612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190900,6326596000,25700,25700,25700,25700,8570
|
|
20230829,190800,6326596000,25700,25700,25700,25700,0
|
|
20230829,190700,6326596000,25700,25700,25700,25700,0
|
|
20230829,190600,6326596000,25700,25700,25700,25700,0
|
|
20230829,190500,6326596000,25700,25700,25700,25700,0
|
|
20230829,190400,6326596000,25700,25700,25700,25700,0
|
|
20230829,190300,6326596000,25700,25700,25700,25700,0
|
|
20230829,190200,6326596000,25700,25700,25700,25700,0
|
|
20230829,190100,6326596000,25700,25700,25700,25700,0
|
|
20230829,190000,6326596000,25700,25700,25700,25700,0
|
|
20230829,185900,6326596000,25700,25700,25700,25700,0
|
|
20230829,185800,6326596000,25700,25700,25700,25700,0
|
|
20230829,185700,6326596000,25700,25700,25700,25700,0
|
|
20230829,185600,6326596000,25700,25700,25700,25700,0
|
|
20230829,185500,6326596000,25700,25700,25700,25700,0
|
|
20230829,185400,6326596000,25700,25700,25700,25700,0
|
|
20230829,185300,6326596000,25700,25700,25700,25700,0
|
|
20230829,185200,6326596000,25700,25700,25700,25700,0
|
|
20230829,185100,6326596000,25700,25700,25700,25700,0
|
|
20230829,185000,6326596000,25700,25700,25700,25700,0
|
|
20230829,184900,6326596000,25700,25700,25700,25700,0
|
|
20230829,184800,6326596000,25700,25700,25700,25700,0
|
|
20230829,184700,6326596000,25700,25700,25700,25700,0
|
|
20230829,184600,6326596000,25700,25700,25700,25700,0
|
|
20230829,184500,6326596000,25700,25700,25700,25700,0
|
|
20230829,184400,6326596000,25700,25700,25700,25700,0
|
|
20230829,184300,6326596000,25700,25700,25700,25700,0
|
|
20230829,184200,6326596000,25700,25700,25700,25700,0
|
|
20230829,184100,6326596000,25700,25700,25700,25700,0
|
|
20230829,184000,6326596000,25700,25700,25700,25700,0
|
|
20230829,183900,6326596000,25700,25700,25700,25700,8570
|
|
20230829,183800,6326596000,25700,25700,25700,25700,0
|
|
20230829,183700,6326596000,25700,25700,25700,25700,0
|
|
20230829,183600,6326596000,25700,25700,25700,25700,0
|
|
20230829,183500,6326596000,25700,25700,25700,25700,0
|
|
20230829,183400,6326596000,25700,25700,25700,25700,0
|
|
20230829,183300,6326596000,25700,25700,25700,25700,0
|
|
20230829,183200,6326596000,25700,25700,25700,25700,0
|
|
20230829,183100,6326596000,25700,25700,25700,25700,0
|
|
20230829,183000,6326596000,25700,25700,25700,25700,0
|
|
20230829,182900,6326596000,25700,25700,25700,25700,0
|
|
20230829,182800,6326596000,25700,25700,25700,25700,0
|
|
20230829,182700,6326596000,25700,25700,25700,25700,0
|
|
20230829,182600,6326596000,25700,25700,25700,25700,0
|
|
20230829,182500,6326596000,25700,25700,25700,25700,0
|
|
20230829,182400,6326596000,25700,25700,25700,25700,0
|
|
20230829,182300,6326596000,25700,25700,25700,25700,0
|
|
20230829,182200,6326596000,25700,25700,25700,25700,0
|
|
20230829,182100,6326596000,25700,25700,25700,25700,0
|
|
20230829,182000,6326596000,25700,25700,25700,25700,0
|
|
20230829,181900,6326596000,25700,25700,25700,25700,0
|
|
20230829,181800,6326596000,25700,25700,25700,25700,0
|
|
20230829,181700,6326596000,25700,25700,25700,25700,0
|
|
20230829,181600,6326596000,25700,25700,25700,25700,0
|
|
20230829,181500,6326596000,25700,25700,25700,25700,0
|
|
20230829,181400,6326596000,25700,25700,25700,25700,0
|
|
20230829,181300,6326596000,25700,25700,25700,25700,0
|
|
20230829,181200,6326596000,25700,25700,25700,25700,0
|
|
20230829,181100,6326596000,25700,25700,25700,25700,0
|
|
20230829,181000,6326596000,25700,25700,25700,25700,0
|
|
20230829,180900,6326596000,25700,25700,25700,25700,8570
|
|
20230829,180800,6326596000,25700,25700,25700,25700,0
|
|
20230829,180700,6326596000,25700,25700,25700,25700,0
|
|
20230829,180600,6326596000,25700,25700,25700,25700,0
|
|
20230829,180500,6326596000,25700,25700,25700,25700,0
|
|
20230829,180400,6326596000,25700,25700,25700,25700,0
|
|
20230829,180300,6326596000,25700,25700,25700,25700,0
|
|
20230829,180200,6326596000,25700,25700,25700,25700,0
|
|
20230829,180100,6326596000,25700,25700,25700,25700,0
|
|
20230829,180000,6326596000,25700,25700,25700,25700,0
|
|
20230829,175900,6326596000,25700,25700,25700,25700,0
|
|
20230829,175800,6326596000,25700,25700,25700,25700,0
|
|
20230829,175700,6326596000,25700,25700,25700,25700,0
|
|
20230829,175600,6326596000,25700,25700,25700,25700,0
|
|
20230829,175500,6326596000,25700,25700,25700,25700,0
|
|
20230829,175400,6326596000,25700,25700,25700,25700,0
|
|
20230829,175300,6326596000,25700,25700,25700,25700,0
|
|
