609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190600,12562818200,26500,26500,26500,26500,6939
|
|
20230828,190500,12562818200,26500,26500,26500,26500,0
|
|
20230828,190400,12562818200,26500,26500,26500,26500,0
|
|
20230828,190300,12562818200,26500,26500,26500,26500,0
|
|
20230828,190200,12562818200,26500,26500,26500,26500,0
|
|
20230828,190100,12562818200,26500,26500,26500,26500,0
|
|
20230828,190000,12562818200,26500,26500,26500,26500,0
|
|
20230828,185900,12562818200,26500,26500,26500,26500,0
|
|
20230828,185800,12562818200,26500,26500,26500,26500,0
|
|
20230828,185700,12562818200,26500,26500,26500,26500,0
|
|
20230828,185600,12562818200,26500,26500,26500,26500,0
|
|
20230828,185500,12562818200,26500,26500,26500,26500,0
|
|
20230828,185400,12562818200,26500,26500,26500,26500,0
|
|
20230828,185300,12562818200,26500,26500,26500,26500,0
|
|
20230828,185200,12562818200,26500,26500,26500,26500,0
|
|
20230828,185100,12562818200,26500,26500,26500,26500,0
|
|
20230828,185000,12562818200,26500,26500,26500,26500,0
|
|
20230828,184900,12562818200,26500,26500,26500,26500,0
|
|
20230828,184800,12562818200,26500,26500,26500,26500,0
|
|
20230828,184700,12562818200,26500,26500,26500,26500,0
|
|
20230828,184600,12562818200,26500,26500,26500,26500,0
|
|
20230828,184500,12562818200,26500,26500,26500,26500,0
|
|
20230828,184400,12562818200,26500,26500,26500,26500,0
|
|
20230828,184300,12562818200,26500,26500,26500,26500,0
|
|
20230828,184200,12562818200,26500,26500,26500,26500,0
|
|
20230828,184100,12562818200,26500,26500,26500,26500,0
|
|
20230828,184000,12562818200,26500,26500,26500,26500,0
|
|
20230828,183900,12562818200,26500,26500,26500,26500,0
|
|
20230828,183800,12562818200,26500,26500,26500,26500,0
|
|
20230828,183700,12562818200,26500,26500,26500,26500,0
|
|
20230828,183600,12562818200,26500,26500,26500,26500,6939
|
|
20230828,183500,12562818200,26500,26500,26500,26500,0
|
|
20230828,183400,12562818200,26500,26500,26500,26500,0
|
|
20230828,183300,12562818200,26500,26500,26500,26500,0
|
|
20230828,183200,12562818200,26500,26500,26500,26500,0
|
|
20230828,183100,12562818200,26500,26500,26500,26500,0
|
|
20230828,183000,12562818200,26500,26500,26500,26500,0
|
|
20230828,182900,12562818200,26500,26500,26500,26500,0
|
|
20230828,182800,12562818200,26500,26500,26500,26500,0
|
|
20230828,182700,12562818200,26500,26500,26500,26500,0
|
|
20230828,182600,12562818200,26500,26500,26500,26500,0
|
|
20230828,182500,12562818200,26500,26500,26500,26500,0
|
|
20230828,182400,12562818200,26500,26500,26500,26500,0
|
|
20230828,182300,12562818200,26500,26500,26500,26500,0
|
|
20230828,182200,12562818200,26500,26500,26500,26500,0
|
|
20230828,182100,12562818200,26500,26500,26500,26500,0
|
|
20230828,182000,12562818200,26500,26500,26500,26500,0
|
|
20230828,181900,12562818200,26500,26500,26500,26500,0
|
|
20230828,181800,12562818200,26500,26500,26500,26500,0
|
|
20230828,181700,12562818200,26500,26500,26500,26500,0
|
|
20230828,181600,12562818200,26500,26500,26500,26500,0
|
|
20230828,181500,12562818200,26500,26500,26500,26500,0
|
|
20230828,181400,12562818200,26500,26500,26500,26500,0
|
|
20230828,181300,12562818200,26500,26500,26500,26500,0
|
|
20230828,181200,12562818200,26500,26500,26500,26500,0
|
|
20230828,181100,12562818200,26500,26500,26500,26500,0
|
|
20230828,181000,12562818200,26500,26500,26500,26500,0
|
|
20230828,180900,12562818200,26500,26500,26500,26500,0
|
|
20230828,180800,12562818200,26500,26500,26500,26500,0
|
|
20230828,180700,12562818200,26500,26500,26500,26500,0
|
|
20230828,180600,12562818200,26500,26500,26500,26500,6939
|
|
20230828,180500,12562818200,26500,26500,26500,26500,0
|
|
20230828,180400,12562818200,26500,26500,26500,26500,0
|
|
20230828,180300,12562818200,26500,26500,26500,26500,0
|
|
20230828,180200,12562818200,26500,26500,26500,26500,0
|
|
20230828,180100,12562818200,26500,26500,26500,26500,0
|
|
20230828,180000,12562818200,26500,26500,26500,26500,0
|
|
20230828,175900,12562818200,26500,26500,26500,26500,0
|
|
20230828,175800,12562818200,26500,26500,26500,26500,0
|
|
20230828,175700,12562818200,26500,26500,26500,26500,0
|
|
20230828,175600,12562818200,26500,26500,26500,26500,0
|
|
20230828,175500,12562818200,26500,26500,26500,26500,0
|
|
20230828,175400,12562818200,26500,26500,26500,26500,0
|
|
20230828,175300,12562818200,26500,26500,26500,26500,0
|
|
20230828,175200,12562818200,26500,26500,26500,26500,0
|
|
20230828,175100,12562818200,26500,26500,26500,26500,0
|
|
