606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190300,27495978950,34650,34650,34650,34650,40460
|
|
20230828,190200,27495978950,34650,34650,34650,34650,0
|
|
20230828,190100,27495978950,34650,34650,34650,34650,0
|
|
20230828,190000,27495978950,34650,34650,34650,34650,0
|
|
20230828,185900,27495978950,34650,34650,34650,34650,0
|
|
20230828,185800,27495978950,34650,34650,34650,34650,0
|
|
20230828,185700,27495978950,34650,34650,34650,34650,0
|
|
20230828,185600,27495978950,34650,34650,34650,34650,0
|
|
20230828,185500,27495978950,34650,34650,34650,34650,0
|
|
20230828,185400,27495978950,34650,34650,34650,34650,0
|
|
20230828,185300,27495978950,34650,34650,34650,34650,0
|
|
20230828,185200,27495978950,34650,34650,34650,34650,0
|
|
20230828,185100,27495978950,34650,34650,34650,34650,0
|
|
20230828,185000,27495978950,34650,34650,34650,34650,0
|
|
20230828,184900,27495978950,34650,34650,34650,34650,0
|
|
20230828,184800,27495978950,34650,34650,34650,34650,0
|
|
20230828,184700,27495978950,34650,34650,34650,34650,0
|
|
20230828,184600,27495978950,34650,34650,34650,34650,0
|
|
20230828,184500,27495978950,34650,34650,34650,34650,0
|
|
20230828,184400,27495978950,34650,34650,34650,34650,0
|
|
20230828,184300,27495978950,34650,34650,34650,34650,0
|
|
20230828,184200,27495978950,34650,34650,34650,34650,0
|
|
20230828,184100,27495978950,34650,34650,34650,34650,0
|
|
20230828,184000,27495978950,34650,34650,34650,34650,0
|
|
20230828,183900,27495978950,34650,34650,34650,34650,0
|
|
20230828,183800,27495978950,34650,34650,34650,34650,0
|
|
20230828,183700,27495978950,34650,34650,34650,34650,0
|
|
20230828,183600,27495978950,34650,34650,34650,34650,0
|
|
20230828,183500,27495978950,34650,34650,34650,34650,0
|
|
20230828,183400,27495978950,34650,34650,34650,34650,0
|
|
20230828,183300,27495978950,34650,34650,34650,34650,40460
|
|
20230828,183200,27495978950,34650,34650,34650,34650,0
|
|
20230828,183100,27495978950,34650,34650,34650,34650,0
|
|
20230828,183000,27495978950,34650,34650,34650,34650,0
|
|
20230828,182900,27495978950,34650,34650,34650,34650,0
|
|
20230828,182800,27495978950,34650,34650,34650,34650,0
|
|
20230828,182700,27495978950,34650,34650,34650,34650,0
|
|
20230828,182600,27495978950,34650,34650,34650,34650,0
|
|
20230828,182500,27495978950,34650,34650,34650,34650,0
|
|
20230828,182400,27495978950,34650,34650,34650,34650,0
|
|
20230828,182300,27495978950,34650,34650,34650,34650,0
|
|
20230828,182200,27495978950,34650,34650,34650,34650,0
|
|
20230828,182100,27495978950,34650,34650,34650,34650,0
|
|
20230828,182000,27495978950,34650,34650,34650,34650,0
|
|
20230828,181900,27495978950,34650,34650,34650,34650,0
|
|
20230828,181800,27495978950,34650,34650,34650,34650,0
|
|
20230828,181700,27495978950,34650,34650,34650,34650,0
|
|
20230828,181600,27495978950,34650,34650,34650,34650,0
|
|
20230828,181500,27495978950,34650,34650,34650,34650,0
|
|
20230828,181400,27495978950,34650,34650,34650,34650,0
|
|
20230828,181300,27495978950,34650,34650,34650,34650,0
|
|
20230828,181200,27495978950,34650,34650,34650,34650,0
|
|
20230828,181100,27495978950,34650,34650,34650,34650,0
|
|
20230828,181000,27495978950,34650,34650,34650,34650,0
|
|
20230828,180900,27495978950,34650,34650,34650,34650,0
|
|
20230828,180800,27495978950,34650,34650,34650,34650,0
|
|
20230828,180700,27495978950,34650,34650,34650,34650,0
|
|
20230828,180600,27495978950,34650,34650,34650,34650,0
|
|
20230828,180500,27495978950,34650,34650,34650,34650,0
|
|
20230828,180400,27495978950,34650,34650,34650,34650,0
|
|
20230828,180300,27495978950,34650,34650,34650,34650,40460
|
|
20230828,180200,27495978950,34650,34650,34650,34650,0
|
|
20230828,180100,27495978950,34650,34650,34650,34650,0
|
|
20230828,180000,27495978950,34650,34650,34650,34650,0
|
|
20230828,175900,27495978950,34650,34650,34650,34650,0
|
|
20230828,175800,27495978950,34650,34650,34650,34650,0
|
|
20230828,175700,27495978950,34650,34650,34650,34650,0
|
|
20230828,175600,27495978950,34650,34650,34650,34650,0
|
|
20230828,175500,27495978950,34650,34650,34650,34650,0
|
|
20230828,175400,27495978950,34650,34650,34650,34650,0
|
|
20230828,175300,27495978950,34650,34650,34650,34650,0
|
|
20230828,175200,27495978950,34650,34650,34650,34650,0
|
|
20230828,175100,27495978950,34650,34650,34650,34650,0
|
|
20230828,175000,27495978950,34650,34650,34650,34650,0
|
|
20230828,174900,27495978950,34650,34650,34650,34650,0
|
|
20230828,174800,27495978950,34650,34650,34650,34650,0
|
|
20230828,174700,27495978950,34650,34650,34650,34650,0