20230829,175200,6326596000,25700,25700,25700,25700,0
|
|
20230829,175100,6326596000,25700,25700,25700,25700,0
|
|
20230829,175000,6326596000,25700,25700,25700,25700,0
|
|
20230829,174900,6326596000,25700,25700,25700,25700,0
|
|
20230829,174800,6326596000,25700,25700,25700,25700,0
|
|
20230829,174700,6326596000,25700,25700,25700,25700,0
|
|
20230829,174600,6326596000,25700,25700,25700,25700,0
|
|
20230829,174500,6326596000,25700,25700,25700,25700,0
|
|
20230829,174400,6326596000,25700,25700,25700,25700,0
|
|
20230829,174300,6326596000,25700,25700,25700,25700,0
|
|
20230829,174200,6326596000,25700,25700,25700,25700,0
|
|
20230829,174100,6326596000,25700,25700,25700,25700,0
|
|
20230829,174000,6326596000,25700,25700,25700,25700,0
|
|
20230829,173900,6326596000,25700,25700,25700,25700,8570
|
|
20230829,173800,6326596000,25700,25700,25700,25700,0
|
|
20230829,173700,6326596000,25700,25700,25700,25700,0
|
|
20230829,173600,6326596000,25700,25700,25700,25700,0
|
|
20230829,173500,6326596000,25700,25700,25700,25700,0
|
|
20230829,173400,6326596000,25700,25700,25700,25700,0
|
|
20230829,173300,6326596000,25700,25700,25700,25700,0
|
|
20230829,173200,6326596000,25700,25700,25700,25700,0
|
|
20230829,173100,6326596000,25700,25700,25700,25700,0
|
|
20230829,173000,6326596000,25700,25700,25700,25700,0
|
|
20230829,172900,6326596000,25700,25700,25700,25700,0
|
|
20230829,172800,6326596000,25700,25700,25700,25700,0
|
|
20230829,172700,6326596000,25700,25700,25700,25700,0
|
|
20230829,172600,6326596000,25700,25700,25700,25700,0
|
|
20230829,172500,6326596000,25700,25700,25700,25700,0
|
|
20230829,172400,6326596000,25700,25700,25700,25700,0
|
|
20230829,172300,6326596000,25700,25700,25700,25700,0
|
|
20230829,172200,6326596000,25700,25700,25700,25700,0
|
|
20230829,172100,6326596000,25700,25700,25700,25700,0
|
|
20230829,172000,6326596000,25700,25700,25700,25700,0
|
|
20230829,171900,6326596000,25700,25700,25700,25700,0
|
|
20230829,171800,6326596000,25700,25700,25700,25700,0
|
|
20230829,171700,6326596000,25700,25700,25700,25700,0
|
|
20230829,171600,6326596000,25700,25700,25700,25700,0
|
|
20230829,171500,6326596000,25700,25700,25700,25700,0
|
|
20230829,171400,6326596000,25700,25700,25700,25700,0
|
|
20230829,171300,6326596000,25700,25700,25700,25700,0
|
|
20230829,171200,6326596000,25700,25700,25700,25700,0
|
|
20230829,171100,6326596000,25700,25700,25700,25700,0
|
|
20230829,171000,6326596000,25700,25700,25700,25700,0
|
|
20230829,170900,6326596000,25700,25700,25700,25700,8570
|
|
20230829,170800,6326596000,25700,25700,25700,25700,0
|
|
20230829,170700,6326596000,25700,25700,25700,25700,0
|
|
20230829,170600,6326596000,25700,25700,25700,25700,0
|
|
20230829,170500,6326596000,25700,25700,25700,25700,0
|
|
20230829,170400,6326596000,25700,25700,25700,25700,0
|
|
20230829,170300,6326596000,25700,25700,25700,25700,0
|
|
20230829,170200,6326596000,25700,25700,25700,25700,0
|
|
20230829,170100,6326596000,25700,25700,25700,25700,0
|
|
20230829,170000,6326596000,25700,25700,25700,25700,0
|
|
20230829,165900,6326596000,25700,25700,25700,25700,0
|
|
20230829,165800,6326596000,25700,25700,25700,25700,0
|
|
20230829,165700,6326596000,25700,25700,25700,25700,0
|
|
20230829,165600,6326596000,25700,25700,25700,25700,0
|
|
20230829,165500,6326596000,25700,25700,25700,25700,0
|
|
20230829,165400,6326596000,25700,25700,25700,25700,0
|
|
20230829,165300,6326596000,25700,25700,25700,25700,0
|
|
20230829,165200,6326596000,25700,25700,25700,25700,0
|
|
20230829,165100,6326596000,25700,25700,25700,25700,0
|
|
20230829,165000,6326596000,25700,25700,25700,25700,0
|
|
20230829,164900,6326596000,25700,25700,25700,25700,0
|
|
20230829,164800,6326596000,25700,25700,25700,25700,0
|
|
20230829,164700,6326596000,25700,25700,25700,25700,0
|
|
20230829,164600,6326596000,25700,25700,25700,25700,0
|
|
20230829,164500,6326596000,25700,25700,25700,25700,0
|
|
20230829,164400,6326596000,25700,25700,25700,25700,0
|
|
20230829,164300,6326596000,25700,25700,25700,25700,0
|
|
20230829,164200,6326596000,25700,25700,25700,25700,0
|
|
20230829,164100,6326596000,25700,25700,25700,25700,0
|
|
20230829,164000,6326596000,25700,25700,25700,25700,0
|
|
20230829,163900,6326596000,25700,25700,25700,25700,8570
|
|
20230829,163800,6326596000,25700,25700,25700,25700,0
|
|
20230829,163700,6326596000,25700,25700,25700,25700,0
|
|
20230829,163600,6326596000,25700,25700,25700,25700,0
|
|
20230829,163500,6326596000,25700,25700,25700,25700,0