20230828,175000,12562818200,26500,26500,26500,26500,0
|
|
20230828,174900,12562818200,26500,26500,26500,26500,0
|
|
20230828,174800,12562818200,26500,26500,26500,26500,0
|
|
20230828,174700,12562818200,26500,26500,26500,26500,0
|
|
20230828,174600,12562818200,26500,26500,26500,26500,0
|
|
20230828,174500,12562818200,26500,26500,26500,26500,0
|
|
20230828,174400,12562818200,26500,26500,26500,26500,0
|
|
20230828,174300,12562818200,26500,26500,26500,26500,0
|
|
20230828,174200,12562818200,26500,26500,26500,26500,0
|
|
20230828,174100,12562818200,26500,26500,26500,26500,0
|
|
20230828,174000,12562818200,26500,26500,26500,26500,0
|
|
20230828,173900,12562818200,26500,26500,26500,26500,0
|
|
20230828,173800,12562818200,26500,26500,26500,26500,0
|
|
20230828,173700,12562818200,26500,26500,26500,26500,0
|
|
20230828,173600,12562818200,26500,26500,26500,26500,6939
|
|
20230828,173500,12562818200,26500,26500,26500,26500,0
|
|
20230828,173400,12562818200,26500,26500,26500,26500,0
|
|
20230828,173300,12562818200,26500,26500,26500,26500,0
|
|
20230828,173200,12562818200,26500,26500,26500,26500,0
|
|
20230828,173100,12562818200,26500,26500,26500,26500,0
|
|
20230828,173000,12562818200,26500,26500,26500,26500,0
|
|
20230828,172900,12562818200,26500,26500,26500,26500,0
|
|
20230828,172800,12562818200,26500,26500,26500,26500,0
|
|
20230828,172700,12562818200,26500,26500,26500,26500,0
|
|
20230828,172600,12562818200,26500,26500,26500,26500,0
|
|
20230828,172500,12562818200,26500,26500,26500,26500,0
|
|
20230828,172400,12562818200,26500,26500,26500,26500,0
|
|
20230828,172300,12562818200,26500,26500,26500,26500,0
|
|
20230828,172200,12562818200,26500,26500,26500,26500,0
|
|
20230828,172100,12562818200,26500,26500,26500,26500,0
|
|
20230828,172000,12562818200,26500,26500,26500,26500,0
|
|
20230828,171900,12562818200,26500,26500,26500,26500,0
|
|
20230828,171800,12562818200,26500,26500,26500,26500,0
|
|
20230828,171700,12562818200,26500,26500,26500,26500,0
|
|
20230828,171600,12562818200,26500,26500,26500,26500,0
|
|
20230828,171500,12562818200,26500,26500,26500,26500,0
|
|
20230828,171400,12562818200,26500,26500,26500,26500,0
|
|
20230828,171300,12562818200,26500,26500,26500,26500,0
|
|
20230828,171200,12562818200,26500,26500,26500,26500,0
|
|
20230828,171100,12562818200,26500,26500,26500,26500,0
|
|
20230828,171000,12562818200,26500,26500,26500,26500,0
|
|
20230828,170900,12562818200,26500,26500,26500,26500,0
|
|
20230828,170800,12562818200,26500,26500,26500,26500,0
|
|
20230828,170700,12562818200,26500,26500,26500,26500,0
|
|
20230828,170600,12562818200,26500,26500,26500,26500,6939
|
|
20230828,170500,12562818200,26500,26500,26500,26500,0
|
|
20230828,170400,12562818200,26500,26500,26500,26500,0
|
|
20230828,170300,12562818200,26500,26500,26500,26500,0
|
|
20230828,170200,12562818200,26500,26500,26500,26500,0
|
|
20230828,170100,12562818200,26500,26500,26500,26500,0
|
|
20230828,170000,12562818200,26500,26500,26500,26500,0
|
|
20230828,165900,12562818200,26500,26500,26500,26500,0
|
|
20230828,165800,12562818200,26500,26500,26500,26500,0
|
|
20230828,165700,12562818200,26500,26500,26500,26500,0
|
|
20230828,165600,12562818200,26500,26500,26500,26500,0
|
|
20230828,165500,12562818200,26500,26500,26500,26500,0
|
|
20230828,165400,12562818200,26500,26500,26500,26500,0
|
|
20230828,165300,12562818200,26500,26500,26500,26500,0
|
|
20230828,165200,12562818200,26500,26500,26500,26500,0
|
|
20230828,165100,12562818200,26500,26500,26500,26500,0
|
|
20230828,165000,12562818200,26500,26500,26500,26500,0
|
|
20230828,164900,12562818200,26500,26500,26500,26500,0
|
|
20230828,164800,12562818200,26500,26500,26500,26500,0
|
|
20230828,164700,12562818200,26500,26500,26500,26500,0
|
|
20230828,164600,12562818200,26500,26500,26500,26500,0
|
|
20230828,164500,12562818200,26500,26500,26500,26500,0
|
|
20230828,164400,12562818200,26500,26500,26500,26500,0
|
|
20230828,164300,12562818200,26500,26500,26500,26500,0
|
|
20230828,164200,12562818200,26500,26500,26500,26500,0
|
|
20230828,164100,12562818200,26500,26500,26500,26500,0
|
|
20230828,164000,12562818200,26500,26500,26500,26500,0
|
|
20230828,163900,12562818200,26500,26500,26500,26500,0
|
|
20230828,163800,12562818200,26500,26500,26500,26500,0
|
|
20230828,163700,12562818200,26500,26500,26500,26500,0
|
|
20230828,163600,12562818200,26500,26500,26500,26500,6939
|
|
20230828,163500,12562818200,26500,26500,26500,26500,0
|
|
20230828,163400,12562818200,26500,26500,26500,26500,0
|
|
20230828,163300,12562818200,26500,26500,26500,26500,0
