614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191100,6677153200,28300,28300,28300,28300,4948
|
|
20230830,191000,6677153200,28300,28300,28300,28300,0
|
|
20230830,190900,6677153200,28300,28300,28300,28300,0
|
|
20230830,190800,6677153200,28300,28300,28300,28300,0
|
|
20230830,190700,6677153200,28300,28300,28300,28300,0
|
|
20230830,190600,6677153200,28300,28300,28300,28300,0
|
|
20230830,190500,6677153200,28300,28300,28300,28300,0
|
|
20230830,190400,6677153200,28300,28300,28300,28300,0
|
|
20230830,190300,6677153200,28300,28300,28300,28300,0
|
|
20230830,190200,6677153200,28300,28300,28300,28300,0
|
|
20230830,190100,6677153200,28300,28300,28300,28300,0
|
|
20230830,190000,6677153200,28300,28300,28300,28300,0
|
|
20230830,185900,6677153200,28300,28300,28300,28300,0
|
|
20230830,185800,6677153200,28300,28300,28300,28300,0
|
|
20230830,185700,6677153200,28300,28300,28300,28300,0
|
|
20230830,185600,6677153200,28300,28300,28300,28300,0
|
|
20230830,185500,6677153200,28300,28300,28300,28300,0
|
|
20230830,185400,6677153200,28300,28300,28300,28300,0
|
|
20230830,185300,6677153200,28300,28300,28300,28300,0
|
|
20230830,185200,6677153200,28300,28300,28300,28300,0
|
|
20230830,185100,6677153200,28300,28300,28300,28300,0
|
|
20230830,185000,6677153200,28300,28300,28300,28300,0
|
|
20230830,184900,6677153200,28300,28300,28300,28300,0
|
|
20230830,184800,6677153200,28300,28300,28300,28300,0
|
|
20230830,184700,6677153200,28300,28300,28300,28300,0
|
|
20230830,184600,6677153200,28300,28300,28300,28300,0
|
|
20230830,184500,6677153200,28300,28300,28300,28300,0
|
|
20230830,184400,6677153200,28300,28300,28300,28300,0
|
|
20230830,184300,6677153200,28300,28300,28300,28300,0
|
|
20230830,184200,6677153200,28300,28300,28300,28300,0
|
|
20230830,184100,6677153200,28300,28300,28300,28300,4948
|
|
20230830,184000,6677153200,28300,28300,28300,28300,0
|
|
20230830,183900,6677153200,28300,28300,28300,28300,0
|
|
20230830,183800,6677153200,28300,28300,28300,28300,0
|
|
20230830,183700,6677153200,28300,28300,28300,28300,0
|
|
20230830,183600,6677153200,28300,28300,28300,28300,0
|
|
20230830,183500,6677153200,28300,28300,28300,28300,0
|
|
20230830,183400,6677153200,28300,28300,28300,28300,0
|
|
20230830,183300,6677153200,28300,28300,28300,28300,0
|
|
20230830,183200,6677153200,28300,28300,28300,28300,0
|
|
20230830,183100,6677153200,28300,28300,28300,28300,0
|
|
20230830,183000,6677153200,28300,28300,28300,28300,0
|
|
20230830,182900,6677153200,28300,28300,28300,28300,0
|
|
20230830,182800,6677153200,28300,28300,28300,28300,0
|
|
20230830,182700,6677153200,28300,28300,28300,28300,0
|
|
20230830,182600,6677153200,28300,28300,28300,28300,0
|
|
20230830,182500,6677153200,28300,28300,28300,28300,0
|
|
20230830,182400,6677153200,28300,28300,28300,28300,0
|
|
20230830,182300,6677153200,28300,28300,28300,28300,0
|
|
20230830,182200,6677153200,28300,28300,28300,28300,0
|
|
20230830,182100,6677153200,28300,28300,28300,28300,0
|
|
20230830,182000,6677153200,28300,28300,28300,28300,0
|
|
20230830,181900,6677153200,28300,28300,28300,28300,0
|
|
20230830,181800,6677153200,28300,28300,28300,28300,0
|
|
20230830,181700,6677153200,28300,28300,28300,28300,0
|
|
20230830,181600,6677153200,28300,28300,28300,28300,0
|
|
20230830,181500,6677153200,28300,28300,28300,28300,0
|
|
20230830,181400,6677153200,28300,28300,28300,28300,0
|
|
20230830,181300,6677153200,28300,28300,28300,28300,0
|
|
20230830,181200,6677153200,28300,28300,28300,28300,0
|
|
20230830,181100,6677153200,28300,28300,28300,28300,4948
|
|
20230830,181000,6677153200,28300,28300,28300,28300,0
|
|
20230830,180900,6677153200,28300,28300,28300,28300,0
|
|
20230830,180800,6677153200,28300,28300,28300,28300,0
|
|
20230830,180700,6677153200,28300,28300,28300,28300,0
|
|
20230830,180600,6677153200,28300,28300,28300,28300,0
|
|
20230830,180500,6677153200,28300,28300,28300,28300,0
|
|
20230830,180400,6677153200,28300,28300,28300,28300,0
|
|
20230830,180300,6677153200,28300,28300,28300,28300,0
|
|
20230830,180200,6677153200,28300,28300,28300,28300,0
|
|
20230830,180100,6677153200,28300,28300,28300,28300,0
|
|
20230830,180000,6677153200,28300,28300,28300,28300,0
|
|
20230830,175900,6677153200,28300,28300,28300,28300,0
|
|
20230830,175800,6677153200,28300,28300,28300,28300,0
|
|
20230830,175700,6677153200,28300,28300,28300,28300,0
|
|
20230830,175600,6677153200,28300,28300,28300,28300,0
|
|
20230830,175500,6677153200,28300,28300,28300,28300,0
|
|
