500,10306304850,43150,43150,43150,43100,201
|
|
20230830,110400,10297636700,43150,43150,43150,43100,339
|
|
20230830,110300,10283010400,43100,43150,43150,43100,627
|
|
20230830,110200,10255973300,43150,43150,43150,43100,276
|
|
20230830,110100,10244064300,43150,43150,43150,43100,309
|
|
20230830,110000,10230744550,43100,43150,43150,43100,900
|
|
20230830,105900,10191948050,43100,43150,43150,43100,174
|
|
20230830,105800,10184441450,43100,43050,43100,43050,480
|
|
20230830,105700,10163753500,43050,43100,43100,43050,30
|
|
20230830,105600,10162460850,43050,43050,43100,43050,93
|
|
20230830,105500,10158454600,43050,43100,43100,43050,233
|
|
20230830,105400,10148423650,43100,43050,43100,43050,278
|
|
20230830,105300,10136449050,43100,43000,43100,43000,478
|
|
20230830,105200,10115887600,42950,43000,43000,42950,278
|
|
20230830,105100,10103941150,43000,42950,43000,42900,514
|
|
20230830,105000,10081865500,42950,42950,42950,42900,176
|
|
20230830,104900,10074311050,42950,42950,42950,42900,77
|
|
20230830,104800,10071004350,42900,42900,42950,42900,1056
|
|
20230830,104700,10025699150,42900,42850,42900,42850,144
|
|
20230830,104600,10019526050,42850,42850,42850,42850,617
|
|
20230830,104500,9993087600,42850,42800,42850,42800,555
|
|
20230830,104400,9969317850,42800,42850,42850,42800,884
|
|
20230830,104300,9931463700,42850,42850,42850,42850,446
|
|
20230830,104200,9912352600,42850,42800,42850,42800,23
|
|
20230830,104100,9911367100,42850,42850,42900,42850,186
|
|
20230830,104000,9903396450,42850,42850,42900,42850,1338
|
|
20230830,103900,9846056650,42850,42900,42900,42850,361
|
|
20230830,103800,9830584950,42900,42850,42900,42850,799
|
|
20230830,103700,9796344450,42850,42850,42850,42850,172
|
|
20230830,103600,9788974250,42850,42850,42900,42850,381
|
|
20230830,103500,9772648300,42900,42850,42900,42800,430
|
|
20230830,103400,9754222800,42850,42850,42850,42800,634
|
|
20230830,103300,9727059700,42850,42900,42900,42850,643
|
|
20230830,103200,9699503900,42900,42850,42900,42850,1230
|
|
20230830,103100,9646797350,42900,42900,42900,42850,96
|
|
20230830,103000,9642682500,42900,43000,43000,42850,952
|
|
20230830,102900,9601832850,42950,43000,43000,42950,375
|
|
20230830,102800,9585721050,43000,42900,43000,42900,290
|
|
20230830,102700,9573265850,42900,42850,42900,42850,2132
|
|
20230830,102600,9481906200,42900,42900,42900,42850,732
|
|
20230830,102500,9450507000,42900,42850,42900,42800,591
|
|
20230830,102400,9425183950,42800,42800,42800,42750,1067
|
|
20230830,102300,9379532600,42750,42750,42800,42750,208
|
|
20230830,102200,9370634650,42750,42800,42850,42750,996
|
|
20230830,102100,9328004400,42800,42800,42800,42750,2144
|
|
20230830,102000,9236288800,42800,42900,42900,42750,1140
|
|
20230830,101900,9187474850,42900,43050,43050,42800,8878
|
|
20230830,101800,8806248650,43050,43100,43150,43000,4018
|
|
20230830,101700,8633252300,43100,43100,43100,43100,80
|
|
20230830,101600,8629804300,43150,43100,43150,43100,507
|
|
20230830,101500,8607952150,43100,43100,43150,43100,241
|
|
20230830,101400,8597564800,43100,43100,43150,43100,327
|
|
20230830,101300,8583471050,43100,43100,43150,43100,1314
|
|
20230830,101200,8526817650,43150,43100,43150,43100,1478
|
|
20230830,101100,8463112800,43100,43150,43150,43100,582
|
|
20230830,101000,8438023300,43100,43100,43150,43100,797
|
|
20230830,100900,8403653100,43100,43150,43200,43100,1759
|
|
20230830,100800,8327802250,43200,43100,43200,43100,406
|
|
20230830,100700,8310278100,43100,43200,43250,43100,2791
|
|
20230830,100600,8189815500,43200,43150,43250,43150,1902
|
|
20230830,100500,8107635150,43150,43200,43200,43150,1044
|
|
20230830,100400,8062581200,43200,43300,43300,43200,1286
|
|
20230830,100300,8007000050,43300,43350,43350,43300,1150
|
|