|
|
20230828,163200,12562818200,26500,26500,26500,26500,0
|
|
20230828,163100,12562818200,26500,26500,26500,26500,0
|
|
20230828,163000,12562818200,26500,26500,26500,26500,0
|
|
20230828,162900,12562818200,26500,26500,26500,26500,0
|
|
20230828,162800,12562818200,26500,26500,26500,26500,0
|
|
20230828,162700,12562818200,26500,26500,26500,26500,0
|
|
20230828,162600,12562818200,26500,26500,26500,26500,0
|
|
20230828,162500,12562818200,26500,26500,26500,26500,0
|
|
20230828,162400,12562818200,26500,26500,26500,26500,0
|
|
20230828,162300,12562818200,26500,26500,26500,26500,0
|
|
20230828,162200,12562818200,26500,26500,26500,26500,0
|
|
20230828,162100,12562818200,26500,26500,26500,26500,0
|
|
20230828,162000,12562818200,26500,26500,26500,26500,0
|
|
20230828,161900,12562818200,26500,26500,26500,26500,0
|
|
20230828,161800,12562818200,26500,26500,26500,26500,0
|
|
20230828,161700,12562818200,26500,26500,26500,26500,0
|
|
20230828,161600,12562818200,26500,26500,26500,26500,0
|
|
20230828,161500,12562818200,26500,26500,26500,26500,0
|
|
20230828,161400,12562818200,26500,26500,26500,26500,0
|
|
20230828,161300,12562818200,26500,26500,26500,26500,0
|
|
20230828,161200,12562818200,26500,26500,26500,26500,0
|
|
20230828,161100,12562818200,26500,26500,26500,26500,0
|
|
20230828,161000,12562818200,26500,26500,26500,26500,0
|
|
20230828,160900,12562818200,26500,26500,26500,26500,0
|
|
20230828,160800,12562818200,26500,26500,26500,26500,0
|
|
20230828,160700,12562818200,26500,26500,26500,26500,0
|
|
20230828,160600,12562818200,26500,26500,26500,26500,6939
|
|
20230828,160500,12562818200,26500,26500,26500,26500,0
|
|
20230828,160400,12562818200,26500,26500,26500,26500,0
|
|
20230828,160300,12562818200,26500,26500,26500,26500,0
|
|
20230828,160200,12562818200,26500,26500,26500,26500,0
|
|
20230828,160100,12562818200,26500,26500,26500,26500,0
|
|
20230828,160000,12562818200,26500,26500,26500,26500,0
|
|
20230828,155900,12562818200,26500,26500,26500,26500,0
|
|
20230828,155800,12562818200,26500,26500,26500,26500,0
|
|
20230828,155700,12562818200,26500,26500,26500,26500,0
|
|
20230828,155600,12562818200,26500,26500,26500,26500,0
|
|
20230828,155500,12562818200,26500,26500,26500,26500,0
|
|
20230828,155400,12562818200,26500,26500,26500,26500,0
|
|
20230828,155300,12562818200,26500,26500,26500,26500,0
|
|
20230828,155200,12562818200,26500,26500,26500,26500,0
|
|
20230828,155100,12562818200,26500,26500,26500,26500,0
|
|
20230828,155000,12562818200,26500,26500,26500,26500,0
|
|
20230828,154900,12562818200,26500,26500,26500,26500,0
|
|
20230828,154800,12562818200,26500,26500,26500,26500,0
|
|
20230828,154700,12562818200,26500,26500,26500,26500,0
|
|
20230828,154600,12562818200,26500,26500,26500,26500,0
|
|
20230828,154500,12562818200,26500,26500,26500,26500,0
|
|
20230828,154400,12562818200,26500,26500,26500,26500,0
|
|
20230828,154300,12562818200,26500,26500,26500,26500,0
|
|
20230828,154200,12562818200,26500,26500,26500,26500,0
|
|
20230828,154100,12562818200,26500,26500,26500,26500,0
|
|
20230828,154000,12562818200,26500,26500,26500,26500,0
|
|
20230828,153900,12562818200,26500,26500,26500,26500,0
|
|
20230828,153800,12562818200,26500,26500,26500,26500,0
|
|
20230828,153700,12562818200,26500,26500,26500,26500,0
|
|
20230828,153600,12562818200,26500,26500,26500,26500,6939
|
|
20230828,153500,12562818200,26500,26500,26500,26500,0
|
|
20230828,153400,12562818200,26500,26500,26500,26500,0
|
|
20230828,153300,12562818200,26500,26500,26500,26500,0
|
|
20230828,153200,12562818200,26500,26500,26500,26500,0
|
|
20230828,153100,12562818200,26500,26500,26500,26500,0
|
|
20230828,153000,12562818200,26500,26500,26500,26500,6939
|
|
20230828,152900,12378934700,26600,26600,26600,26600,0
|
|
20230828,152800,12378934700,26600,26600,26600,26600,0
|
|
20230828,152700,12378934700,26600,26600,26600,26600,0
|
|
20230828,152600,12378934700,26600,26600,26600,26600,0
|
|
20230828,152500,12378934700,26600,26600,26600,26600,0
|
|
20230828,152400,12378934700,26600,26600,26600,26600,0
|
|
20230828,152300,12378934700,26600,26600,26600,26600,0
|
|
20230828,152200,12378934700,26600,26600,26600,26600,0
|
|
20230828,152100,12378934700,26600,26600,26600,26600,0
|
|
20230828,152000,12378934700,26600,26600,26600,26600,0
|
|
20230828,151900,12378934700,26600,26550,26650,26550,1166
|
|
20230828,151800,12347928100,26600,26550,26600,26550,424
|
|
20230828,151700,12336666800,26550,26650,26650,26550,1000
|
|
20230828,151600,12310076300,26550,26650,26650,26550,59