20230830,175400,6677153200,28300,28300,28300,28300,0
|
|
20230830,175300,6677153200,28300,28300,28300,28300,0
|
|
20230830,175200,6677153200,28300,28300,28300,28300,0
|
|
20230830,175100,6677153200,28300,28300,28300,28300,0
|
|
20230830,175000,6677153200,28300,28300,28300,28300,0
|
|
20230830,174900,6677153200,28300,28300,28300,28300,0
|
|
20230830,174800,6677153200,28300,28300,28300,28300,0
|
|
20230830,174700,6677153200,28300,28300,28300,28300,0
|
|
20230830,174600,6677153200,28300,28300,28300,28300,0
|
|
20230830,174500,6677153200,28300,28300,28300,28300,0
|
|
20230830,174400,6677153200,28300,28300,28300,28300,0
|
|
20230830,174300,6677153200,28300,28300,28300,28300,0
|
|
20230830,174200,6677153200,28300,28300,28300,28300,0
|
|
20230830,174100,6677153200,28300,28300,28300,28300,4948
|
|
20230830,174000,6677153200,28300,28300,28300,28300,0
|
|
20230830,173900,6677153200,28300,28300,28300,28300,0
|
|
20230830,173800,6677153200,28300,28300,28300,28300,0
|
|
20230830,173700,6677153200,28300,28300,28300,28300,0
|
|
20230830,173600,6677153200,28300,28300,28300,28300,0
|
|
20230830,173500,6677153200,28300,28300,28300,28300,0
|
|
20230830,173400,6677153200,28300,28300,28300,28300,0
|
|
20230830,173300,6677153200,28300,28300,28300,28300,0
|
|
20230830,173200,6677153200,28300,28300,28300,28300,0
|
|
20230830,173100,6677153200,28300,28300,28300,28300,0
|
|
20230830,173000,6677153200,28300,28300,28300,28300,0
|
|
20230830,172900,6677153200,28300,28300,28300,28300,0
|
|
20230830,172800,6677153200,28300,28300,28300,28300,0
|
|
20230830,172700,6677153200,28300,28300,28300,28300,0
|
|
20230830,172600,6677153200,28300,28300,28300,28300,0
|
|
20230830,172500,6677153200,28300,28300,28300,28300,0
|
|
20230830,172400,6677153200,28300,28300,28300,28300,0
|
|
20230830,172300,6677153200,28300,28300,28300,28300,0
|
|
20230830,172200,6677153200,28300,28300,28300,28300,0
|
|
20230830,172100,6677153200,28300,28300,28300,28300,0
|
|
20230830,172000,6677153200,28300,28300,28300,28300,0
|
|
20230830,171900,6677153200,28300,28300,28300,28300,0
|
|
20230830,171800,6677153200,28300,28300,28300,28300,0
|
|
20230830,171700,6677153200,28300,28300,28300,28300,0
|
|
20230830,171600,6677153200,28300,28300,28300,28300,0
|
|
20230830,171500,6677153200,28300,28300,28300,28300,0
|
|
20230830,171400,6677153200,28300,28300,28300,28300,0
|
|
20230830,171300,6677153200,28300,28300,28300,28300,0
|
|
20230830,171200,6677153200,28300,28300,28300,28300,0
|
|
20230830,171100,6677153200,28300,28300,28300,28300,4948
|
|
20230830,171000,6677153200,28300,28300,28300,28300,0
|
|
20230830,170900,6677153200,28300,28300,28300,28300,0
|
|
20230830,170800,6677153200,28300,28300,28300,28300,0
|
|
20230830,170700,6677153200,28300,28300,28300,28300,0
|
|
20230830,170600,6677153200,28300,28300,28300,28300,0
|
|
20230830,170500,6677153200,28300,28300,28300,28300,0
|
|
20230830,170400,6677153200,28300,28300,28300,28300,0
|
|
20230830,170300,6677153200,28300,28300,28300,28300,0
|
|
20230830,170200,6677153200,28300,28300,28300,28300,0
|
|
20230830,170100,6677153200,28300,28300,28300,28300,0
|
|
20230830,170000,6677153200,28300,28300,28300,28300,0
|
|
20230830,165900,6677153200,28300,28300,28300,28300,0
|
|
20230830,165800,6677153200,28300,28300,28300,28300,0
|
|
20230830,165700,6677153200,28300,28300,28300,28300,0
|
|
20230830,165600,6677153200,28300,28300,28300,28300,0
|
|
20230830,165500,6677153200,28300,28300,28300,28300,0
|
|
20230830,165400,6677153200,28300,28300,28300,28300,0
|
|
20230830,165300,6677153200,28300,28300,28300,28300,0
|
|
20230830,165200,6677153200,28300,28300,28300,28300,0
|
|
20230830,165100,6677153200,28300,28300,28300,28300,0
|
|
20230830,165000,6677153200,28300,28300,28300,28300,0
|
|
20230830,164900,6677153200,28300,28300,28300,28300,0
|
|
20230830,164800,6677153200,28300,28300,28300,28300,0
|
|
20230830,164700,6677153200,28300,28300,28300,28300,0
|
|
20230830,164600,6677153200,28300,28300,28300,28300,0
|
|
20230830,164500,6677153200,28300,28300,28300,28300,0
|
|
20230830,164400,6677153200,28300,28300,28300,28300,0
|
|
20230830,164300,6677153200,28300,28300,28300,28300,0
|
|
20230830,164200,6677153200,28300,28300,28300,28300,0
|
|
20230830,164100,6677153200,28300,28300,28300,28300,4948
|
|
20230830,164000,6677153200,28300,28300,28300,28300,0
|
|
20230830,163900,6677153200,28300,28300,28300,28300,0
|
|
20230830,163800,6677153200,28300,28300,28300,28300,0
|
|
20230830,163700,6677153200,28300,28300,28300,28300,0