20230830,100200,7957191050,43350,43350,43400,43350,812
|
|
20230830,100100,7921983650,43400,43400,43400,43350,613
|
|
20230830,100000,7895387100,43400,43350,43450,43350,1222
|
|
20230830,095900,7842327500,43350,43250,43350,43250,872
|
|
20230830,095800,7804583900,43250,43250,43300,43250,79
|
|
20230830,095700,7801163800,43250,43200,43300,43200,214
|
|
20230830,095600,7791909650,43200,43200,43250,43200,1196
|
|
20230830,095500,7740212200,43200,43200,43250,43200,941
|
|
20230830,095400,7699560700,43200,43200,43250,43200,984
|
|
20230830,095300,7657050500,43250,43300,43350,43200,2467
|
|
20230830,095200,7550319150,43300,43300,43350,43250,1539
|
|
20230830,095100,7483680050,43300,43350,43350,43300,649
|
|
20230830,095000,7455566750,43350,43350,43400,43350,626
|
|
20230830,094900,7428421950,43400,43400,43400,43350,446
|
|
20230830,094800,7409068050,43400,43400,43500,43400,1573
|
|
20230830,094700,7340768200,43400,43450,43450,43400,86
|
|
20230830,094600,7337033100,43450,43450,43450,43400,562
|
|
20230830,094500,7312634050,43500,43500,43500,43500,241
|
|
20230830,094400,7302150550,43500,43400,43500,43400,100
|
|
20230830,094300,7297807100,43400,43400,43500,43350,1406
|
|
20230830,094200,7236806150,43400,43350,43400,43350,454
|
|
20230830,094100,7217124100,43350,43500,43500,43300,4249
|
|
20230830,094000,7032766850,43500,43500,43500,43450,757
|
|
20230830,093900,6999838400,43500,43450,43500,43400,950
|
|
20230830,093800,6958553650,43450,43400,43450,43350,3607
|
|
20230830,093700,6801930250,43400,43350,43400,43350,309
|
|
20230830,093600,6788528050,43350,43400,43400,43350,946
|
|
20230830,093500,6747488900,43350,43400,43400,43350,2017
|
|
20230830,093400,6659957950,43400,43350,43400,43350,311
|
|
20230830,093300,6646468600,43400,43400,43400,43350,717
|
|
20230830,093200,6615381000,43400,43350,43400,43350,120
|
|
20230830,093100,6610176750,43350,43400,43400,43350,614
|
|
20230830,093000,6583553100,43350,43350,43400,43250,1783
|
|
20230830,092900,6506309950,43250,43350,43400,43250,3507
|
|
20230830,092800,6354439450,43350,43450,43500,43350,2688
|
|
20230830,092700,6237811800,43450,43600,43600,43450,7821
|
|
20230830,092600,5897470850,43650,43700,43700,43550,3759
|
|
20230830,092500,5733441700,43650,43750,43750,43650,868
|
|
20230830,092400,5695503500,43750,43650,43750,43650,1064
|
|
20230830,092300,5648991900,43700,43700,43800,43700,2262
|
|
20230830,092200,5550056450,43750,43900,43900,43700,3442
|
|
20230830,092100,5399291700,43900,43800,43900,43800,2615
|
|
20230830,092000,5284631950,43750,43650,43800,43600,5428
|
|
20230830,091900,5047521800,43650,43600,43650,43600,1742
|
|
20230830,091800,4971549400,43600,43700,43700,43600,1949
|
|
20230830,091700,4886476700,43700,43800,43800,43700,1026
|
|
20230830,091600,4841585250,43800,43650,43800,43650,2153
|
|
20230830,091500,4747379350,43650,43900,43900,43650,3249
|
|
20230830,091400,4605248000,43850,44000,44000,43750,3088
|
|
20230830,091300,4469736400,43950,44000,44000,43950,4005
|
|
20230830,091200,4293675800,43950,43950,44000,43950,3798
|
|
20230830,091100,4126583500,43950,43950,44050,43900,5771
|
|
20230830,091000,3872719500,44000,44100,44100,43950,5741
|
|
20230830,090900,3619868550,44100,44050,44150,43950,6935
|
|
20230830,090800,3314043200,44000,43950,44050,43900,10817
|
|
20230830,090700,2838347000,43900,43400,44000,43400,22033
|
|
20230830,090600,1875465400,43400,43500,43500,43400,4057
|
|
20230830,090500,1699215800,43500,43550,43550,43450,3506
|
|
20230830,090400,1546757650,43550,43600,43650,43400,6678
|
|
20230830,090300,1256014350,43600,43550,43700,43450,10888
|
|
20230830,090200,781314750,43500,43250,43550,43250,7303
|
|
20230830,090100,463885850,43250,43000,43450,43000,5513
|
|
20230830,090000,225771100,43100,43100,43150,43000,5240
|