|
|
20230829,163400,6326596000,25700,25700,25700,25700,0
|
|
20230829,163300,6326596000,25700,25700,25700,25700,0
|
|
20230829,163200,6326596000,25700,25700,25700,25700,0
|
|
20230829,163100,6326596000,25700,25700,25700,25700,0
|
|
20230829,163000,6326596000,25700,25700,25700,25700,0
|
|
20230829,162900,6326596000,25700,25700,25700,25700,0
|
|
20230829,162800,6326596000,25700,25700,25700,25700,0
|
|
20230829,162700,6326596000,25700,25700,25700,25700,0
|
|
20230829,162600,6326596000,25700,25700,25700,25700,0
|
|
20230829,162500,6326596000,25700,25700,25700,25700,0
|
|
20230829,162400,6326596000,25700,25700,25700,25700,0
|
|
20230829,162300,6326596000,25700,25700,25700,25700,0
|
|
20230829,162200,6326596000,25700,25700,25700,25700,0
|
|
20230829,162100,6326596000,25700,25700,25700,25700,0
|
|
20230829,162000,6326596000,25700,25700,25700,25700,0
|
|
20230829,161900,6326596000,25700,25700,25700,25700,0
|
|
20230829,161800,6326596000,25700,25700,25700,25700,0
|
|
20230829,161700,6326596000,25700,25700,25700,25700,0
|
|
20230829,161600,6326596000,25700,25700,25700,25700,0
|
|
20230829,161500,6326596000,25700,25700,25700,25700,0
|
|
20230829,161400,6326596000,25700,25700,25700,25700,0
|
|
20230829,161300,6326596000,25700,25700,25700,25700,0
|
|
20230829,161200,6326596000,25700,25700,25700,25700,0
|
|
20230829,161100,6326596000,25700,25700,25700,25700,0
|
|
20230829,161000,6326596000,25700,25700,25700,25700,0
|
|
20230829,160900,6326596000,25700,25700,25700,25700,8570
|
|
20230829,160800,6326596000,25700,25700,25700,25700,0
|
|
20230829,160700,6326596000,25700,25700,25700,25700,0
|
|
20230829,160600,6326596000,25700,25700,25700,25700,0
|
|
20230829,160500,6326596000,25700,25700,25700,25700,0
|
|
20230829,160400,6326596000,25700,25700,25700,25700,0
|
|
20230829,160300,6326596000,25700,25700,25700,25700,0
|
|
20230829,160200,6326596000,25700,25700,25700,25700,0
|
|
20230829,160100,6326596000,25700,25700,25700,25700,0
|
|
20230829,160000,6326596000,25700,25700,25700,25700,0
|
|
20230829,155900,6326596000,25700,25700,25700,25700,0
|
|
20230829,155800,6326596000,25700,25700,25700,25700,0
|
|
20230829,155700,6326596000,25700,25700,25700,25700,0
|
|
20230829,155600,6326596000,25700,25700,25700,25700,0
|
|
20230829,155500,6326596000,25700,25700,25700,25700,0
|
|
20230829,155400,6326596000,25700,25700,25700,25700,0
|
|
20230829,155300,6326596000,25700,25700,25700,25700,0
|
|
20230829,155200,6326596000,25700,25700,25700,25700,0
|
|
20230829,155100,6326596000,25700,25700,25700,25700,0
|
|
20230829,155000,6326596000,25700,25700,25700,25700,0
|
|
20230829,154900,6326596000,25700,25700,25700,25700,0
|
|
20230829,154800,6326596000,25700,25700,25700,25700,0
|
|
20230829,154700,6326596000,25700,25700,25700,25700,0
|
|
20230829,154600,6326596000,25700,25700,25700,25700,0
|
|
20230829,154500,6326596000,25700,25700,25700,25700,0
|
|
20230829,154400,6326596000,25700,25700,25700,25700,0
|
|
20230829,154300,6326596000,25700,25700,25700,25700,0
|
|
20230829,154200,6326596000,25700,25700,25700,25700,0
|
|
20230829,154100,6326596000,25700,25700,25700,25700,0
|
|
20230829,154000,6326596000,25700,25700,25700,25700,0
|
|
20230829,153900,6326596000,25700,25700,25700,25700,8570
|
|
20230829,153800,6326596000,25700,25700,25700,25700,0
|
|
20230829,153700,6326596000,25700,25700,25700,25700,0
|
|
20230829,153600,6326596000,25700,25700,25700,25700,0
|
|
20230829,153500,6326596000,25700,25700,25700,25700,0
|
|
20230829,153400,6326596000,25700,25700,25700,25700,0
|
|
20230829,153300,6326596000,25700,25700,25700,25700,0
|
|
20230829,153200,6326596000,25700,25700,25700,25700,0
|
|
20230829,153100,6326596000,25700,25700,25700,25700,0
|
|
20230829,153000,6326596000,25700,25700,25700,25700,8570
|
|
20230829,152900,6106347000,25900,25900,25900,25900,0
|
|
20230829,152800,6106347000,25900,25900,25900,25900,0
|
|
20230829,152700,6106347000,25900,25900,25900,25900,0
|
|
20230829,152600,6106347000,25900,25900,25900,25900,0
|
|
20230829,152500,6106347000,25900,25900,25900,25900,0
|
|
20230829,152400,6106347000,25900,25900,25900,25900,0
|
|
20230829,152300,6106347000,25900,25900,25900,25900,0
|
|
20230829,152200,6106347000,25900,25900,25900,25900,0
|
|
20230829,152100,6106347000,25900,25900,25900,25900,0
|
|
20230829,152000,6106347000,25900,25900,25900,25900,0
|
|
20230829,151900,6106347000,25900,25750,25900,25750,763
|
|
20230829,151800,6086646400,25750,25750,25800,25750,996
|
|
20230829,151700,6060975150,25800,25800,25800,25750,606