|
|
20230828,151500,12308509350,26550,26600,26650,26500,3116
|
|
20230828,151400,12225773500,26600,26650,26700,26600,425
|
|
20230828,151300,12214443400,26650,26650,26650,26650,648
|
|
20230828,151200,12197174200,26700,26700,26700,26650,725
|
|
20230828,151100,12177819200,26700,26750,26750,26700,872
|
|
20230828,151000,12154536650,26750,26700,26750,26700,431
|
|
20230828,150900,12143007450,26700,26650,26700,26650,908
|
|
20230828,150800,12118768100,26650,26650,26700,26650,232
|
|
20230828,150700,12112582400,26650,26650,26700,26650,1302
|
|
20230828,150600,12077839750,26600,26550,26600,26500,735
|
|
20230828,150500,12058294950,26450,26600,26600,26450,1091
|
|
20230828,150400,12029394000,26500,26600,26600,26500,2623
|
|
20230828,150300,11959792750,26600,26550,26600,26550,87
|
|
20230828,150200,11957480350,26550,26650,26650,26550,1518
|
|
20230828,150100,11917070250,26700,26700,26700,26650,142
|
|
20230828,150000,11913285300,26700,26700,26700,26700,295
|
|
20230828,145900,11905408800,26700,26700,26700,26650,2756
|
|
20230828,145800,11831949550,26650,26700,26700,26650,2799
|
|
20230828,145700,11757331150,26700,26700,26700,26650,193
|
|
20230828,145600,11752178100,26700,26750,26750,26650,1139
|
|
20230828,145500,11721766550,26700,26750,26750,26700,327
|
|
20230828,145400,11713023800,26750,26750,26750,26700,319
|
|
20230828,145300,11704496550,26700,26650,26700,26650,1337
|
|
20230828,145200,11668808250,26650,26700,26700,26650,270
|
|
20230828,145100,11661605600,26700,26700,26750,26700,1268
|
|
20230828,145000,11627747550,26700,26700,26750,26650,454
|
|
20230828,144900,11615624550,26700,26750,26750,26700,485
|
|
20230828,144800,11602656400,26750,26750,26800,26750,1367
|
|
20230828,144700,11566086150,26700,26700,26750,26700,612
|
|
20230828,144600,11549734000,26700,26700,26750,26650,842
|
|
20230828,144500,11527257500,26700,26700,26750,26650,471
|
|
20230828,144400,11514681550,26700,26750,26750,26650,433
|
|
20230828,144300,11503105650,26800,26800,26800,26650,1050
|
|
20230828,144200,11475013800,26800,26700,26800,26700,1154
|
|
20230828,144100,11444159300,26700,26750,26750,26700,714
|
|
20230828,144000,11425084000,26750,26750,26750,26700,108
|
|
20230828,143900,11422195050,26750,26700,26750,26700,1529
|
|
20230828,143800,11381339550,26700,26600,26700,26600,425
|
|
20230828,143700,11370008750,26600,26650,26700,26600,772
|
|
20230828,143600,11349446050,26600,26750,26750,26600,891
|
|
20230828,143500,11325655150,26750,26700,26750,26700,182
|
|
20230828,143400,11320791500,26750,26700,26750,26650,706
|
|
20230828,143300,11301918950,26650,26750,26750,26650,1142
|
|
20230828,143200,11271434200,26750,26700,26750,26700,424
|
|
20230828,143100,11260111100,26650,26750,26750,26650,913
|
|
20230828,143000,11235726400,26750,26750,26750,26750,193
|
|
20230828,142900,11230563650,26750,26700,26750,26700,440
|
|
20230828,142800,11218799300,26700,26700,26700,26700,137
|
|
20230828,142700,11215141400,26700,26700,26700,26700,208
|
|
20230828,142600,11209587800,26700,26750,26800,26700,742
|
|
20230828,142500,11189710700,26800,26850,26850,26700,1034
|
|
20230828,142400,11162067150,26850,26750,26850,26700,806
|
|
20230828,142300,11140506000,26750,26750,26850,26750,122
|
|
20230828,142200,11137240700,26750,26800,26850,26750,614
|
|
20230828,142100,11120782700,26800,26700,26850,26700,270
|
|
20230828,142000,11113548650,26800,26800,26800,26750,218
|
|
20230828,141900,11107707250,26800,26700,26800,26700,441
|
|
20230828,141800,11095888900,26750,26700,26800,26700,270
|
|
20230828,141700,11088666750,26750,26700,26800,26700,999
|
|
20230828,141600,11061981150,26700,26700,26700,26650,217
|
|
20230828,141500,11056187750,26700,26700,26700,26550,2720
|
|
20230828,141400,10983856600,26700,26700,26750,26650,323
|
|
20230828,141300,10975237100,26700,26700,26700,26650,196
|
|
20230828,141200,10970007250,26600,26800,26800,26600,2467
|
|
20230828,141100,10904277400,26800,26800,26850,26800,285
|
|
20230828,141000,10896632100,26800,26800,26850,26750,243
|
|
20230828,140900,10890119900,26800,26800,26850,26700,900
|
|
20230828,140800,10866005000,26800,26800,26850,26750,673
|
|
20230828,140700,10847969700,26750,26800,26800,26750,676
|
|
20230828,140600,10829854350,26750,26800,26800,26750,184
|
|
20230828,140500,10824926800,26800,26750,26850,26750,688
|
|
20230828,140400,10806468700,26750,26850,26850,26700,432
|
|
20230828,140300,10794898300,26850,26900,26900,26800,326
|
|
20230828,140200,10786137450,26900,26800,26900,26800,633
|
|