|
|
20230830,163600,6677153200,28300,28300,28300,28300,0
|
|
20230830,163500,6677153200,28300,28300,28300,28300,0
|
|
20230830,163400,6677153200,28300,28300,28300,28300,0
|
|
20230830,163300,6677153200,28300,28300,28300,28300,0
|
|
20230830,163200,6677153200,28300,28300,28300,28300,0
|
|
20230830,163100,6677153200,28300,28300,28300,28300,0
|
|
20230830,163000,6677153200,28300,28300,28300,28300,0
|
|
20230830,162900,6677153200,28300,28300,28300,28300,0
|
|
20230830,162800,6677153200,28300,28300,28300,28300,0
|
|
20230830,162700,6677153200,28300,28300,28300,28300,0
|
|
20230830,162600,6677153200,28300,28300,28300,28300,0
|
|
20230830,162500,6677153200,28300,28300,28300,28300,0
|
|
20230830,162400,6677153200,28300,28300,28300,28300,0
|
|
20230830,162300,6677153200,28300,28300,28300,28300,0
|
|
20230830,162200,6677153200,28300,28300,28300,28300,0
|
|
20230830,162100,6677153200,28300,28300,28300,28300,0
|
|
20230830,162000,6677153200,28300,28300,28300,28300,0
|
|
20230830,161900,6677153200,28300,28300,28300,28300,0
|
|
20230830,161800,6677153200,28300,28300,28300,28300,0
|
|
20230830,161700,6677153200,28300,28300,28300,28300,0
|
|
20230830,161600,6677153200,28300,28300,28300,28300,0
|
|
20230830,161500,6677153200,28300,28300,28300,28300,0
|
|
20230830,161400,6677153200,28300,28300,28300,28300,0
|
|
20230830,161300,6677153200,28300,28300,28300,28300,0
|
|
20230830,161200,6677153200,28300,28300,28300,28300,0
|
|
20230830,161100,6677153200,28300,28300,28300,28300,4948
|
|
20230830,161000,6677153200,28300,28300,28300,28300,0
|
|
20230830,160900,6677153200,28300,28300,28300,28300,0
|
|
20230830,160800,6677153200,28300,28300,28300,28300,0
|
|
20230830,160700,6677153200,28300,28300,28300,28300,0
|
|
20230830,160600,6677153200,28300,28300,28300,28300,0
|
|
20230830,160500,6677153200,28300,28300,28300,28300,0
|
|
20230830,160400,6677153200,28300,28300,28300,28300,0
|
|
20230830,160300,6677153200,28300,28300,28300,28300,0
|
|
20230830,160200,6677153200,28300,28300,28300,28300,0
|
|
20230830,160100,6677153200,28300,28300,28300,28300,0
|
|
20230830,160000,6677153200,28300,28300,28300,28300,0
|
|
20230830,155900,6677153200,28300,28300,28300,28300,0
|
|
20230830,155800,6677153200,28300,28300,28300,28300,0
|
|
20230830,155700,6677153200,28300,28300,28300,28300,0
|
|
20230830,155600,6677153200,28300,28300,28300,28300,0
|
|
20230830,155500,6677153200,28300,28300,28300,28300,0
|
|
20230830,155400,6677153200,28300,28300,28300,28300,0
|
|
20230830,155300,6677153200,28300,28300,28300,28300,0
|
|
20230830,155200,6677153200,28300,28300,28300,28300,0
|
|
20230830,155100,6677153200,28300,28300,28300,28300,0
|
|
20230830,155000,6677153200,28300,28300,28300,28300,0
|
|
20230830,154900,6677153200,28300,28300,28300,28300,0
|
|
20230830,154800,6677153200,28300,28300,28300,28300,0
|
|
20230830,154700,6677153200,28300,28300,28300,28300,0
|
|
20230830,154600,6677153200,28300,28300,28300,28300,0
|
|
20230830,154500,6677153200,28300,28300,28300,28300,0
|
|
20230830,154400,6677153200,28300,28300,28300,28300,0
|
|
20230830,154300,6677153200,28300,28300,28300,28300,0
|
|
20230830,154200,6677153200,28300,28300,28300,28300,0
|
|
20230830,154100,6677153200,28300,28300,28300,28300,4948
|
|
20230830,154000,6677153200,28300,28300,28300,28300,0
|
|
20230830,153900,6677153200,28300,28300,28300,28300,0
|
|
20230830,153800,6677153200,28300,28300,28300,28300,0
|
|
20230830,153700,6677153200,28300,28300,28300,28300,0
|
|
20230830,153600,6677153200,28300,28300,28300,28300,0
|
|
20230830,153500,6677153200,28300,28300,28300,28300,0
|
|
20230830,153400,6677153200,28300,28300,28300,28300,0
|
|
20230830,153300,6677153200,28300,28300,28300,28300,0
|
|
20230830,153200,6677153200,28300,28300,28300,28300,0
|
|
20230830,153100,6677153200,28300,28300,28300,28300,0
|
|
20230830,153000,6677153200,28300,28300,28300,28300,4948
|
|
20230830,152900,6537124800,28300,28300,28300,28300,0
|
|
20230830,152800,6537124800,28300,28300,28300,28300,0
|
|
20230830,152700,6537124800,28300,28300,28300,28300,0
|
|
20230830,152600,6537124800,28300,28300,28300,28300,0
|
|
20230830,152500,6537124800,28300,28300,28300,28300,0
|
|
20230830,152400,6537124800,28300,28300,28300,28300,0
|
|
20230830,152300,6537124800,28300,28300,28300,28300,0
|
|
20230830,152200,6537124800,28300,28300,28300,28300,0
|
|
20230830,152100,6537124800,28300,28300,28300,28300,0
|
|
20230830,152000,6537124800,28300,28300,28300,28300,0
|
|
20230830,151900,6537124800,28300,28250,28300,28250,88