|
|
20230828,174600,27495978950,34650,34650,34650,34650,0
|
|
20230828,174500,27495978950,34650,34650,34650,34650,0
|
|
20230828,174400,27495978950,34650,34650,34650,34650,0
|
|
20230828,174300,27495978950,34650,34650,34650,34650,0
|
|
20230828,174200,27495978950,34650,34650,34650,34650,0
|
|
20230828,174100,27495978950,34650,34650,34650,34650,0
|
|
20230828,174000,27495978950,34650,34650,34650,34650,0
|
|
20230828,173900,27495978950,34650,34650,34650,34650,0
|
|
20230828,173800,27495978950,34650,34650,34650,34650,0
|
|
20230828,173700,27495978950,34650,34650,34650,34650,0
|
|
20230828,173600,27495978950,34650,34650,34650,34650,0
|
|
20230828,173500,27495978950,34650,34650,34650,34650,0
|
|
20230828,173400,27495978950,34650,34650,34650,34650,0
|
|
20230828,173300,27495978950,34650,34650,34650,34650,40460
|
|
20230828,173200,27495978950,34650,34650,34650,34650,0
|
|
20230828,173100,27495978950,34650,34650,34650,34650,0
|
|
20230828,173000,27495978950,34650,34650,34650,34650,0
|
|
20230828,172900,27495978950,34650,34650,34650,34650,0
|
|
20230828,172800,27495978950,34650,34650,34650,34650,0
|
|
20230828,172700,27495978950,34650,34650,34650,34650,0
|
|
20230828,172600,27495978950,34650,34650,34650,34650,0
|
|
20230828,172500,27495978950,34650,34650,34650,34650,0
|
|
20230828,172400,27495978950,34650,34650,34650,34650,0
|
|
20230828,172300,27495978950,34650,34650,34650,34650,0
|
|
20230828,172200,27495978950,34650,34650,34650,34650,0
|
|
20230828,172100,27495978950,34650,34650,34650,34650,0
|
|
20230828,172000,27495978950,34650,34650,34650,34650,0
|
|
20230828,171900,27495978950,34650,34650,34650,34650,0
|
|
20230828,171800,27495978950,34650,34650,34650,34650,0
|
|
20230828,171700,27495978950,34650,34650,34650,34650,0
|
|
20230828,171600,27495978950,34650,34650,34650,34650,0
|
|
20230828,171500,27495978950,34650,34650,34650,34650,0
|
|
20230828,171400,27495978950,34650,34650,34650,34650,0
|
|
20230828,171300,27495978950,34650,34650,34650,34650,0
|
|
20230828,171200,27495978950,34650,34650,34650,34650,0
|
|
20230828,171100,27495978950,34650,34650,34650,34650,0
|
|
20230828,171000,27495978950,34650,34650,34650,34650,0
|
|
20230828,170900,27495978950,34650,34650,34650,34650,0
|
|
20230828,170800,27495978950,34650,34650,34650,34650,0
|
|
20230828,170700,27495978950,34650,34650,34650,34650,0
|
|
20230828,170600,27495978950,34650,34650,34650,34650,0
|
|
20230828,170500,27495978950,34650,34650,34650,34650,0
|
|
20230828,170400,27495978950,34650,34650,34650,34650,0
|
|
20230828,170300,27495978950,34650,34650,34650,34650,40460
|
|
20230828,170200,27495978950,34650,34650,34650,34650,0
|
|
20230828,170100,27495978950,34650,34650,34650,34650,0
|
|
20230828,170000,27495978950,34650,34650,34650,34650,0
|
|
20230828,165900,27495978950,34650,34650,34650,34650,0
|
|
20230828,165800,27495978950,34650,34650,34650,34650,0
|
|
20230828,165700,27495978950,34650,34650,34650,34650,0
|
|
20230828,165600,27495978950,34650,34650,34650,34650,0
|
|
20230828,165500,27495978950,34650,34650,34650,34650,0
|
|
20230828,165400,27495978950,34650,34650,34650,34650,0
|
|
20230828,165300,27495978950,34650,34650,34650,34650,0
|
|
20230828,165200,27495978950,34650,34650,34650,34650,0
|
|
20230828,165100,27495978950,34650,34650,34650,34650,0
|
|
20230828,165000,27495978950,34650,34650,34650,34650,0
|
|
20230828,164900,27495978950,34650,34650,34650,34650,0
|
|
20230828,164800,27495978950,34650,34650,34650,34650,0
|
|
20230828,164700,27495978950,34650,34650,34650,34650,0
|
|
20230828,164600,27495978950,34650,34650,34650,34650,0
|
|
20230828,164500,27495978950,34650,34650,34650,34650,0
|
|
20230828,164400,27495978950,34650,34650,34650,34650,0
|
|
20230828,164300,27495978950,34650,34650,34650,34650,0
|
|
20230828,164200,27495978950,34650,34650,34650,34650,0
|
|
20230828,164100,27495978950,34650,34650,34650,34650,0
|
|
20230828,164000,27495978950,34650,34650,34650,34650,0
|
|
20230828,163900,27495978950,34650,34650,34650,34650,0
|
|
20230828,163800,27495978950,34650,34650,34650,34650,0
|
|
20230828,163700,27495978950,34650,34650,34650,34650,0
|
|
20230828,163600,27495978950,34650,34650,34650,34650,0
|
|
20230828,163500,27495978950,34650,34650,34650,34650,0
|
|
20230828,163400,27495978950,34650,34650,34650,34650,0
|
|
20230828,163300,27495978950,34650,34650,34650,34650,40460
|
|
20230828,163200,27495978950,34650,34650,34650,34650,0
|
|
20230828,163100,27495978950,34650,34650,34650,34650,0
|
|
20230828,163000,27495978950,34650,34650,34650,34650,0