20230828,140100,10769144850,26800,26650,26800,26650,2498
|
|
20230828,140000,10702492100,26650,26800,26800,26650,3058
|
|
20230828,135900,10620822650,26800,26850,26900,26750,1743
|
|
20230828,135800,10574152250,26850,26900,26900,26850,385
|
|
20230828,135700,10563797600,26900,26900,26900,26800,209
|
|
20230828,135600,10558179700,26900,26850,26900,26850,298
|
|
20230828,135500,10550169550,26850,26850,26900,26800,424
|
|
20230828,135400,10538781950,26850,26850,26850,26850,529
|
|
20230828,135300,10524578300,26850,26850,26900,26800,459
|
|
20230828,135200,10512246550,26850,26900,26900,26850,543
|
|
20230828,135100,10497661450,26900,26900,26900,26800,403
|
|
20230828,135000,10486829900,26900,26850,26900,26800,289
|
|
20230828,134900,10479059950,26800,26900,26900,26800,277
|
|
20230828,134800,10471626250,26850,26850,26900,26800,369
|
|
20230828,134700,10461714500,26850,26850,26850,26800,430
|
|
20230828,134600,10450175700,26900,26850,26900,26800,251
|
|
20230828,134500,10443435200,26800,26850,26900,26800,517
|
|
20230828,134400,10429561450,26850,26800,26900,26800,674
|
|
20230828,134300,10411446350,26750,26900,26900,26750,1732
|
|
20230828,134200,10365021050,26800,26900,26900,26800,270
|
|
20230828,134100,10357766400,26850,26900,26900,26850,662
|
|
20230828,134000,10339964600,26850,26900,26900,26850,266
|
|
20230828,133900,10332809700,26900,26950,27000,26850,680
|
|
20230828,133800,10314514750,26950,26900,27000,26900,472
|
|
20230828,133700,10301801650,26900,26950,27000,26900,315
|
|
20230828,133600,10293315350,27000,26950,27000,26900,1186
|
|
20230828,133500,10261348250,26950,27000,27000,26900,215
|
|
20230828,133400,10255553150,27000,27000,27000,26900,640
|
|
20230828,133300,10238284400,26900,26900,26950,26900,818
|
|
20230828,133200,10216262650,26900,26950,26950,26900,1643
|
|
20230828,133100,10172031450,26950,26950,26950,26900,472
|
|
20230828,133000,10159311550,26950,26900,27000,26900,437
|
|
20230828,132900,10147527700,27000,26950,27000,26900,468
|
|
20230828,132800,10134907750,26950,26950,26950,26950,756
|
|
20230828,132700,10114533550,26950,26900,26950,26900,609
|
|
20230828,132600,10098123300,26900,26950,26950,26800,2187
|
|
20230828,132500,10039376600,26950,26950,26950,26950,411
|
|
20230828,132400,10028300150,26950,26900,26950,26850,520
|
|
20230828,132300,10014287500,26900,26950,26950,26850,562
|
|
20230828,132200,9999165950,26900,26950,26950,26900,186
|
|
20230828,132100,9994153650,26950,26950,27000,26900,1159
|
|
20230828,132000,9962945850,27000,26950,27000,26900,845
|
|
20230828,131900,9940171100,26950,26850,26950,26850,846
|
|
20230828,131800,9917387350,26850,26950,26950,26850,442
|
|
20230828,131700,9905495300,26950,26900,26950,26900,844
|
|
20230828,131600,9882749950,26900,26950,26950,26900,218
|
|
20230828,131500,9876877800,26900,26950,26950,26900,170
|
|
20230828,131400,9872299350,26950,26900,26950,26850,1244
|
|
20230828,131300,9838812700,26950,26900,26950,26900,150
|
|
20230828,131200,9834771600,26900,26950,26950,26900,750
|
|
20230828,131100,9814588800,26950,26900,26950,26900,327
|
|
20230828,131000,9805781050,26900,26900,26950,26900,2632
|
|
20230828,130900,9734859550,26850,26900,26900,26800,87
|
|
20230828,130800,9732522150,26850,26850,26900,26850,175
|
|
20230828,130700,9727820400,26900,26950,27000,26700,2475
|
|
20230828,130600,9661383400,26950,27000,27000,26950,569
|
|
20230828,130500,9646033250,27000,26950,27000,26950,84
|
|
20230828,130400,9643766050,27000,26900,27000,26900,1100
|
|
20230828,130300,9614120550,26950,26950,27000,26900,4502
|
|
20230828,130200,9492677050,26950,26900,26950,26900,707
|
|
20230828,130100,9473623650,26900,26900,26950,26900,1224
|
|
20230828,130000,9440639550,26950,26900,26950,26900,651
|
|
20230828,125900,9423124400,26900,26900,26900,26850,201
|
|
20230828,125800,9417720600,26900,26850,26900,26850,336
|
|
20230828,125700,9408688550,26900,26900,26950,26900,1996
|
|
20230828,125600,9354984700,26900,26900,26900,26850,316
|
|
20230828,125500,9346484400,26900,26850,26900,26850,90
|
|
20230828,125400,9344067100,26900,26750,26900,26750,987
|
|
20230828,125300,9317575400,26700,26700,26800,26700,268
|
|
20230828,125200,9310396400,26750,26650,26750,26600,9098
|
|
20230828,125100,9067936650,26700,26800,26800,26700,1025
|
|
20230828,125000,9040530750,26850,26800,26850,26800,355
|
|
20230828,124900,9031000500,26850,26750,26850,26750,418
|
|
20230828,124800,9019788000,26800,26850,26850,26800,805
|
|
20230828,124700,8998192500,26850,26900,26900,26850,333
|
|