|
|
20230829,151600,6045342500,25800,25750,25800,25750,429
|
|
20230829,151500,6034287400,25750,25750,25800,25750,246
|
|
20230829,151400,6027949350,25800,25750,25800,25700,195
|
|
20230829,151300,6022926700,25750,25750,25750,25700,231
|
|
20230829,151200,6016978600,25750,25800,25800,25750,1691
|
|
20230829,151100,5973430800,25800,25800,25800,25750,1361
|
|
20230829,151000,5938317200,25800,25850,25900,25800,472
|
|
20230829,150900,5926098750,25850,25800,25850,25750,378
|
|
20230829,150800,5916346450,25800,25750,25800,25750,779
|
|
20230829,150700,5896248550,25800,25800,25800,25750,992
|
|
20230829,150600,5870692900,25750,25750,25800,25750,1501
|
|
20230829,150500,5831986500,25800,25850,25850,25750,2266
|
|
20230829,150400,5773598400,25850,25800,25850,25750,397
|
|
20230829,150300,5763364700,25800,25750,25800,25750,164
|
|
20230829,150200,5759133850,25800,25800,25800,25750,185
|
|
20230829,150100,5754361000,25750,25800,25850,25750,330
|
|
20230829,150000,5745844200,25800,25800,25800,25750,233
|
|
20230829,145900,5739834000,25800,25800,25800,25750,317
|
|
20230829,145800,5731663100,25800,25850,25850,25750,867
|
|
20230829,145700,5709293700,25850,25800,25850,25750,336
|
|
20230829,145600,5700614400,25800,25850,25850,25750,235
|
|
20230829,145500,5694553400,25750,25850,25850,25750,141
|
|
20230829,145400,5690909500,25850,25850,25850,25750,25
|
|
20230829,145300,5690264050,25850,25750,25850,25750,300
|
|
20230829,145200,5682522900,25750,25750,25800,25750,162
|
|
20230829,145100,5678343600,25800,25800,25850,25750,348
|
|
20230829,145000,5669365450,25800,25800,25800,25750,1821
|
|
20230829,144900,5622383800,25800,25800,25850,25750,255
|
|
20230829,144800,5615803950,25800,25800,25850,25750,290
|
|
20230829,144700,5608314800,25800,25800,25800,25750,555
|
|
20230829,144600,5593996100,25800,25850,25850,25750,3474
|
|
20230829,144500,5504366650,25850,25800,25900,25800,138
|
|
20230829,144400,5500799200,25850,25900,25900,25850,1146
|
|
20230829,144300,5471173550,25850,25900,25900,25850,75
|
|
20230829,144200,5469231550,25900,25900,25900,25850,82
|
|
20230829,144100,5467108050,25800,25850,25900,25800,637
|
|
20230829,144000,5450635350,25800,25850,25850,25800,127
|
|
20230829,143900,5447353950,25850,25900,25900,25850,169
|
|
20230829,143800,5442980100,25850,25850,25850,25800,189
|
|
20230829,143700,5438099450,25850,25900,25900,25850,1562
|
|
20230829,143600,5397707650,25900,25900,25950,25900,131
|
|
20230829,143500,5394314000,25900,25900,25900,25900,51
|
|
20230829,143400,5392993100,25900,25900,25900,25900,319
|
|
20230829,143300,5384731000,25900,25900,25900,25850,178
|
|
20230829,143200,5380123300,25850,25850,25900,25850,204
|
|
20230829,143100,5374848500,25850,25850,25850,25800,68
|
|
20230829,143000,5373091450,25850,25850,25850,25850,138
|
|
20230829,142900,5369524150,25850,25850,25900,25850,227
|
|
20230829,142800,5363653650,25850,25850,25850,25850,100
|
|
20230829,142700,5361068650,25850,25800,25850,25800,1496
|
|
20230829,142600,5322468700,25800,25800,25800,25750,410
|
|
20230829,142500,5311900700,25800,25750,25800,25700,335
|
|
20230829,142400,5303285200,25750,25900,25900,25750,3206
|
|
20230829,142300,5220693150,25900,25800,25900,25800,127
|
|
20230829,142200,5217408750,25800,25800,25900,25800,328
|
|
20230829,142100,5208930250,25800,25800,25800,25750,919
|
|
20230829,142000,5185221300,25800,25800,25800,25750,369
|
|
20230829,141900,5175716600,25800,25800,25800,25750,395
|
|
20230829,141800,5165525750,25800,25850,25900,25800,1483
|
|
20230829,141700,5127241350,25900,25900,25900,25900,43
|
|
20230829,141600,5126127650,25850,25850,25900,25850,102
|
|
20230829,141500,5123487000,25900,25900,25900,25900,53
|
|
20230829,141400,5122114300,25800,25900,25900,25800,180
|
|
20230829,141300,5117452600,25900,25800,25900,25800,617
|
|
20230829,141200,5101491850,25800,25850,25850,25800,23
|
|
20230829,141100,5100898200,25800,25800,25850,25800,134
|
|
20230829,141000,5097437000,25800,25850,25850,25800,357
|
|
20230829,140900,5088221750,25850,25850,25850,25850,235
|
|
20230829,140800,5082147000,25850,25850,25850,25800,1057
|
|
20230829,140700,5054863850,25850,25850,25850,25850,111
|
|
20230829,140600,5051994500,25800,25850,25850,25800,432
|
|
20230829,140500,5040831800,25750,25750,25750,25750,1
|
|
20230829,140400,5040806050,25850,25850,25850,25750,141
|
|
20230829,140300,5037164200,25800,25800,25850,25750,476
|
|
20230829,140200,5024896000,25800,25850,25850,25800,1012