|
|
20230828,162900,27495978950,34650,34650,34650,34650,0
|
|
20230828,162800,27495978950,34650,34650,34650,34650,0
|
|
20230828,162700,27495978950,34650,34650,34650,34650,0
|
|
20230828,162600,27495978950,34650,34650,34650,34650,0
|
|
20230828,162500,27495978950,34650,34650,34650,34650,0
|
|
20230828,162400,27495978950,34650,34650,34650,34650,0
|
|
20230828,162300,27495978950,34650,34650,34650,34650,0
|
|
20230828,162200,27495978950,34650,34650,34650,34650,0
|
|
20230828,162100,27495978950,34650,34650,34650,34650,0
|
|
20230828,162000,27495978950,34650,34650,34650,34650,0
|
|
20230828,161900,27495978950,34650,34650,34650,34650,0
|
|
20230828,161800,27495978950,34650,34650,34650,34650,0
|
|
20230828,161700,27495978950,34650,34650,34650,34650,0
|
|
20230828,161600,27495978950,34650,34650,34650,34650,0
|
|
20230828,161500,27495978950,34650,34650,34650,34650,0
|
|
20230828,161400,27495978950,34650,34650,34650,34650,0
|
|
20230828,161300,27495978950,34650,34650,34650,34650,0
|
|
20230828,161200,27495978950,34650,34650,34650,34650,0
|
|
20230828,161100,27495978950,34650,34650,34650,34650,0
|
|
20230828,161000,27495978950,34650,34650,34650,34650,0
|
|
20230828,160900,27495978950,34650,34650,34650,34650,0
|
|
20230828,160800,27495978950,34650,34650,34650,34650,0
|
|
20230828,160700,27495978950,34650,34650,34650,34650,0
|
|
20230828,160600,27495978950,34650,34650,34650,34650,0
|
|
20230828,160500,27495978950,34650,34650,34650,34650,0
|
|
20230828,160400,27495978950,34650,34650,34650,34650,0
|
|
20230828,160300,27495978950,34650,34650,34650,34650,40460
|
|
20230828,160200,27495978950,34650,34650,34650,34650,0
|
|
20230828,160100,27495978950,34650,34650,34650,34650,0
|
|
20230828,160000,27495978950,34650,34650,34650,34650,0
|
|
20230828,155900,27495978950,34650,34650,34650,34650,0
|
|
20230828,155800,27495978950,34650,34650,34650,34650,0
|
|
20230828,155700,27495978950,34650,34650,34650,34650,0
|
|
20230828,155600,27495978950,34650,34650,34650,34650,0
|
|
20230828,155500,27495978950,34650,34650,34650,34650,0
|
|
20230828,155400,27495978950,34650,34650,34650,34650,0
|
|
20230828,155300,27495978950,34650,34650,34650,34650,0
|
|
20230828,155200,27495978950,34650,34650,34650,34650,0
|
|
20230828,155100,27495978950,34650,34650,34650,34650,0
|
|
20230828,155000,27495978950,34650,34650,34650,34650,0
|
|
20230828,154900,27495978950,34650,34650,34650,34650,0
|
|
20230828,154800,27495978950,34650,34650,34650,34650,0
|
|
20230828,154700,27495978950,34650,34650,34650,34650,0
|
|
20230828,154600,27495978950,34650,34650,34650,34650,0
|
|
20230828,154500,27495978950,34650,34650,34650,34650,0
|
|
20230828,154400,27495978950,34650,34650,34650,34650,0
|
|
20230828,154300,27495978950,34650,34650,34650,34650,0
|
|
20230828,154200,27495978950,34650,34650,34650,34650,0
|
|
20230828,154100,27495978950,34650,34650,34650,34650,0
|
|
20230828,154000,27495978950,34650,34650,34650,34650,0
|
|
20230828,153900,27495978950,34650,34650,34650,34650,0
|
|
20230828,153800,27495978950,34650,34650,34650,34650,0
|
|
20230828,153700,27495978950,34650,34650,34650,34650,0
|
|
20230828,153600,27495978950,34650,34650,34650,34650,0
|
|
20230828,153500,27495978950,34650,34650,34650,34650,0
|
|
20230828,153400,27495978950,34650,34650,34650,34650,0
|
|
20230828,153300,27495978950,34650,34650,34650,34650,40460
|
|
20230828,153200,27495978950,34650,34650,34650,34650,0
|
|
20230828,153100,27495978950,34650,34650,34650,34650,0
|
|
20230828,153000,27495978950,34650,34650,34650,34650,40460
|
|
20230828,152900,26094039950,34500,34500,34500,34500,0
|
|
20230828,152800,26094039950,34500,34500,34500,34500,0
|
|
20230828,152700,26094039950,34500,34500,34500,34500,0
|
|
20230828,152600,26094039950,34500,34500,34500,34500,0
|
|
20230828,152500,26094039950,34500,34500,34500,34500,0
|
|
20230828,152400,26094039950,34500,34500,34500,34500,0
|
|
20230828,152300,26094039950,34500,34500,34500,34500,0
|
|
20230828,152200,26094039950,34500,34500,34500,34500,0
|
|
20230828,152100,26094039950,34500,34500,34500,34500,0
|
|
20230828,152000,26094039950,34500,34500,34500,34500,0
|
|
20230828,151900,26094039950,34500,34500,34500,34450,2090
|
|
20230828,151800,26021951200,34500,34500,34500,34450,1555
|
|
20230828,151700,25968306600,34500,34450,34500,34450,1143
|
|
20230828,151600,25928874050,34500,34500,34500,34450,691
|
|
20230828,151500,25905039550,34500,34500,34500,34450,382
|
|
20230828,151400,25891862400,34500,34450,34500,34450,1175
|
|
20230828,151300,25851371700,34450,34500,34500,34450,392
|
|