20230828,124600,8989249850,26850,26850,26900,26800,513
|
|
20230828,124500,8975470550,26800,26850,26900,26800,831
|
|
20230828,124400,8953129250,26850,26900,26900,26850,273
|
|
20230828,124300,8945786700,26900,26850,26900,26850,418
|
|
20230828,124200,8934560400,26850,26950,26950,26800,736
|
|
20230828,124100,8914788350,26900,26900,26950,26900,826
|
|
20230828,124000,8892555100,26900,26850,26900,26850,818
|
|
20230828,123900,8870551400,26850,26900,26900,26850,1047
|
|
20230828,123800,8842387450,26900,26850,26900,26850,969
|
|
20230828,123700,8816367500,26850,26800,26850,26800,1379
|
|
20230828,123600,8779369450,26800,26800,26800,26800,219
|
|
20230828,123500,8773500250,26800,26800,26800,26750,270
|
|
20230828,123400,8766264500,26750,26800,26800,26750,278
|
|
20230828,123300,8758814950,26800,26800,26800,26750,389
|
|
20230828,123200,8748390400,26750,26800,26800,26750,230
|
|
20230828,123100,8742226700,26800,26850,26850,26800,537
|
|
20230828,123000,8727825400,26850,26850,26850,26800,318
|
|
20230828,122900,8719287250,26800,26750,26800,26750,700
|
|
20230828,122800,8700530250,26750,26800,26800,26750,270
|
|
20230828,122700,8693296750,26800,26800,26800,26800,248
|
|
20230828,122600,8686650350,26800,26750,26800,26700,505
|
|
20230828,122500,8673136550,26750,26700,26750,26700,49
|
|
20230828,122400,8671826950,26700,26650,26750,26600,266
|
|
20230828,122300,8664729250,26600,26800,26800,26600,775
|
|
20230828,122200,8644024700,26850,26800,26850,26750,513
|
|
20230828,122100,8630276250,26800,26750,26850,26700,1618
|
|
20230828,122000,8586947900,26750,26700,26750,26650,1030
|
|
20230828,121900,8559434800,26700,26600,26700,26600,192
|
|
20230828,121800,8554317400,26600,26650,26650,26600,288
|
|
20230828,121700,8546646600,26650,26650,26650,26600,424
|
|
20230828,121600,8535347650,26650,26550,26700,26450,563
|
|
20230828,121500,8520378450,26700,26650,26700,26500,2277
|
|
20230828,121400,8459953250,26750,26750,26750,26700,254
|
|
20230828,121300,8453160300,26700,26700,26750,26700,498
|
|
20230828,121200,8439845950,26700,26600,26750,26600,847
|
|
20230828,121100,8417227450,26600,26800,26800,26550,2711
|
|
20230828,121000,8345034200,26800,26800,26800,26800,246
|
|
20230828,120900,8338441400,26800,26750,26800,26700,917
|
|
20230828,120800,8313926550,26750,26800,26850,26700,993
|
|
20230828,120700,8287362650,26800,26850,26850,26750,430
|
|
20230828,120600,8275846700,26850,26800,26850,26800,555
|
|
20230828,120500,8260971950,26800,26900,26900,26800,365
|
|
20230828,120400,8251169100,26900,26850,26900,26800,780
|
|
20230828,120300,8230191000,26850,26850,26900,26750,756
|
|
20230828,120200,8209910750,26750,26800,26850,26750,271
|
|
20230828,120100,8202641700,26800,26850,26900,26800,573
|
|
20230828,120000,8187260000,26900,26900,26900,26850,205
|
|
20230828,115900,8181745550,26900,26950,26950,26850,826
|
|
20230828,115800,8159523700,26900,26850,26900,26850,1630
|
|
20230828,115700,8115717700,26850,26850,26850,26800,461
|
|
20230828,115600,8103342350,26850,26850,26850,26850,560
|
|
20230828,115500,8088306350,26850,26800,26850,26750,621
|
|
20230828,115400,8071648150,26800,26800,26800,26750,287
|
|
20230828,115300,8063960350,26800,26800,26850,26750,668
|
|
20230828,115200,8046060650,26800,26800,26800,26800,514
|
|
20230828,115100,8032285450,26800,26750,26800,26750,236
|
|
20230828,115000,8025960800,26800,26800,26800,26750,450
|
|
20230828,114900,8013900950,26800,26800,26800,26750,520
|
|
20230828,114800,7999974650,26800,26750,26800,26700,692
|
|
20230828,114700,7981435150,26800,26750,26800,26750,840
|
|
20230828,114600,7958933000,26750,26700,26750,26700,590
|
|
20230828,114500,7943165500,26700,26650,26700,26650,355
|
|
20230828,114400,7933687750,26600,26700,26700,26600,1041
|
|
20230828,114300,7905939950,26650,26700,26700,26650,271
|
|
20230828,114200,7898706250,26700,26700,26700,26650,537
|
|
20230828,114100,7884370750,26700,26700,26700,26650,2358
|
|
20230828,114000,7821413050,26750,26800,26800,26700,378
|
|
20230828,113900,7811292450,26800,26750,26800,26750,679
|
|
20230828,113800,7793108950,26750,26700,26800,26700,705
|
|
20230828,113700,7774232000,26650,26750,26800,26650,922
|
|
20230828,113600,7749591000,26700,26800,26800,26650,942
|
|
20230828,113500,7724429600,26800,26850,26850,26650,1575
|
|
20230828,113400,7682295650,26850,26900,26900,26800,2206
|
|
20230828,113300,7623068350,26900,26950,26950,26900,2174
|
|
20230828,113200,7564577950,26950,26950,26950,26900,935
|
|
20230828,113100,7539382100,26950,26950,26950,26900,726
|
|