|
|
20230829,140100,4998775150,25800,25850,25850,25800,26
|
|
20230829,140000,4998103350,25850,25850,25850,25850,99
|
|
20230829,135900,4995544200,25850,25850,25850,25850,43
|
|
20230829,135800,4994432650,25850,25850,25850,25850,46
|
|
20230829,135700,4993243550,25800,25850,25850,25800,287
|
|
20230829,135600,4985838700,25850,25850,25850,25800,451
|
|
20230829,135500,4974194850,25850,25800,25850,25800,425
|
|
20230829,135400,4963217200,25800,25800,25800,25800,300
|
|
20230829,135300,4955477200,25800,25800,25800,25800,184
|
|
20230829,135200,4950730000,25800,25800,25800,25800,124
|
|
20230829,135100,4947530800,25800,25850,25850,25800,680
|
|
20230829,135000,4929983900,25850,25850,25850,25850,38
|
|
20230829,134900,4929001600,25850,25850,25850,25850,10
|
|
20230829,134800,4928743100,25850,25850,25850,25850,115
|
|
20230829,134700,4925770350,25850,25750,25850,25750,109
|
|
20230829,134600,4922957000,25800,25800,25800,25800,407
|
|
20230829,134500,4912456400,25800,25800,25800,25800,169
|
|
20230829,134400,4908096200,25800,25750,25800,25750,143
|
|
20230829,134300,4904411850,25800,25750,25800,25750,556
|
|
20230829,134200,4890091450,25750,25750,25750,25700,167
|
|
20230829,134100,4885792150,25750,25750,25750,25700,448
|
|
20230829,134000,4874276200,25700,25750,25750,25700,602
|
|
20230829,133900,4858799150,25750,25750,25800,25750,88
|
|
20230829,133800,4856531500,25750,25750,25750,25750,5
|
|
20230829,133700,4856402750,25750,25750,25750,25750,1981
|
|
20230829,133600,4805392000,25800,25750,25800,25750,87
|
|
20230829,133500,4803148150,25750,25800,25850,25750,207
|
|
20230829,133400,4797805150,25800,25800,25800,25800,246
|
|
20230829,133300,4791458350,25750,25800,25800,25750,278
|
|
20230829,133200,4784286600,25750,25750,25800,25750,432
|
|
20230829,133100,4773160150,25750,25800,25850,25750,1066
|
|
20230829,133000,4745659600,25850,25900,25900,25850,11
|
|
20230829,132900,4745375050,25850,25850,25900,25850,564
|
|
20230829,132800,4730793350,25850,25800,25850,25800,63
|
|
20230829,132700,4729165800,25850,25900,25900,25850,64
|
|
20230829,132600,4727510350,25900,25850,25900,25850,102
|
|
20230829,132500,4724871150,25900,25850,25900,25800,104
|
|
20230829,132400,4722181150,25800,25900,25900,25800,70
|
|
20230829,132300,4720369050,25800,25850,25900,25800,1051
|
|
20230829,132200,4693208800,25900,25900,25900,25850,93
|
|
20230829,132100,4690802900,25900,25900,25900,25800,142
|
|
20230829,132000,4687129100,25800,25850,25900,25800,751
|
|
20230829,131900,4667695400,25850,25850,25850,25850,60
|
|
20230829,131800,4666144400,25900,25850,25900,25800,597
|
|
20230829,131700,4650721300,25850,25850,25900,25850,785
|
|
20230829,131600,4630426850,25850,25800,25850,25800,347
|
|
20230829,131500,4621459400,25850,25850,25850,25850,62
|
|
20230829,131400,4619856700,25850,25800,25850,25800,115
|
|
20230829,131300,4616887800,25800,25750,25800,25750,739
|
|
20230829,131200,4597841650,25750,25800,25900,25750,4046
|
|
20230829,131100,4493448150,25800,25850,25900,25800,2263
|
|
20230829,131000,4434951000,25900,25900,25900,25900,3706
|
|
20230829,130900,4338965600,25900,25950,25950,25900,66
|
|
20230829,130800,4337252950,25950,25950,25950,25950,113
|
|
20230829,130700,4334320600,25950,26050,26050,25950,1144
|
|
20230829,130600,4304621200,26100,26000,26100,26000,544
|
|
20230829,130500,4290473400,26000,26000,26000,26000,149
|
|
20230829,130400,4286599400,26000,26000,26000,26000,62
|
|
20230829,130300,4284987400,26000,26000,26000,26000,105
|
|
20230829,130200,4282257400,26000,25950,26000,25950,52
|
|
20230829,130100,4280905450,26000,25950,26000,25950,87
|
|
20230829,130000,4278645150,25950,26100,26100,25950,1633
|
|
20230829,125900,4236258000,26000,26050,26100,26000,74
|
|
20230829,125800,4234328500,26000,26000,26050,26000,431
|
|
20230829,125700,4223120750,26000,26100,26100,26000,116
|
|
20230829,125600,4220099150,26100,26100,26100,26100,690
|
|
20230829,125500,4202090150,26100,26050,26100,26000,91
|
|
20230829,125400,4199720050,26000,26050,26050,26000,20
|
|
20230829,125300,4199199700,26050,26000,26050,26000,123
|
|
20230829,125200,4195997200,26000,26000,26100,26000,1308
|
|
20230829,125100,4161984400,26050,26150,26150,26000,766
|
|
20230829,125000,4142030050,26100,26150,26150,26050,85
|
|
20230829,124900,4139809000,26100,26100,26100,26100,43
|
|
20230829,124800,4138686700,26050,26150,26150,26050,453
|
|
20230829,124700,4126863650,26150,26100,26150,26100,223
|
|
20230829,124600,4121032850,26150,26150,26150,26050,156