20230828,151200,25837858750,34450,34450,34500,34450,1720
|
|
20230828,151100,25778602650,34400,34450,34450,34400,400
|
|
20230828,151000,25764837750,34400,34350,34500,34350,5114
|
|
20230828,150900,25588792400,34400,34400,34450,34350,4436
|
|
20230828,150800,25436211200,34400,34400,34450,34400,1411
|
|
20230828,150700,25387668550,34450,34500,34500,34450,5286
|
|
20230828,150600,25205540400,34450,34450,34500,34450,1012
|
|
20230828,150500,25170651700,34500,34450,34500,34450,2483
|
|
20230828,150400,25085112100,34450,34450,34500,34450,315
|
|
20230828,150300,25074259600,34450,34500,34500,34450,526
|
|
20230828,150200,25056137750,34450,34500,34500,34450,923
|
|
20230828,150100,25024340050,34450,34500,34550,34450,4976
|
|
20230828,150000,24852656950,34550,34500,34550,34500,136
|
|
20230828,145900,24847958550,34500,34500,34550,34500,1143
|
|
20230828,145800,24808497200,34550,34500,34550,34500,915
|
|
20230828,145700,24776887050,34550,34550,34550,34500,1111
|
|
20230828,145600,24738512300,34550,34500,34550,34500,542
|
|
20230828,145500,24719789800,34500,34500,34550,34500,562
|
|
20230828,145400,24700390500,34550,34550,34550,34500,485
|
|
20230828,145300,24683634050,34500,34550,34550,34500,492
|
|
20230828,145200,24666643750,34550,34500,34550,34500,1250
|
|
20230828,145100,24623514950,34550,34550,34550,34500,633
|
|
20230828,145000,24601648550,34550,34550,34550,34500,1322
|
|
20230828,144900,24555978400,34550,34600,34600,34550,1097
|
|
20230828,144800,24518043650,34550,34600,34600,34550,2422
|
|
20230828,144700,24434339150,34600,34600,34600,34550,1904
|
|
20230828,144600,24368524950,34600,34600,34600,34550,529
|
|
20230828,144500,24350221600,34600,34550,34600,34550,1524
|
|
20230828,144400,24297545150,34600,34450,34600,34450,10353
|
|
20230828,144300,23940227750,34500,34500,34500,34450,976
|
|
20230828,144200,23906562350,34500,34450,34500,34450,769
|
|
20230828,144100,23880041900,34500,34500,34500,34450,402
|
|
20230828,144000,23866179250,34450,34500,34500,34450,466
|
|
20230828,143900,23850112300,34450,34450,34500,34450,867
|
|
20230828,143800,23820223400,34500,34500,34500,34450,1247
|
|
20230828,143700,23777231950,34500,34500,34500,34450,604
|
|
20230828,143600,23756405950,34500,34450,34500,34450,164
|
|
20230828,143500,23750748700,34500,34450,34500,34450,350
|
|
20230828,143400,23738682150,34500,34500,34500,34450,408
|
|
20230828,143300,23724612900,34450,34500,34500,34450,419
|
|
20230828,143200,23710174800,34450,34500,34500,34450,1622
|
|
20230828,143100,23654277000,34500,34500,34500,34450,414
|
|
20230828,143000,23639994850,34500,34450,34500,34450,557
|
|
20230828,142900,23620797600,34500,34500,34500,34450,341
|
|
20230828,142800,23609036250,34450,34500,34500,34450,590
|
|
20230828,142700,23588689950,34500,34500,34500,34450,503
|
|
20230828,142600,23571339700,34500,34500,34500,34450,447
|
|
20230828,142500,23555923750,34500,34450,34500,34450,657
|
|
20230828,142400,23533277350,34500,34500,34500,34450,580
|
|
20230828,142300,23513276050,34500,34500,34500,34450,143
|
|
20230828,142200,23508343600,34500,34450,34500,34450,301
|
|
20230828,142100,23497964250,34500,34500,34500,34450,195
|
|
20230828,142000,23491238300,34500,34500,34500,34450,491
|
|
20230828,141900,23474317400,34500,34450,34500,34450,103
|
|
20230828,141800,23470764850,34500,34450,34500,34450,272
|
|
20230828,141700,23461388500,34450,34450,34500,34450,453
|
|
20230828,141600,23445778900,34450,34450,34500,34450,247
|
|
20230828,141500,23437264050,34500,34450,34500,34450,1175
|
|
20230828,141400,23396781300,34500,34450,34500,34450,328
|
|
20230828,141300,23385476550,34450,34500,34500,34450,3795
|
|
20230828,141200,23254725600,34500,34450,34500,34450,343
|
|
20230828,141100,23242896050,34500,34450,34500,34450,488
|
|
20230828,141000,23226079350,34500,34500,34500,34450,501
|
|
20230828,140900,23208802200,34500,34450,34500,34450,352
|
|
20230828,140800,23196661900,34500,34500,34500,34450,570
|
|
20230828,140700,23177011700,34450,34500,34500,34450,417
|
|
20230828,140600,23162632100,34450,34450,34500,34450,495
|
|
20230828,140500,23145554900,34500,34500,34500,34450,645
|
|
20230828,140400,23123313300,34500,34500,34500,34450,374
|
|
20230828,140300,23110410900,34500,34500,34500,34450,874
|
|
20230828,140200,23080268900,34500,34500,34500,34450,196
|
|
20230828,140100,23073507100,34500,34500,34500,34450,387
|
|
20230828,140000,23060163550,34450,34450,34500,34450,269
|
|
20230828,135900,23050884450,34450,34450,34500,34450,385
|
|
20230828,135800,23037606100,34500,34500,34500,34450,303