|
|
20230830,151800,6534635650,28300,28300,28300,28250,333
|
|
20230830,151700,6525225850,28300,28250,28300,28200,993
|
|
20230830,151600,6497178150,28200,28200,28250,28200,142
|
|
20230830,151500,6493173450,28200,28200,28250,28200,182
|
|
20230830,151400,6488040500,28200,28200,28250,28200,580
|
|
20230830,151300,6471684200,28250,28300,28300,28200,1148
|
|
20230830,151200,6439245700,28300,28300,28300,28300,41
|
|
20230830,151100,6438085400,28300,28250,28300,28250,7
|
|
20230830,151000,6437887350,28250,28300,28300,28250,38
|
|
20230830,150900,6436812700,28250,28200,28350,28150,2632
|
|
20230830,150800,6362407950,28200,28200,28200,28150,997
|
|
20230830,150700,6334296250,28250,28250,28250,28200,103
|
|
20230830,150600,6331390500,28250,28200,28250,28150,153
|
|
20230830,150500,6327076400,28200,28200,28250,28200,2271
|
|
20230830,150400,6263032300,28200,28250,28250,28200,53
|
|
20230830,150300,6261535750,28250,28300,28300,28250,125
|
|
20230830,150200,6258004250,28300,28250,28300,28250,175
|
|
20230830,150100,6253053700,28300,28300,28300,28300,31
|
|
20230830,150000,6252176400,28300,28200,28300,28200,1163
|
|
20230830,145900,6219282650,28200,28200,28250,28200,94
|
|
20230830,145800,6216631550,28250,28250,28250,28200,344
|
|
20230830,145700,6206915300,28300,28300,28300,28250,1235
|
|
20230830,145600,6172024250,28250,28250,28300,28250,227
|
|
20230830,145500,6165610000,28300,28300,28300,28250,34
|
|
20230830,145400,6164648350,28300,28300,28300,28250,120
|
|
20230830,145300,6161256350,28250,28300,28300,28250,42
|
|
20230830,145200,6160069550,28250,28250,28250,28250,79
|
|
20230830,145100,6157837800,28300,28300,28300,28300,0
|
|
20230830,145000,6157837800,28300,28300,28300,28300,95
|
|
20230830,144900,6155149300,28350,28350,28350,28350,60
|
|
20230830,144800,6153448300,28350,28350,28350,28300,32
|
|
20230830,144700,6152542150,28300,28300,28300,28300,6
|
|
20230830,144600,6152372350,28300,28300,28300,28300,109
|
|
20230830,144500,6149287650,28300,28350,28400,28300,2855
|
|
20230830,144400,6068343150,28350,28350,28350,28350,13
|
|
20230830,144300,6067974600,28350,28350,28350,28350,24
|
|
20230830,144200,6067294200,28350,28350,28350,28350,33
|
|
20230830,144100,6066358650,28300,28300,28300,28250,317
|
|
20230830,144000,6057389700,28250,28250,28300,28250,86
|
|
20230830,143900,6054959000,28300,28300,28300,28250,16
|
|
20230830,143800,6054506300,28250,28250,28300,28250,90
|
|
20230830,143700,6051962200,28300,28300,28300,28250,71
|
|
20230830,143600,6049955250,28300,28300,28300,28250,48
|
|
20230830,143500,6048598400,28300,28300,28300,28300,12
|
|
20230830,143400,6048258800,28300,28250,28300,28250,156
|
|
20230830,143300,6043846950,28300,28300,28300,28300,0
|
|
20230830,143200,6043846950,28300,28300,28300,28300,12
|
|
20230830,143100,6043507350,28300,28200,28300,28200,1452
|
|
20230830,143000,6002432700,28200,28250,28250,28200,41
|
|
20230830,142900,6001276450,28250,28200,28250,28200,70
|
|
20230830,142800,5999301450,28200,28200,28200,28200,7
|
|
20230830,142700,5999104050,28200,28200,28250,28200,82
|
|
20230830,142600,5996791600,28250,28250,28250,28250,25
|
|
20230830,142500,5996085350,28300,28300,28300,28250,1635
|
|
20230830,142400,5949836700,28350,28300,28350,28300,94
|
|
20230830,142300,5947174000,28350,28350,28350,28350,4
|
|
20230830,142200,5947060600,28350,28350,28350,28350,87
|
|
20230830,142100,5944594150,28350,28350,28400,28350,501
|
|
20230830,142000,5930390650,28350,28350,28350,28350,122
|
|
20230830,141900,5926931950,28350,28300,28350,28300,594
|
|
20230830,141800,5910094800,28350,28350,28350,28350,2
|
|
20230830,141700,5910038100,28300,28300,28300,28300,124
|
|
20230830,141600,5906528900,28300,28300,28300,28300,1001
|
|
20230830,141500,5878200600,28300,28350,28350,28300,213
|
|
20230830,141400,5872164200,28350,28350,28350,28350,834
|
|
20230830,141300,5848520300,28350,28300,28350,28300,77
|
|
20230830,141200,5846338700,28300,28300,28300,28300,190
|
|
20230830,141100,5840961700,28300,28300,28300,28300,42
|
|
20230830,141000,5839773100,28350,28350,28400,28350,1144
|
|
20230830,140900,5807340050,28350,28400,28400,28350,412
|
|
20230830,140800,5795655250,28400,28350,28400,28350,97
|
|
20230830,140700,5792902050,28400,28350,28400,28350,82
|
|
20230830,140600,5790576700,28350,28400,28400,28350,83
|
|
20230830,140500,5788222000,28400,28400,28400,28350,384
|
|
20230830,140400,5777334400,28350,28350,28400,28350,30
|
|
20230830,140300,5776483300,28350,28400,28400,28350,167