20230828,113000,7519816950,26950,26950,26950,26850,3381
|
|
20230828,112900,7428731450,26900,26900,26900,26850,1465
|
|
20230828,112800,7389332950,26900,26900,26950,26900,1514
|
|
20230828,112700,7348602100,26950,26900,26950,26900,1774
|
|
20230828,112600,7300855850,26950,26950,26950,26850,1489
|
|
20230828,112500,7260781650,26850,26900,26950,26850,2465
|
|
20230828,112400,7194473950,26850,26800,26850,26800,1519
|
|
20230828,112300,7153693400,26850,26850,26900,26750,9062
|
|
20230828,112200,6910688200,26850,26800,26850,26750,5414
|
|
20230828,112100,6765571550,26800,26800,26800,26750,606
|
|
20230828,112000,6749336300,26800,26800,26800,26750,678
|
|
20230828,111900,6731169100,26800,26800,26800,26750,556
|
|
20230828,111800,6716273300,26800,26750,26800,26750,980
|
|
20230828,111700,6690038250,26800,26700,26800,26700,2833
|
|
20230828,111600,6614295900,26700,26650,26700,26650,1521
|
|
20230828,111500,6573685250,26650,26700,26700,26650,433
|
|
20230828,111400,6562126200,26650,26700,26700,26650,5332
|
|
20230828,111300,6419830000,26700,26650,26700,26600,3219
|
|
20230828,111200,6334043650,26600,26650,26650,26600,967
|
|
20230828,111100,6308305600,26650,26650,26650,26600,931
|
|
20230828,111000,6283533650,26600,26650,26650,26600,674
|
|
20230828,110900,6265583850,26650,26600,26650,26600,3078
|
|
20230828,110800,6183654800,26600,26600,26600,26550,368
|
|
20230828,110700,6173866350,26600,26600,26600,26550,249
|
|
20230828,110600,6167245250,26600,26600,26600,26500,278
|
|
20230828,110500,6159862550,26550,26500,26600,26450,2496
|
|
20230828,110400,6093601450,26550,26500,26550,26450,523
|
|
20230828,110300,6079741450,26550,26500,26550,26500,1289
|
|
20230828,110200,6045575300,26500,26500,26500,26500,174
|
|
20230828,110100,6040964300,26500,26500,26500,26450,599
|
|
20230828,110000,6025101050,26500,26450,26500,26450,772
|
|
20230828,105900,6004643600,26500,26400,26500,26400,223
|
|
20230828,105800,5998734400,26500,26450,26500,26400,513
|
|
20230828,105700,5985150250,26450,26450,26500,26450,978
|
|
20230828,105600,5959253950,26450,26500,26500,26450,250
|
|
20230828,105500,5952633500,26500,26450,26500,26450,391
|
|
20230828,105400,5942277000,26500,26500,26500,26450,134
|
|
20230828,105300,5938731250,26400,26400,26500,26350,2225
|
|
20230828,105200,5879991700,26400,26400,26450,26350,375
|
|
20230828,105100,5870089750,26450,26400,26500,26300,4317
|
|
20230828,105000,5756061800,26400,26300,26400,26300,1250
|
|
20230828,104900,5723071450,26300,26350,26400,26250,145
|
|
20230828,104800,5719253650,26250,26350,26400,26200,1576
|
|
20230828,104700,5677776750,26200,26400,26400,26150,1445
|
|
20230828,104600,5639817500,26400,26350,26400,26350,579
|
|
20230828,104500,5624537400,26400,26450,26450,26350,151
|
|
20230828,104400,5620551800,26400,26450,26450,26350,1021
|
|
20230828,104300,5593625000,26400,26450,26450,26400,391
|
|
20230828,104200,5583294000,26500,26450,26500,26450,480
|
|
20230828,104100,5570579000,26500,26500,26500,26450,503
|
|
20230828,104000,5557249650,26500,26500,26500,26450,777
|
|
20230828,103900,5536665500,26500,26450,26500,26450,239
|
|
20230828,103800,5530337700,26500,26450,26500,26450,387
|
|
20230828,103700,5520091100,26450,26450,26500,26350,1385
|
|
20230828,103600,5483523650,26500,26450,26500,26450,787
|
|
20230828,103500,5462677150,26500,26500,26500,26400,730
|
|
20230828,103400,5443381150,26450,26500,26500,26450,365
|
|
20230828,103300,5433708700,26450,26500,26500,26450,2579
|
|
20230828,103200,5365419700,26500,26500,26500,26450,180
|
|
20230828,103100,5360651250,26500,26500,26500,26450,1212
|
|
20230828,103000,5328541500,26500,26450,26500,26450,965
|
|
20230828,102900,5303014350,26450,26450,26450,26450,1187
|
|
20230828,102800,5271618200,26400,26450,26450,26400,210
|
|
20230828,102700,5266067500,26450,26400,26450,26400,592
|
|
20230828,102600,5250425850,26400,26400,26450,26350,1105
|
|
20230828,102500,5221250450,26450,26500,26500,26400,486
|
|
20230828,102400,5208385500,26500,26400,26500,26400,550
|
|
20230828,102300,5193822700,26450,26450,26500,26400,1533
|
|
20230828,102200,5153277500,26400,26400,26400,26350,181
|
|
20230828,102100,5148504850,26350,26350,26450,26300,1776
|
|
20230828,102000,5101662450,26350,26250,26350,26250,654
|
|
20230828,101900,5084463100,26250,26200,26350,26200,1252
|
|
20230828,101800,5051542100,26200,26200,26300,26050,3397
|
|
20230828,101700,4962596150,26200,26200,26300,26150,958
|
|
20230828,101600,4937474750,26200,26350,26350,26200,1595
|
|
20230828,101500,4895585600,26300,26350,26400,26300,1133