|
|
20230828,135700,23027160400,34450,34500,34500,34450,489
|
|
20230828,135600,23010302500,34500,34500,34500,34450,223
|
|
20230828,135500,23002609300,34500,34500,34500,34450,528
|
|
20230828,135400,22984410700,34500,34500,34500,34450,3211
|
|
20230828,135300,22873783750,34500,34500,34500,34450,472
|
|
20230828,135200,22857503550,34500,34500,34500,34450,297
|
|
20230828,135100,22847257100,34500,34450,34500,34450,647
|
|
20230828,135000,22824946600,34500,34450,34500,34450,586
|
|
20230828,134900,22804734650,34500,34500,34500,34450,1279
|
|
20230828,134800,22760623050,34450,34500,34500,34450,1004
|
|
20230828,134700,22725988900,34500,34450,34500,34450,736
|
|
20230828,134600,22700600550,34500,34500,34500,34450,348
|
|
20230828,134500,22688594600,34500,34450,34500,34450,287
|
|
20230828,134400,22678693600,34450,34450,34500,34450,545
|
|
20230828,134300,22659902200,34450,34500,34500,34450,445
|
|
20230828,134200,22644558750,34450,34500,34500,34450,507
|
|
20230828,134100,22627072000,34500,34500,34500,34450,900
|
|
20230828,134000,22596054400,34500,34500,34500,34450,508
|
|
20230828,133900,22578532100,34500,34450,34500,34450,484
|
|
20230828,133800,22561839150,34450,34500,34500,34450,886
|
|
20230828,133700,22531284750,34500,34500,34500,34450,566
|
|
20230828,133600,22511758750,34500,34500,34500,34450,689
|
|
20230828,133500,22488003650,34500,34500,34500,34450,275
|
|
20230828,133400,22478517000,34500,34500,34500,34450,379
|
|
20230828,133300,22465445450,34500,34500,34500,34450,1155
|
|
20230828,133200,22425634800,34500,34450,34500,34450,434
|
|
20230828,133100,22410665550,34500,34500,34500,34450,387
|
|
20230828,133000,22397314350,34500,34450,34500,34450,412
|
|
20230828,132900,22383104000,34500,34500,34500,34450,277
|
|
20230828,132800,22373547650,34500,34500,34500,34450,516
|
|
20230828,132700,22355749350,34500,34500,34500,34500,420
|
|
20230828,132600,22341259350,34500,34450,34500,34400,2104
|
|
20230828,132500,22268778250,34450,34450,34450,34400,316
|
|
20230828,132400,22257892550,34450,34450,34450,34400,753
|
|
20230828,132300,22231955550,34450,34450,34450,34450,95
|
|
20230828,132200,22228682800,34450,34450,34450,34400,215
|
|
20230828,132100,22221284400,34450,34450,34450,34400,180
|
|
20230828,132000,22215090750,34450,34400,34450,34400,112
|
|
20230828,131900,22211234100,34450,34450,34450,34400,501
|
|
20230828,131800,22193985150,34450,34450,34450,34450,40
|
|
20230828,131700,22192607150,34400,34450,34450,34400,128
|
|
20230828,131600,22188201150,34450,34400,34450,34400,249
|
|
20230828,131500,22179635400,34400,34450,34450,34400,838
|
|
20230828,131400,22150806600,34450,34450,34450,34450,274
|
|
20230828,131300,22141367300,34400,34400,34400,34350,353
|
|
20230828,131200,22129224150,34400,34350,34400,34350,734
|
|
20230828,131100,22103992050,34350,34250,34350,34250,12513
|
|
20230828,131000,21674821000,34250,34250,34250,34250,2324
|
|
20230828,130900,21595224000,34250,34250,34300,34250,320
|
|
20230828,130800,21584263450,34250,34300,34300,34250,69
|
|
20230828,130700,21581900150,34300,34300,34300,34250,2308
|
|
20230828,130600,21502849500,34300,34300,34300,34250,1509
|
|
20230828,130500,21451103550,34300,34250,34300,34250,440
|
|
20230828,130400,21436033450,34250,34300,34300,34250,495
|
|
20230828,130300,21419079150,34250,34250,34300,34250,225
|
|
20230828,130200,21411371900,34250,34250,34300,34250,1404
|
|
20230828,130100,21363262000,34250,34250,34300,34250,245
|
|
20230828,130000,21354870200,34300,34350,34350,34250,2508
|
|
20230828,125900,21268859450,34300,34300,34350,34300,1424
|
|
20230828,125800,21220016200,34350,34300,34350,34300,13
|
|
20230828,125700,21219569800,34300,34350,34350,34300,603
|
|
20230828,125600,21198884450,34300,34350,34350,34300,1994
|
|
20230828,125500,21130489000,34350,34300,34350,34300,60
|
|
20230828,125400,21128428150,34300,34350,34350,34300,1163
|
|
20230828,125300,21088504050,34350,34350,34400,34350,278
|
|
20230828,125200,21078954150,34350,34400,34400,34350,2136
|
|
20230828,125100,21005582050,34400,34350,34400,34350,1030
|
|
20230828,125000,20970201450,34350,34400,34450,34350,2646
|
|
20230828,124900,20879193300,34450,34400,34450,34400,85
|
|
20230828,124800,20876269250,34400,34400,34450,34400,2661
|
|
20230828,124700,20784727300,34450,34400,34450,34400,289
|
|
20230828,124600,20774781400,34400,34400,34450,34400,467
|
|
20230828,124500,20758716500,34450,34450,34450,34400,3989
|
|
20230828,124400,20621307650,34450,34450,34500,34450,523
|
|