|
|
20230830,140200,5771742000,28350,28350,28350,28350,195
|
|
20230830,140100,5766213750,28350,28300,28350,28300,566
|
|
20230830,140000,5750171650,28300,28300,28300,28300,224
|
|
20230830,135900,5743832450,28350,28350,28350,28350,0
|
|
20230830,135800,5743832450,28350,28300,28350,28300,132
|
|
20230830,135700,5740095750,28300,28350,28350,28300,137
|
|
20230830,135600,5736216650,28350,28300,28350,28300,41
|
|
20230830,135500,5735056300,28350,28350,28350,28350,1190
|
|
20230830,135400,5701319800,28350,28400,28400,28350,109
|
|
20230830,135300,5698226950,28400,28350,28400,28350,141
|
|
20230830,135200,5694223600,28350,28350,28350,28350,2
|
|
20230830,135100,5694166900,28350,28350,28350,28350,80
|
|
20230830,135000,5691898900,28350,28350,28350,28350,0
|
|
20230830,134900,5691898900,28350,28400,28400,28350,2
|
|
20230830,134800,5691842150,28350,28350,28350,28350,1134
|
|
20230830,134700,5659693250,28350,28350,28350,28350,0
|
|
20230830,134600,5659693250,28350,28350,28350,28350,374
|
|
20230830,134500,5649090350,28350,28350,28350,28350,49
|
|
20230830,134400,5647701200,28350,28350,28350,28350,303
|
|
20230830,134300,5639111150,28350,28300,28350,28300,1177
|
|
20230830,134200,5605750750,28250,28300,28300,28250,738
|
|
20230830,134100,5584867850,28300,28300,28300,28300,47
|
|
20230830,134000,5583537750,28350,28350,28350,28350,53
|
|
20230830,133900,5582035200,28350,28350,28350,28350,60
|
|
20230830,133800,5580334200,28350,28350,28350,28300,129
|
|
20230830,133700,5576682050,28350,28350,28350,28350,32
|
|
20230830,133600,5575774850,28350,28350,28350,28350,181
|
|
20230830,133500,5570643500,28350,28350,28350,28350,31
|
|
20230830,133400,5569764650,28350,28300,28350,28300,1120
|
|
20230830,133300,5538054350,28250,28250,28250,28250,235
|
|
20230830,133200,5531415600,28250,28250,28250,28250,50
|
|
20230830,133100,5530003100,28250,28250,28250,28250,0
|
|
20230830,133000,5530003100,28250,28300,28300,28250,557
|
|
20230830,132900,5514240950,28250,28250,28250,28250,145
|
|
20230830,132800,5510144700,28250,28250,28250,28250,1459
|
|
20230830,132700,5468927950,28250,28250,28250,28250,2
|
|
20230830,132600,5468871450,28250,28250,28250,28250,1
|
|
20230830,132500,5468843200,28250,28250,28250,28250,3
|
|
20230830,132400,5468758450,28300,28300,28300,28300,377
|
|
20230830,132300,5458089350,28250,28250,28250,28250,116
|
|
20230830,132200,5454812350,28250,28200,28250,28200,721
|
|
20230830,132100,5434454100,28200,28200,28200,28200,2
|
|
20230830,132000,5434397700,28200,28200,28200,28200,0
|
|
20230830,131900,5434397700,28200,28200,28250,28200,339
|
|
20230830,131800,5424826900,28200,28200,28200,28200,26
|
|
20230830,131700,5424093700,28200,28200,28200,28200,0
|
|
20230830,131600,5424093700,28200,28200,28250,28200,28
|
|
20230830,131500,5423304050,28200,28200,28200,28200,208
|
|
20230830,131400,5417438450,28200,28200,28200,28200,0
|
|
20230830,131300,5417438450,28200,28200,28200,28200,154
|
|
20230830,131200,5413095650,28200,28200,28200,28150,380
|
|
20230830,131100,5402379700,28200,28200,28200,28200,28
|
|
20230830,131000,5401590100,28200,28150,28200,28150,34
|
|
20230830,130900,5400632750,28150,28150,28150,28150,2
|
|
20230830,130800,5400576450,28150,28150,28150,28150,97
|
|
20230830,130700,5397845900,28200,28200,28200,28200,0
|
|
20230830,130600,5397845900,28200,28200,28200,28200,0
|
|
20230830,130500,5397845900,28200,28200,28200,28200,10
|
|
20230830,130400,5397563900,28200,28200,28200,28200,24
|
|
20230830,130300,5396887100,28200,28200,28200,28200,0
|
|
20230830,130200,5396887100,28200,28200,28200,28200,4
|
|
20230830,130100,5396774300,28100,28100,28100,28100,0
|
|
20230830,130000,5396774300,28100,28250,28300,28100,193
|
|
20230830,125900,5391326300,28250,28200,28250,28200,304
|
|
20230830,125800,5382739100,28200,28100,28200,28100,188
|
|
20230830,125700,5377442000,28100,28200,28200,28100,1243
|
|
20230830,125600,5342397800,28100,28100,28150,28100,949
|
|
20230830,125500,5315718750,28100,28100,28100,28100,303
|
|
20230830,125400,5307204450,28100,28150,28150,28100,497
|
|
20230830,125300,5293228900,28150,28150,28150,28150,43
|
|
20230830,125200,5292018450,28150,28150,28150,28150,79
|
|
20230830,125100,5289794600,28100,28100,28100,28100,5
|
|
20230830,125000,5289654100,28150,28100,28200,28100,92
|
|
20230830,124900,5287064650,28150,28150,28150,28150,44
|
|
20230830,124800,5285826050,28150,28150,28150,28150,81
|
|
20230830,124700,5283545900,28150,28150,28150,28150,69
|
|