|
|
20230829,124500,4116956050,26150,26200,26200,26050,715
|
|
20230829,124400,4098275750,26150,26100,26150,26100,111
|
|
20230829,124300,4095373750,26150,26100,26150,26100,162
|
|
20230829,124200,4091138100,26150,26150,26150,26150,42
|
|
20230829,124100,4090039800,26100,26100,26100,26100,12
|
|
20230829,124000,4089726600,26150,26150,26150,26050,416
|
|
20230829,123900,4078850500,26150,26150,26150,26150,49
|
|
20230829,123800,4077569150,26050,26150,26150,26050,170
|
|
20230829,123700,4073130150,26100,26150,26150,26100,1070
|
|
20230829,123600,4045192250,26200,26150,26200,26050,721
|
|
20230829,123500,4026338550,26150,26050,26150,26050,58
|
|
20230829,123400,4024822950,26050,26150,26150,26050,108
|
|
20230829,123300,4022001150,26150,26100,26150,26050,348
|
|
20230829,123200,4012917500,26050,26050,26050,26050,124
|
|
20230829,123100,4009687300,26000,26000,26050,26000,484
|
|
20230829,123000,3997095250,26000,26000,26000,25950,1324
|
|
20230829,122900,3962671850,25950,26000,26000,25950,667
|
|
20230829,122800,3945359700,26000,26000,26000,25950,1089
|
|
20230829,122700,3917047950,25950,26000,26000,25950,103
|
|
20230829,122600,3914370600,26000,26000,26000,25950,96
|
|
20230829,122500,3911875250,26000,26000,26000,26000,40
|
|
20230829,122400,3910835250,26000,25950,26000,25950,85
|
|
20230829,122300,3908626550,25950,25900,25950,25900,98
|
|
20230829,122200,3906084100,25900,25900,25950,25900,91
|
|
20230829,122100,3903726650,26000,26000,26000,25950,108
|
|
20230829,122000,3900918750,25950,25950,26000,25950,988
|
|
20230829,121900,3875278300,25950,26000,26000,25950,85
|
|
20230829,121800,3873068950,26000,26000,26000,26000,271
|
|
20230829,121700,3866022950,26000,26000,26000,25950,130
|
|
20230829,121600,3862646450,26000,26000,26000,25950,290
|
|
20230829,121500,3855107050,25950,25900,25950,25900,226
|
|
20230829,121400,3849243000,25950,25950,25950,25950,21
|
|
20230829,121300,3848698050,25950,25950,26000,25900,296
|
|
20230829,121200,3841011800,25950,26000,26000,25900,126
|
|
20230829,121100,3837739150,26000,26000,26000,25950,135
|
|
20230829,121000,3834231750,25950,25900,25950,25900,14
|
|
20230829,120900,3833869100,25950,26000,26000,25900,239
|
|
20230829,120800,3827657300,26000,26000,26000,26000,52
|
|
20230829,120700,3826305300,25900,25950,25950,25900,314
|
|
20230829,120600,3818168100,26000,26000,26000,25900,683
|
|
20230829,120500,3800413050,25900,26000,26000,25900,77
|
|
20230829,120400,3798412350,26000,26000,26000,26000,701
|
|
20230829,120300,3780186350,25900,26000,26000,25900,20
|
|
20230829,120200,3779667650,25950,25950,25950,25900,178
|
|
20230829,120100,3775051700,25900,25950,25950,25900,98
|
|
20230829,120000,3772508700,25900,25950,25950,25900,115
|
|
20230829,115900,3769525050,25900,25950,25950,25900,46
|
|
20230829,115800,3768332250,25900,25900,25950,25900,129
|
|
20230829,115700,3764987800,25950,25950,25950,25950,122
|
|
20230829,115600,3761821900,25850,25900,25950,25850,210
|
|
20230829,115500,3756376850,25850,25850,25900,25850,43
|
|
20230829,115400,3755263850,25900,25900,25900,25900,91
|
|
20230829,115300,3752906950,25850,25950,25950,25850,1112
|
|
20230829,115200,3724103550,25900,25950,25950,25900,132
|
|
20230829,115100,3720679200,25900,25950,25950,25900,56
|
|
20230829,115000,3719227050,25950,25900,25950,25900,82
|
|
20230829,114900,3717100150,25900,25950,25950,25900,91
|
|
20230829,114800,3714739300,25900,25900,25950,25850,205
|
|
20230829,114700,3709424750,25900,25900,25900,25900,34
|
|
20230829,114600,3708544150,25900,25900,25950,25900,347
|
|
20230829,114500,3699544400,25950,25950,25950,25850,83
|
|
20230829,114400,3697392800,25900,25950,26000,25850,2350
|
|
20230829,114300,3636536050,25950,25950,25950,25950,119
|
|
20230829,114200,3633448000,25900,26000,26000,25900,278
|
|
20230829,114100,3626223600,25950,26000,26000,25900,762
|
|
20230829,114000,3606448000,25950,25950,26000,25900,1648
|
|
20230829,113900,3563706950,25950,26000,26000,25950,442
|
|
20230829,113800,3552233400,26000,25950,26000,25950,85
|
|
20230829,113700,3550024000,25950,25950,26000,25950,85
|
|
20230829,113600,3547814850,26000,25950,26000,25950,416
|
|
20230829,113500,3537017500,25950,25900,26000,25900,500
|
|
20230829,113400,3524045100,25950,25900,25950,25900,85
|
|
20230829,113300,3521840000,25950,25950,25950,25950,130
|
|
20230829,113200,3518466500,25900,25950,25950,25900,87
|
|
20230829,113100,3516209500,25950,25900,25950,25900,135
|
|