20230828,124300,20603288650,34450,34450,34450,34450,263
|
|
20230828,124200,20594228300,34500,34450,34500,34450,1347
|
|
20230828,124100,20547820800,34450,34500,34500,34450,201
|
|
20230828,124000,20540893700,34450,34450,34500,34450,489
|
|
20230828,123900,20524047200,34450,34450,34500,34450,104
|
|
20230828,123800,20520464350,34450,34450,34450,34450,78
|
|
20230828,123700,20517777250,34450,34450,34500,34450,675
|
|
20230828,123600,20494523000,34500,34450,34500,34450,270
|
|
20230828,123500,20485219200,34500,34450,34500,34450,160
|
|
20230828,123400,20479704250,34450,34450,34500,34450,1272
|
|
20230828,123300,20435882350,34450,34450,34500,34450,252
|
|
20230828,123200,20427199600,34500,34450,34500,34450,1079
|
|
20230828,123100,20390026100,34450,34500,34500,34450,103
|
|
20230828,123000,20386476150,34450,34500,34500,34450,1074
|
|
20230828,122900,20349473700,34500,34500,34500,34450,288
|
|
20230828,122800,20339542500,34450,34450,34500,34450,352
|
|
20230828,122700,20327407300,34450,34450,34500,34450,530
|
|
20230828,122600,20309141550,34500,34450,34500,34450,93
|
|
20230828,122500,20305935650,34450,34500,34500,34450,3
|
|
20230828,122400,20305832200,34450,34500,34550,34450,3631
|
|
20230828,122300,20180579400,34500,34500,34550,34500,747
|
|
20230828,122200,20154805050,34550,34550,34550,34550,0
|
|
20230828,122100,20154805050,34550,34500,34550,34500,332
|
|
20230828,122000,20143350450,34500,34550,34600,34500,5238
|
|
20230828,121900,19962418650,34600,34550,34600,34550,492
|
|
20230828,121800,19945408550,34600,34600,34600,34550,739
|
|
20230828,121700,19919865850,34600,34550,34600,34550,251
|
|
20230828,121600,19911184800,34600,34600,34600,34550,545
|
|
20230828,121500,19892344000,34600,34550,34600,34550,1238
|
|
20230828,121400,19849561750,34600,34600,34600,34550,321
|
|
20230828,121300,19838460050,34600,34550,34600,34550,524
|
|
20230828,121200,19820347900,34600,34550,34600,34550,312
|
|
20230828,121100,19809560200,34550,34550,34600,34550,1098
|
|
20230828,121000,19771613550,34550,34600,34600,34550,1084
|
|
20230828,120900,19734144250,34600,34600,34600,34550,297
|
|
20230828,120800,19723868650,34550,34550,34600,34550,1103
|
|
20230828,120700,19685729000,34550,34600,34600,34550,349
|
|
20230828,120600,19673669100,34600,34600,34600,34550,507
|
|
20230828,120500,19656142150,34550,34600,34600,34550,808
|
|
20230828,120400,19628197600,34600,34550,34600,34550,235
|
|
20230828,120300,19620067150,34550,34600,34600,34550,423
|
|
20230828,120200,19605442000,34600,34600,34600,34550,411
|
|
20230828,120100,19591231550,34600,34600,34600,34600,321
|
|
20230828,120000,19580124950,34600,34600,34600,34550,1339
|
|
20230828,115900,19533832400,34600,34600,34600,34550,616
|
|
20230828,115800,19512534050,34550,34600,34600,34550,380
|
|
20230828,115700,19499393350,34550,34600,34650,34550,821
|
|
20230828,115600,19470982050,34650,34600,34650,34600,508
|
|
20230828,115500,19453400450,34650,34650,34700,34650,1367
|
|
20230828,115400,19406030950,34700,34700,34750,34650,2489
|
|
20230828,115300,19319657850,34700,34750,34750,34700,696
|
|
20230828,115200,19295480850,34750,34750,34750,34700,559
|
|
20230828,115100,19276067200,34750,34750,34750,34700,716
|
|
20230828,115000,19251198450,34750,34700,34750,34700,181
|
|
20230828,114900,19244911400,34750,34750,34750,34700,525
|
|
20230828,114800,19226679750,34750,34750,34750,34700,664
|
|
20230828,114700,19203617200,34750,34750,34750,34750,190
|
|
20230828,114600,19197014700,34750,34700,34750,34700,760
|
|
20230828,114500,19170626150,34750,34750,34750,34700,385
|
|
20230828,114400,19157248250,34700,34750,34750,34700,713
|
|
20230828,114300,19132494350,34750,34700,34750,34700,633
|
|
20230828,114200,19110508450,34750,34700,34750,34700,607
|
|
20230828,114100,19089422150,34700,34700,34750,34700,1290
|
|
20230828,114000,19044656650,34750,34700,34750,34700,436
|
|
20230828,113900,19029519350,34750,34750,34750,34700,616
|
|
20230828,113800,19008136300,34750,34750,34750,34700,672
|
|
20230828,113700,18984797400,34750,34750,34750,34750,601
|
|
20230828,113600,18963912650,34750,34700,34750,34650,1791
|
|
20230828,113500,18901762200,34650,34650,34700,34650,956
|
|
20230828,113400,18868610300,34650,34700,34700,34650,613
|
|
20230828,113300,18847356900,34700,34700,34700,34650,631
|
|
20230828,113200,18825480950,34700,34700,34700,34600,573
|
|
20230828,113100,18805618250,34700,34600,34700,34600,967
|
|
20230828,113000,18772106100,34600,34600,34650,34600,1016
|
|
20230828,112900,18736919350,34650,34600,34650,34600,550
|
|