20230830,124600,5281603550,28150,28150,28200,28150,161
|
|
20230830,124500,5277065650,28150,28150,28150,28100,154
|
|
20230830,124400,5272737750,28150,28150,28150,28150,123
|
|
20230830,124300,5269275300,28150,28150,28150,28150,0
|
|
20230830,124200,5269275300,28150,28150,28200,28150,335
|
|
20230830,124100,5259835550,28150,28150,28150,28150,4
|
|
20230830,124000,5259722950,28100,28100,28100,28100,1819
|
|
20230830,123900,5208609050,28100,28100,28150,28050,1048
|
|
20230830,123800,5179152150,28100,28100,28100,28100,26
|
|
20230830,123700,5178421550,28100,28100,28100,28100,42
|
|
20230830,123600,5177241350,28050,28100,28100,28050,169
|
|
20230830,123500,5172494950,28100,28100,28100,28100,106
|
|
20230830,123400,5169516350,28100,28100,28100,28100,2
|
|
20230830,123300,5169460150,28100,28100,28150,28100,590
|
|
20230830,123200,5152881100,28100,28150,28150,28100,6
|
|
20230830,123100,5152712350,28100,28100,28100,28100,136
|
|
20230830,123000,5148890750,28100,28150,28150,28100,1204
|
|
20230830,122900,5115056950,28150,28150,28150,28150,10
|
|
20230830,122800,5114775450,28150,28150,28150,28150,83
|
|
20230830,122700,5112439000,28150,28150,28150,28150,336
|
|
20230830,122600,5102980600,28150,28050,28200,28050,161
|
|
20230830,122500,5098450900,28100,28150,28150,28100,675
|
|
20230830,122400,5079482350,28150,28200,28200,28150,1181
|
|
20230830,122300,5046235650,28200,28200,28200,28200,986
|
|
20230830,122200,5018430450,28250,28250,28300,28250,110
|
|
20230830,122100,5015322900,28200,28250,28300,28200,25
|
|
20230830,122000,5014615650,28250,28200,28250,28200,363
|
|
20230830,121900,5004374050,28200,28200,28200,28200,121
|
|
20230830,121800,5000961850,28300,28300,28300,28250,131
|
|
20230830,121700,4997254600,28200,28350,28350,28200,1479
|
|
20230830,121600,4955454850,28300,28300,28300,28300,573
|
|
20230830,121500,4939238950,28300,28300,28300,28300,30
|
|
20230830,121400,4938389950,28300,28350,28350,28300,1423
|
|
20230830,121300,4898066700,28350,28350,28350,28350,1
|
|
20230830,121200,4898038350,28400,28400,28400,28400,0
|
|
20230830,121100,4898038350,28400,28400,28400,28400,179
|
|
20230830,121000,4892954750,28400,28350,28400,28350,386
|
|
20230830,120900,4881993350,28400,28400,28400,28400,31
|
|
20230830,120800,4881112950,28400,28400,28400,28400,20
|
|
20230830,120700,4880544950,28350,28400,28400,28350,324
|
|
20230830,120600,4871348050,28400,28400,28450,28400,76
|
|
20230830,120500,4869189600,28400,28400,28400,28400,42
|
|
20230830,120400,4867996800,28400,28400,28400,28400,4
|
|
20230830,120300,4867883200,28450,28450,28450,28450,21
|
|
20230830,120200,4867285750,28400,28400,28450,28400,6
|
|
20230830,120100,4867115250,28400,28400,28400,28400,457
|
|
20230830,120000,4854136450,28400,28400,28450,28400,123
|
|
20230830,115900,4850643150,28400,28400,28400,28400,1138
|
|
20230830,115800,4818323950,28400,28400,28400,28350,58
|
|
20230830,115700,4816676900,28400,28350,28400,28350,563
|
|
20230830,115600,4800690350,28400,28450,28450,28400,466
|
|
20230830,115500,4787449650,28400,28400,28400,28350,643
|
|
20230830,115400,4769188600,28400,28350,28400,28350,1837
|
|
20230830,115300,4717030300,28350,28350,28350,28350,870
|
|
20230830,115200,4692365800,28300,28300,28300,28300,440
|
|
20230830,115100,4679913800,28250,28250,28250,28250,14
|
|
20230830,115000,4679518300,28300,28250,28300,28250,5
|
|
20230830,114900,4679376850,28250,28250,28250,28250,3
|
|
20230830,114800,4679292100,28250,28250,28250,28250,128
|
|
20230830,114700,4675676100,28250,28300,28300,28250,17
|
|
20230830,114600,4675195750,28250,28250,28250,28250,6
|
|
20230830,114500,4675026250,28250,28250,28250,28250,105
|
|
20230830,114400,4672060000,28250,28250,28250,28250,161
|
|
20230830,114300,4667511750,28250,28250,28250,28250,3
|
|
20230830,114200,4667427000,28250,28250,28300,28250,124
|
|
20230830,114100,4663923000,28250,28300,28300,28250,5
|
|
20230830,114000,4663781550,28300,28350,28350,28300,1078
|
|
20230830,113900,4633249000,28350,28350,28350,28250,135
|
|
20230830,113800,4629428450,28300,28250,28300,28250,11
|
|
20230830,113700,4629117250,28250,28300,28350,28250,753
|
|
20230830,113600,4607787850,28300,28350,28350,28300,1084
|
|
20230830,113500,4577108350,28300,28300,28400,28300,1118
|
|
20230830,113400,4545412250,28300,28200,28300,28200,1348
|
|
20230830,113300,4507308500,28150,28200,28200,28150,63
|
|
20230830,113200,4505532000,28200,28100,28200,28100,225
|
|
20230830,113100,4499198250,28100,28100,28100,28100,350
|
|