20230829,113000,3512707050,25950,25900,25950,25900,422
|
|
20230829,112900,3501756800,25900,25950,25950,25900,98
|
|
20230829,112800,3499214300,25900,25900,25950,25900,44
|
|
20230829,112700,3498073200,25950,25900,25950,25900,242
|
|
20230829,112600,3491802850,25900,25850,25950,25850,82
|
|
20230829,112500,3489677250,25850,25800,25950,25800,160
|
|
20230829,112400,3485546150,25950,25900,25950,25800,162
|
|
20230829,112300,3481355950,25900,25800,25900,25800,156
|
|
20230829,112200,3477319800,25850,25900,25900,25850,1174
|
|
20230829,112100,3446970450,25950,25850,25950,25850,122
|
|
20230829,112000,3443810500,25950,25800,25950,25800,52
|
|
20230829,111900,3442462900,25950,25800,25950,25800,165
|
|
20230829,111800,3438200050,25800,25850,25900,25800,144
|
|
20230829,111700,3434473850,25850,25850,25850,25850,9
|
|
20230829,111600,3434241200,25950,25800,25950,25800,153
|
|
20230829,111500,3430286350,25800,25950,25950,25800,163
|
|
20230829,111400,3426063900,25950,25900,25950,25800,113
|
|
20230829,111300,3423138750,25900,25800,25900,25800,263
|
|
20230829,111200,3416328250,25900,25850,25950,25850,323
|
|
20230829,111100,3407965300,25850,25850,25900,25800,1205
|
|
20230829,111000,3376858400,25800,25900,25900,25800,78
|
|
20230829,110900,3374841600,25800,25800,25800,25800,42
|
|
20230829,110800,3373758000,25800,25800,25850,25800,222
|
|
20230829,110700,3368027800,25900,25900,25900,25800,138
|
|
20230829,110600,3364459900,25800,25850,25900,25800,138
|
|
20230829,110500,3360887950,25850,25800,25850,25800,126
|
|
20230829,110400,3357634550,25800,25750,25850,25750,241
|
|
20230829,110300,3351420800,25800,25800,25800,25750,576
|
|
20230829,110200,3336563600,25800,25700,25800,25700,181
|
|
20230829,110100,3331904500,25700,25750,25800,25700,552
|
|
20230829,110000,3317689500,25750,25750,25800,25750,158
|
|
20230829,105900,3313618900,25750,25750,25750,25700,159
|
|
20230829,105800,3309526300,25700,25750,25800,25700,1072
|
|
20230829,105700,3281972800,25800,25750,25800,25700,1036
|
|
20230829,105600,3255299000,25750,25750,25800,25750,333
|
|
20230829,105500,3246722600,25750,25800,25850,25750,1058
|
|
20230829,105400,3219473150,25800,25800,25850,25800,1875
|
|
20230829,105300,3171096100,25800,25800,25850,25800,196
|
|
20230829,105200,3166037450,25850,25800,25850,25800,423
|
|
20230829,105100,3155118000,25800,25850,25850,25800,265
|
|
20230829,105000,3148278900,25850,25850,25900,25800,170
|
|
20230829,104900,3143881800,25800,25850,25850,25800,264
|
|
20230829,104800,3137064150,25850,25800,25900,25800,144
|
|
20230829,104700,3133340050,25850,25850,25850,25850,47
|
|
20230829,104600,3132125100,25850,25850,25850,25850,117
|
|
20230829,104500,3129100650,25850,25850,25850,25850,186
|
|
20230829,104400,3124292550,25850,25900,25900,25850,111
|
|
20230829,104300,3121417900,25900,25850,25900,25850,122
|
|
20230829,104200,3118260700,25850,25900,25900,25850,1210
|
|
20230829,104100,3086981250,25900,25900,25900,25850,129
|
|
20230829,104000,3083643550,25900,25900,25900,25850,19
|
|
20230829,103900,3083151600,25900,25850,25900,25850,119
|
|
20230829,103800,3080075000,25900,25900,25900,25850,683
|
|
20230829,103700,3062406050,25850,25850,25900,25850,372
|
|
20230829,103600,3052773150,25850,25750,25850,25750,314
|
|
20230829,103500,3044668650,25750,25800,25800,25750,363
|
|
20230829,103400,3035321100,25750,25800,25800,25750,178
|
|
20230829,103300,3030737500,25800,25850,25850,25800,342
|
|
20230829,103200,3021910850,25850,25800,25850,25800,374
|
|
20230829,103100,3012255350,25800,25850,25850,25800,196
|
|
20230829,103000,3007198000,25750,25750,25750,25750,50
|
|
20230829,102900,3005910500,25750,25850,25850,25750,2643
|
|
20230829,102800,2937820850,25800,25750,25800,25750,413
|
|
20230829,102700,2927176850,25750,25800,25800,25700,586
|
|
20230829,102600,2912094300,25850,25800,25850,25650,4331
|
|
20230829,102500,2800495450,25850,25850,25850,25800,536
|
|
20230829,102400,2786654400,25850,25850,25850,25850,1796
|
|
20230829,102300,2740227800,25850,25900,25900,25850,1585
|
|
20230829,102200,2699205100,25900,25900,26000,25850,926
|
|
20230829,102100,2675219750,25950,25950,25950,25900,111
|
|
20230829,102000,2672339550,25900,25900,25900,25850,79
|
|
20230829,101900,2670294050,25850,26000,26000,25850,3528
|
|
20230829,101800,2578858600,26000,26000,26000,26000,33
|
|
20230829,101700,2578000600,26000,25950,26000,25950,15
|
|
20230829,101600,2577610800,26000,26000,26000,26000,48
|
|
20230829,101500,2576362800,26000,25950,26000,25950,91