20230828,112800,18717873050,34550,34650,34650,34500,4387
|
|
20230828,112700,18566153850,34650,34550,34650,34500,6469
|
|
20230828,112600,18342438300,34550,34550,34550,34500,256
|
|
20230828,112500,18333593700,34550,34550,34550,34500,1599
|
|
20230828,112400,18278403500,34500,34550,34550,34500,884
|
|
20230828,112300,18247888150,34550,34550,34550,34500,782
|
|
20230828,112200,18220875050,34550,34550,34550,34500,607
|
|
20230828,112100,18199910750,34550,34550,34550,34500,404
|
|
20230828,112000,18185953400,34500,34550,34550,34500,382
|
|
20230828,111900,18172755350,34550,34550,34550,34500,521
|
|
20230828,111800,18154764600,34550,34500,34550,34500,343
|
|
20230828,111700,18142914850,34550,34550,34550,34550,400
|
|
20230828,111600,18129094850,34550,34550,34550,34500,578
|
|
20230828,111500,18109133350,34550,34550,34550,34500,649
|
|
20230828,111400,18086726500,34550,34550,34550,34550,274
|
|
20230828,111300,18077259800,34550,34500,34550,34450,1422
|
|
20230828,111200,18028197450,34450,34550,34550,34450,2273
|
|
20230828,111100,17949775100,34550,34500,34550,34500,937
|
|
20230828,111000,17917444500,34500,34500,34500,34450,857
|
|
20230828,110900,17887878200,34500,34500,34500,34450,781
|
|
20230828,110800,17860937400,34450,34500,34500,34450,1313
|
|
20230828,110700,17815653950,34500,34500,34550,34450,426
|
|
20230828,110600,17800963950,34500,34500,34500,34450,2495
|
|
20230828,110500,17714887050,34500,34500,34500,34450,604
|
|
20230828,110400,17694063000,34500,34500,34500,34450,216
|
|
20230828,110300,17686611100,34500,34450,34500,34450,527
|
|
20230828,110200,17668437700,34500,34450,34500,34450,648
|
|
20230828,110100,17646101000,34450,34500,34500,34450,1201
|
|
20230828,110000,17604710750,34500,34450,34500,34400,3739
|
|
20230828,105900,17475905400,34450,34450,34450,34400,5749
|
|
20230828,105800,17277861050,34450,34400,34450,34400,1238
|
|
20230828,105700,17235252700,34400,34500,34550,34400,7031
|
|
20230828,105600,16992763350,34550,34550,34550,34500,442
|
|
20230828,105500,16977500650,34550,34550,34600,34500,3482
|
|
20230828,105400,16857221050,34600,34650,34650,34550,4691
|
|
20230828,105300,16695046900,34650,34700,34750,34650,4215
|
|
20230828,105200,16548908400,34700,34750,34750,34700,484
|
|
20230828,105100,16532107600,34700,34750,34750,34700,2127
|
|
20230828,105000,16458272650,34750,34750,34800,34750,1515
|
|
20230828,104900,16405626350,34750,34800,34800,34750,1623
|
|
20230828,104800,16349223050,34800,34750,34800,34750,832
|
|
20230828,104700,16320310900,34750,34800,34800,34750,323
|
|
20230828,104600,16309086100,34800,34750,34800,34750,464
|
|
20230828,104500,16292955700,34750,34750,34800,34750,707
|
|
20230828,104400,16268385950,34750,34850,34850,34750,3497
|
|
20230828,104300,16146594400,34850,34850,34900,34850,466
|
|
20230828,104200,16130349100,34850,34850,34900,34850,608
|
|
20230828,104100,16109148600,34850,34850,34900,34850,600
|
|
20230828,104000,16088238100,34850,34850,34900,34850,236
|
|
20230828,103900,16080010100,34850,34850,34900,34850,1327
|
|
20230828,103800,16033763550,34850,34850,34900,34850,1599
|
|
20230828,103700,15978032800,34900,34850,34900,34850,388
|
|
20230828,103600,15964491800,34850,34850,34900,34850,598
|
|
20230828,103500,15943650100,34850,34900,34900,34850,334
|
|
20230828,103400,15932009100,34900,35000,35000,34900,6489
|
|
20230828,103300,15705241450,35000,35000,35000,34950,1138
|
|
20230828,103200,15665436200,35000,35000,35000,34950,832
|
|
20230828,103100,15636316700,35000,35000,35000,34950,649
|
|
20230828,103000,15613612500,34950,35000,35000,34950,526
|
|
20230828,102900,15595209900,35000,34950,35000,34950,2379
|
|
20230828,102800,15511968450,35000,34950,35000,34950,913
|
|
20230828,102700,15480033250,35000,35000,35000,34950,650
|
|
20230828,102600,15457284850,35000,34950,35000,34950,983
|
|
20230828,102500,15422897750,35000,34950,35000,34950,739
|
|
20230828,102400,15397049050,35000,35000,35000,34950,631
|
|
20230828,102300,15374964900,35000,35000,35000,34950,2291
|
|
20230828,102200,15294815150,35000,35000,35000,35000,921
|
|
20230828,102100,15262580150,35000,34950,35000,34950,3164
|
|
20230828,102000,15151851350,35000,34950,35000,34950,498
|
|
20230828,101900,15134437700,35000,34950,35000,34950,822
|
|
20230828,101800,15105693950,34950,34950,35000,34950,1021
|
|
20230828,101700,15069996950,35000,34950,35000,34950,560
|
|
20230828,101600,15050413050,35000,34900,35000,34900,3675
|
|
20230828,101500,14922006150,34900,34900,34900,34850,895
|
|
20230828,101400,14890782900,34900,34900,34950,34900,582