20230830,113000,4489363250,28100,28100,28100,28050,135
|
|
20230830,112900,4485569850,28050,28000,28050,28000,434
|
|
20230830,112800,4473396750,28050,28000,28050,28000,45
|
|
20230830,112700,4472135500,28000,28050,28050,28000,31
|
|
20230830,112600,4471266100,28000,28000,28000,28000,2
|
|
20230830,112500,4471210100,28000,28000,28050,28000,164
|
|
20230830,112400,4466612400,28000,28050,28050,28000,31
|
|
20230830,112300,4465742950,28000,28000,28000,28000,56
|
|
20230830,112200,4464174950,28000,28000,28000,28000,13
|
|
20230830,112100,4463810950,28000,28000,28050,28000,172
|
|
20230830,112000,4458992450,28000,28000,28050,28000,96
|
|
20230830,111900,4456302350,28000,28000,28000,28000,74
|
|
20230830,111800,4454230350,28000,28000,28000,28000,181
|
|
20230830,111700,4449162350,28000,28050,28050,28000,26
|
|
20230830,111600,4448433300,28050,28000,28050,28000,48
|
|
20230830,111500,4447087150,27950,28000,28000,27950,1403
|
|
20230830,111400,4407804200,28000,28000,28000,28000,196
|
|
20230830,111300,4402316200,27950,27900,27950,27900,382
|
|
20230830,111200,4391641550,27900,27950,27950,27900,2177
|
|
20230830,111100,4330835150,27950,28000,28000,27950,76
|
|
20230830,111000,4328708300,28000,28000,28000,27950,2185
|
|
20230830,110900,4267533750,28000,28000,28100,28000,809
|
|
20230830,110800,4244844250,28050,28050,28050,28050,558
|
|
20230830,110700,4229192350,28050,28050,28100,28050,718
|
|
20230830,110600,4209052350,28050,28100,28100,28050,335
|
|
20230830,110500,4199644400,28100,28050,28100,28050,795
|
|
20230830,110400,4177314150,28100,28100,28100,28050,349
|
|
20230830,110300,4167510800,28100,28100,28150,28100,457
|
|
20230830,110200,4154669050,28100,28100,28150,28100,372
|
|
20230830,110100,4144208400,28150,28150,28150,28100,1315
|
|
20230830,110000,4107233950,28150,28200,28200,28150,786
|
|
20230830,105900,4085081900,28200,28150,28200,28100,1377
|
|
20230830,105800,4046305200,28150,28250,28250,28150,437
|
|
20230830,105700,4033994700,28200,28300,28300,28200,2450
|
|
20230830,105600,3964797600,28300,28350,28400,28300,1454
|
|
20230830,105500,3923581650,28350,28400,28450,28350,2101
|
|
20230830,105400,3863926250,28400,28400,28450,28400,1001
|
|
20230830,105300,3835494650,28450,28450,28450,28400,810
|
|
20230830,105200,3812455700,28450,28400,28550,28400,5046
|
|
20230830,105100,3668731500,28400,28500,28550,28400,3986
|
|
20230830,105000,3555279200,28500,28450,28500,28400,2363
|
|
20230830,104900,3488120350,28400,28450,28550,28400,10186
|
|
20230830,104800,3198009300,28450,28350,28450,28350,4773
|
|
20230830,104700,3062420450,28350,28200,28350,28200,1630
|
|
20230830,104600,3016303850,28200,28150,28200,28100,951
|
|
20230830,104500,2989498250,28150,28150,28150,28100,1075
|
|
20230830,104400,2959278950,28150,28100,28200,28100,229
|
|
20230830,104300,2952838050,28100,28150,28150,28100,166
|
|
20230830,104200,2948165200,28150,28200,28200,28150,636
|
|
20230830,104100,2930240900,28200,28300,28300,28200,311
|
|
20230830,104000,2921455150,28250,28300,28350,28250,293
|
|
20230830,103900,2913171300,28300,28350,28350,28300,1666
|
|
20230830,103800,2865972450,28350,28400,28400,28350,93
|
|
20230830,103700,2863331650,28350,28400,28400,28350,821
|
|
20230830,103600,2840026850,28350,28450,28450,28350,1454
|
|
20230830,103500,2798744550,28450,28250,28450,28250,6477
|
|
20230830,103400,2615307100,28250,28200,28250,28200,570
|
|
20230830,103300,2599210300,28200,28100,28200,28100,677
|
|
20230830,103200,2580119250,28100,28100,28100,28100,398
|
|
20230830,103100,2568935450,28100,28250,28250,28050,174
|
|
20230830,103000,2564040500,28200,28050,28200,28050,1851
|
|
20230830,102900,2511919050,28050,28000,28050,28000,297
|
|
20230830,102800,2503599600,27950,28000,28000,27950,28
|
|
20230830,102700,2502816400,28000,28000,28000,27950,234
|
|
20230830,102600,2496264500,28000,27950,28000,27950,10
|
|
20230830,102500,2495984750,27950,27950,27950,27950,504
|
|
20230830,102400,2481897950,27950,27950,27950,27950,168
|
|
20230830,102300,2477202350,28000,27950,28000,27950,102
|
|
20230830,102200,2474350850,27900,27950,27950,27900,71
|
|
20230830,102100,2472369000,27900,27900,27900,27900,53
|
|
20230830,102000,2470890300,27900,27950,27950,27900,25
|
|
20230830,101900,2470192550,27950,27900,27950,27900,37
|
|
20230830,101800,2469158500,28000,27900,28000,27900,152
|
|
20230830,101700,2464912100,27950,27950,27950,27950,28
|
|
20230830,101600,2464129500,27900,28000,28000,27900,436
|
|