|
|
20230829,101400,2573997050,25950,26000,26000,25950,69
|
|
20230829,101300,2572204100,26000,25950,26000,25950,233
|
|
20230829,101200,2566149200,25950,26000,26000,25950,148
|
|
20230829,101100,2562306900,26000,26000,26000,25950,183
|
|
20230829,101000,2557549200,25950,26000,26000,25950,715
|
|
20230829,100900,2538985450,25950,26000,26000,25950,88
|
|
20230829,100800,2536701800,25950,26000,26000,25900,611
|
|
20230829,100700,2520853350,25950,26000,26050,25950,710
|
|
20230829,100600,2502401400,26000,26050,26050,26000,299
|
|
20230829,100500,2494622450,26050,26150,26150,26050,1123
|
|
20230829,100400,2465308750,26150,26150,26150,26100,274
|
|
20230829,100300,2458151700,26150,26200,26200,26150,13
|
|
20230829,100200,2457811500,26200,26150,26200,26100,286
|
|
20230829,100100,2450328100,26150,26100,26150,26100,267
|
|
20230829,100000,2443356100,26100,26100,26150,26100,95
|
|
20230829,095900,2440871950,26150,26100,26150,26100,122
|
|
20230829,095800,2437684500,26100,26100,26100,26100,159
|
|
20230829,095700,2433534600,26050,26050,26050,26050,25
|
|
20230829,095600,2432883350,26050,26100,26150,26000,112
|
|
20230829,095500,2429957500,26150,26100,26150,25950,564
|
|
20230829,095400,2415265400,26100,26000,26150,26000,115
|
|
20230829,095300,2412272950,26000,25850,26000,25850,1110
|
|
20230829,095200,2383472200,25850,25950,25950,25850,454
|
|
20230829,095100,2371713800,26000,25900,26000,25850,1996
|
|
20230829,095000,2320027300,25900,25950,25950,25900,468
|
|
20230829,094900,2307904500,25950,25900,26000,25850,1108
|
|
20230829,094800,2279171450,25800,26050,26050,25800,3263
|
|
20230829,094700,2194623850,26150,26100,26150,26000,7072
|
|
20230829,094600,2010262900,26150,26200,26200,26100,85
|
|
20230829,094500,2008039850,26100,26150,26200,26100,2574
|
|
20230829,094400,1940769950,26150,26150,26200,26150,711
|
|
20230829,094300,1922172100,26150,26200,26200,26150,329
|
|
20230829,094200,1913557350,26200,26150,26250,26150,2069
|
|
20230829,094100,1859404750,26150,26300,26300,26150,3294
|
|
20230829,094000,1773022450,26300,26400,26400,26250,3475
|
|
20230829,093900,1681565950,26400,26450,26450,26400,370
|
|
20230829,093800,1671789800,26450,26500,26500,26450,722
|
|
20230829,093700,1652691700,26500,26500,26550,26450,573
|
|
20230829,093600,1637513900,26550,26500,26550,26450,441
|
|
20230829,093500,1625826550,26500,26500,26600,26500,1979
|
|
20230829,093400,1573382900,26500,26500,26500,26450,1090
|
|
20230829,093300,1544503900,26500,26550,26600,26500,522
|
|
20230829,093200,1530659500,26600,26550,26600,26550,42
|
|
20230829,093100,1529543950,26550,26550,26600,26550,198
|
|
20230829,093000,1524286900,26500,26500,26550,26500,192
|
|
20230829,092900,1519198850,26500,26500,26550,26500,278
|
|
20230829,092800,1511831750,26500,26550,26550,26500,1191
|
|
20230829,092700,1480233200,26550,26700,26750,26550,1403
|
|
20230829,092600,1442854000,26700,26650,26700,26650,32
|
|
20230829,092500,1441999900,26650,26650,26700,26600,1330
|
|
20230829,092400,1406613050,26650,26700,26750,26650,451
|
|
20230829,092300,1394571500,26700,26700,26700,26600,587
|
|
20230829,092200,1378929700,26700,26650,26700,26650,451
|
|
20230829,092100,1366891150,26650,26500,26650,26500,821
|
|
20230829,092000,1345064800,26500,26450,26500,26450,114
|
|
20230829,091900,1342047150,26450,26400,26500,26400,689
|
|
20230829,091800,1323853400,26400,26400,26400,26350,698
|
|
20230829,091700,1305437100,26350,26350,26350,26300,453
|
|
20230829,091600,1293504200,26350,26300,26400,26300,226
|
|
20230829,091500,1287556950,26300,26300,26350,26250,938
|
|
20230829,091400,1262896100,26300,26300,26350,26250,1966
|
|
20230829,091300,1211237100,26350,26500,26600,26300,1867
|
|
20230829,091200,1161905000,26500,26600,26600,26500,5070
|
|
20230829,091100,1027484300,26600,26550,26600,26550,768
|
|
20230829,091000,1007073350,26550,26650,26700,26500,6212
|
|
20230829,090900,841777950,26650,26800,26800,26650,3318
|
|
20230829,090800,753134600,26850,26900,26900,26750,210
|
|
20230829,090700,747494750,26800,26800,26900,26750,1053
|
|
20230829,090600,719230450,26800,26750,26900,26750,614
|
|
20230829,090500,702762900,26750,26750,26750,26700,1475
|
|
20230829,090400,663359350,26750,26700,26900,26700,758
|
|
20230829,090300,643105350,26750,26600,26750,26600,1648
|
|
20230829,090200,599053750,26700,26650,26750,26550,5980
|
|
20230829,090100,439571950,26700,27050,27050,26600,3563
|
|
20230829,090000,343926250,27000,27000,27050,26950,12737
|