|
|
20230828,101300,14870470900,34900,34850,34950,34800,6686
|
|
20230828,101200,14637456200,34800,34850,34850,34800,1101
|
|
20230828,101100,14599121000,34800,34850,34850,34800,430
|
|
20230828,101000,14584148300,34800,34800,34850,34800,843
|
|
20230828,100900,14554798600,34800,34800,34850,34800,206
|
|
20230828,100800,14547626350,34850,34850,34850,34800,528
|
|
20230828,100700,14529243450,34850,34700,34850,34700,3114
|
|
20230828,100600,14420944850,34750,34700,34750,34700,1701
|
|
20230828,100500,14361918400,34700,34750,34750,34700,508
|
|
20230828,100400,14344287850,34750,34800,34800,34750,2483
|
|
20230828,100300,14257992650,34800,34800,34800,34750,293
|
|
20230828,100200,14247797050,34850,34700,34850,34650,4926
|
|
20230828,100100,14076608550,34650,34850,34850,34650,7362
|
|
20230828,100000,13820427200,34900,34900,34950,34900,1561
|
|
20230828,095900,13765933050,34950,34900,34950,34850,1629
|
|
20230828,095800,13709047650,34950,34900,34950,34850,3576
|
|
20230828,095700,13584239700,34900,34900,34900,34850,2084
|
|
20230828,095600,13511542650,34900,35000,35000,34850,2824
|
|
20230828,095500,13412906600,35000,35000,35000,34950,2448
|
|
20230828,095400,13327247750,35000,35000,35000,34950,1555
|
|
20230828,095300,13272847400,35000,34950,35050,34950,2772
|
|
20230828,095200,13175808800,35000,35000,35000,34950,2250
|
|
20230828,095100,13097073800,35000,34950,35000,34950,5401
|
|
20230828,095000,12908247100,34950,34900,34950,34850,2013
|
|
20230828,094900,12837989650,34900,34950,34950,34850,3456
|
|
20230828,094800,12717321300,34950,34950,34950,34850,1733
|
|
20230828,094700,12656796350,34950,34850,34950,34800,5025
|
|
20230828,094600,12481467900,34850,34750,34850,34750,4080
|
|
20230828,094500,12339504600,34800,34800,34800,34750,2756
|
|
20230828,094400,12243666100,34800,34900,34900,34750,3834
|
|
20230828,094300,12110012850,34900,34850,34900,34800,2857
|
|
20230828,094200,12010429200,34850,34850,34850,34750,3439
|
|
20230828,094100,11890803900,34850,34800,34900,34750,3345
|
|
20230828,094000,11774318900,34800,34700,34850,34650,6834
|
|
20230828,093900,11536820400,34700,34600,34700,34600,2527
|
|
20230828,093800,11449254200,34600,34650,34650,34600,2073
|
|
20230828,093700,11377491300,34650,34650,34700,34300,11868
|
|
20230828,093600,10967616700,34700,34650,34750,34650,3156
|
|
20230828,093500,10858118000,34700,34700,34750,34600,6268
|
|
20230828,093400,10640775200,34700,34850,34900,34700,9289
|
|
20230828,093300,10317628050,34850,34850,34900,34800,4269
|
|
20230828,093200,10168862150,34800,34700,34850,34700,5666
|
|
20230828,093100,9971787100,34700,34800,34850,34700,5927
|
|
20230828,093000,9765857750,34850,35050,35050,34850,9371
|
|
20230828,092900,9438585000,35000,35000,35100,35000,13468
|
|
20230828,092800,8966406950,35050,34950,35050,34900,10778
|
|
20230828,092700,8589129050,34950,34900,35000,34850,13207
|
|
20230828,092600,8127610550,34900,34900,34950,34800,10771
|
|
20230828,092500,7751628350,34900,34750,34900,34750,12119
|
|
20230828,092400,7329274650,34800,34750,34800,34600,13762
|
|
20230828,092300,6851455850,34750,34550,34750,34550,17747
|
|
20230828,092200,6236165450,34550,34450,34600,34450,10555
|
|
20230828,092100,5871559400,34500,34350,34500,34300,9046
|
|
20230828,092000,5560341500,34300,34350,34400,34250,2446
|
|
20230828,091900,5476333850,34350,34400,34400,34350,1893
|
|
20230828,091800,5411266050,34400,34400,34400,34350,8330
|
|
20230828,091700,5124757500,34450,34450,34450,34400,2225
|
|
20230828,091600,5048176550,34450,34300,34450,34300,8508
|
|
20230828,091500,4755558600,34300,34400,34400,34250,5034
|
|
20230828,091400,4582773900,34400,34350,34400,34300,2598
|
|
20230828,091300,4493523650,34300,34250,34400,34250,7485
|
|
20230828,091200,4236636400,34250,34200,34300,34200,6934
|
|
20230828,091100,3999285450,34150,34150,34200,34150,4354
|
|
20230828,091000,3850427900,34200,34100,34200,34050,4284
|
|
20230828,090900,3704202400,34150,34150,34200,34100,5653
|
|
20230828,090800,3511297600,34150,34000,34250,34000,23918
|
|
20230828,090700,2695077950,34000,33900,34050,33900,4584
|
|
20230828,090600,2539316150,33950,33900,34000,33900,4199
|
|
20230828,090500,2396854850,33900,33850,33950,33750,12171
|
|
20230828,090400,1984739450,33800,33850,33850,33800,2290
|
|
20230828,090300,1907283900,33850,33850,33950,33850,7919
|
|
20230828,090200,1639058800,33900,33900,34000,33900,7999
|
|
20230828,090100,1367578500,33900,33850,34100,33850,16577
|
|
20230828,090000,804346450,33850,33700,33950,33600,23839
|