20230830,101500,2451957500,28000,27900,28000,27900,69
|
|
20230830,101400,2450032200,27900,27950,27950,27900,55
|
|
20230830,101300,2448495050,27950,27900,27950,27900,13
|
|
20230830,101200,2448131800,27950,28000,28000,27950,192
|
|
20230830,101100,2442763650,28050,28050,28050,28050,315
|
|
20230830,101000,2433927900,28150,28100,28150,28100,893
|
|
20230830,100900,2408809600,28100,28100,28100,28050,101
|
|
20230830,100800,2405975450,28050,28000,28100,28000,222
|
|
20230830,100700,2399743550,28000,28000,28000,28000,232
|
|
20230830,100600,2393247550,28000,27950,28000,27950,63
|
|
20230830,100500,2391486650,27950,27950,27950,27950,103
|
|
20230830,100400,2388607800,27950,27950,27950,27950,75
|
|
20230830,100300,2386511550,27950,28000,28000,27950,202
|
|
20230830,100200,2380864150,28000,27900,28000,27900,12
|
|
20230830,100100,2380528350,28000,28050,28050,28000,261
|
|
20230830,100000,2373214850,27900,27900,27900,27900,94
|
|
20230830,095900,2370592250,28100,27850,28100,27850,5075
|
|
20230830,095800,2228143150,27900,27850,27900,27850,7
|
|
20230830,095700,2227948150,27850,27850,27900,27850,111
|
|
20230830,095600,2224856750,27850,27850,27900,27850,36
|
|
20230830,095500,2223854100,27900,27900,27900,27850,36
|
|
20230830,095400,2222850950,27900,27850,27900,27750,119
|
|
20230830,095300,2219539500,27900,27800,27900,27800,308
|
|
20230830,095200,2210969200,27800,27750,27800,27750,411
|
|
20230830,095100,2199563400,27750,27750,27750,27750,27
|
|
20230830,095000,2198814150,27750,27850,27850,27750,1894
|
|
20230830,094900,2146156100,27900,27900,27900,27900,75
|
|
20230830,094800,2144063600,27850,27900,27900,27850,36
|
|
20230830,094700,2143059300,27900,27900,27900,27900,392
|
|
20230830,094600,2132122500,27900,27900,27900,27900,25
|
|
20230830,094500,2131425000,27900,27900,27900,27850,1315
|
|
20230830,094400,2094736750,27900,27950,27950,27900,81
|
|
20230830,094300,2092475700,27950,27950,28000,27950,323
|
|
20230830,094200,2083445350,28000,27950,28000,27950,24
|
|
20230830,094100,2082774500,27950,28000,28050,27950,103
|
|
20230830,094000,2079890500,28050,28050,28050,28000,645
|
|
20230830,093900,2061800450,28050,28100,28100,28050,982
|
|
20230830,093800,2034216250,28100,28150,28150,28100,181
|
|
20230830,093700,2029121350,28150,28200,28200,28150,767
|
|
20230830,093600,2007528450,28200,28100,28200,28050,4544
|
|
20230830,093500,1879562750,28100,28000,28100,28000,915
|
|
20230830,093400,1853878850,28000,27900,28000,27900,754
|
|
20230830,093300,1832777400,27950,27950,27950,27950,1013
|
|
20230830,093200,1804464050,27900,27850,27900,27800,1702
|
|
20230830,093100,1757013300,27850,27800,27850,27800,650
|
|
20230830,093000,1738912550,27800,27800,27850,27800,36
|
|
20230830,092900,1737911450,27800,27850,27850,27750,822
|
|
20230830,092800,1715025000,27800,27700,27800,27700,147
|
|
20230830,092700,1710939100,27800,27800,27800,27700,510
|
|
20230830,092600,1696788450,27800,27800,27800,27750,782
|
|
20230830,092500,1675051350,27800,27750,27800,27700,633
|
|
20230830,092400,1657475700,27650,27700,27750,27650,385
|
|
20230830,092300,1646810950,27700,27750,27750,27700,362
|
|
20230830,092200,1636776900,27800,27750,27800,27750,33
|
|
20230830,092100,1635859900,27750,27800,27800,27700,927
|
|
20230830,092000,1610125150,27800,27700,27800,27700,1082
|
|
20230830,091900,1580139800,27650,27800,27800,27650,2980
|
|
20230830,091800,1497504250,27800,27750,27800,27750,725
|
|
20230830,091700,1477362850,27750,27800,27800,27750,1134
|
|
20230830,091600,1445837850,27800,27850,27850,27800,2517
|
|
20230830,091500,1375846650,27850,27850,27900,27800,617
|
|
20230830,091400,1358661800,27900,28000,28000,27850,186
|
|
20230830,091300,1353471750,28000,27850,28000,27850,1046
|
|
20230830,091200,1324298900,27850,27900,28000,27850,512
|
|
20230830,091100,1310014400,28000,27800,28000,27750,11970
|
|
20230830,091000,977170600,27850,27900,27900,27850,1092
|
|
20230830,090900,946756800,28000,27950,28000,27850,985
|
|
20230830,090800,919289000,27950,27950,28000,27900,1670
|
|
20230830,090700,872612450,28000,28050,28050,28000,1820
|
|
20230830,090600,821597650,28050,28100,28150,28050,968
|
|
20230830,090500,794404150,28150,28200,28250,28050,2221
|
|
20230830,090400,731929050,28200,28350,28350,28200,661
|
|
20230830,090300,713255750,28350,28400,28400,28250,1618
|
|
20230830,090200,667400500,28450,28450,28500,28400,3528
|
|
20230830,090100,567034000,28400,28350,28650,28350,1860
|
|
20230830,090000,514057500,28600,28500,28700,28200,18025
|