|
|
20230828,101400,4865711850,26400,26450,26450,26350,1106
|
|
20230828,101300,4836514800,26400,26400,26450,26400,572
|
|
20230828,101200,4821409950,26400,26350,26500,26350,188
|
|
20230828,101100,4816434650,26350,26450,26500,26350,1343
|
|
20230828,101000,4780987500,26450,26450,26450,26350,804
|
|
20230828,100900,4759747800,26450,26500,26500,26400,1377
|
|
20230828,100800,4723324650,26500,26500,26550,26500,1007
|
|
20230828,100700,4696637300,26500,26450,26500,26400,494
|
|
20230828,100600,4683570850,26450,26350,26500,26300,1019
|
|
20230828,100500,4656653650,26300,26300,26400,26250,841
|
|
20230828,100400,4634497800,26400,26400,26500,26300,1534
|
|
20230828,100300,4593995550,26450,26500,26500,26400,1295
|
|
20230828,100200,4559747100,26500,26500,26550,26450,1303
|
|
20230828,100100,4525252250,26500,26550,26700,26500,1870
|
|
20230828,100000,4475513700,26550,26550,26700,26450,3378
|
|
20230828,095900,4385767400,26550,26500,26550,26450,833
|
|
20230828,095800,4363699800,26550,26500,26550,26400,2703
|
|
20230828,095700,4292080300,26500,26450,26550,26350,4734
|
|
20230828,095600,4166902150,26500,26500,26600,26450,3063
|
|
20230828,095500,4085714300,26500,26450,26600,26400,17531
|
|
20230828,095400,3620998000,26450,26350,26450,26350,4889
|
|
20230828,095300,3492034950,26350,26350,26350,26250,1840
|
|
20230828,095200,3443630200,26350,26300,26350,26250,4327
|
|
20230828,095100,3329930600,26300,26250,26300,26200,902
|
|
20230828,095000,3306251300,26250,26150,26250,26100,4166
|
|
20230828,094900,3197335250,26150,26250,26250,26100,3026
|
|
20230828,094800,3118187550,26250,26200,26300,26150,3456
|
|
20230828,094700,3027528800,26200,26100,26200,26050,934
|
|
20230828,094600,3003126450,26100,26100,26150,25950,9075
|
|
20230828,094500,2767014550,26050,26150,26150,26050,2129
|
|
20230828,094400,2711497900,26100,26200,26200,26100,2695
|
|
20230828,094300,2641019650,26200,26200,26250,26150,1841
|
|
20230828,094200,2592744400,26200,26200,26200,26150,1161
|
|
20230828,094100,2562332600,26200,26050,26200,26050,1139
|
|
20230828,094000,2532539800,26050,26100,26150,25950,7102
|
|
20230828,093900,2348050050,26100,26050,26150,26050,1658
|
|
20230828,093800,2304777400,26050,26050,26050,26000,1113
|
|
20230828,093700,2275828050,26050,26100,26100,25950,657
|
|
20230828,093600,2258736350,26100,26000,26100,25950,1170
|
|
20230828,093500,2228299250,26000,26100,26100,25950,931
|
|
20230828,093400,2204105500,26050,26100,26200,26000,7149
|
|
20230828,093300,2017476300,26100,26050,26100,25950,3693
|
|
20230828,093200,1921275250,25950,25950,26050,25950,2541
|
|
20230828,093100,1855199900,25950,25950,26000,25950,1125
|
|
20230828,093000,1826003700,25950,25950,26000,25900,4047
|
|
20230828,092900,1720952000,25950,25950,25950,25900,266
|
|
20230828,092800,1714054450,25950,25950,25950,25900,259
|
|
20230828,092700,1707336000,25950,25800,25950,25800,2960
|
|
20230828,092600,1630718500,25800,25700,25850,25650,2616
|
|
20230828,092500,1563249450,25700,25800,25800,25700,2053
|
|
20230828,092400,1510348950,25800,25650,25800,25600,2215
|
|
20230828,092300,1453308250,25650,25750,25850,25650,3964
|
|
20230828,092200,1351293750,25800,25850,25850,25750,3358
|
|
20230828,092100,1264625300,25850,25950,26000,25800,2944
|
|
20230828,092000,1188340800,25950,25800,25950,25800,5207
|
|
20230828,091900,1053697450,25800,25700,25800,25700,1470
|
|
20230828,091800,1015795350,25700,25650,25700,25650,1014
|
|
20230828,091700,989742450,25650,25650,25650,25600,372
|
|
20230828,091600,980202100,25650,25600,25650,25500,1698
|
|
20230828,091500,936706300,25600,25500,25600,25500,973
|
|
20230828,091400,911840350,25600,25500,25600,25450,306
|
|
20230828,091300,904031500,25500,25500,25600,25500,1336
|
|
20230828,091200,869960500,25550,25700,25700,25500,849
|
|
20230828,091100,848203550,25700,25650,25700,25600,267
|
|
20230828,091000,841355550,25700,25750,25750,25650,442
|
|
20230828,090900,830001450,25750,25550,25750,25550,5135
|
|
20230828,090800,698198850,25600,25550,25600,25450,1239
|
|
20230828,090700,666601350,25500,25250,25550,25250,1280
|
|
20230828,090600,634062950,25200,25200,25350,25200,705
|
|
20230828,090500,616272450,25200,25200,25250,25150,1233
|
|
20230828,090400,585177850,25200,25400,25400,25200,7146
|
|
20230828,090300,404306250,25350,25400,25400,25350,1159
|
|
20230828,090200,374893300,25350,25400,25450,25350,3415
|
|
20230828,090100,288156200,25450,25500,25500,25400,990
|
|
20230828,090000,262965350,25550,25350,25650,25350,10345
|