619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191600,11632676700,23500,23500,23500,23500,9897
|
|
20230828,191500,11632676700,23500,23500,23500,23500,0
|
|
20230828,191400,11632676700,23500,23500,23500,23500,0
|
|
20230828,191300,11632676700,23500,23500,23500,23500,0
|
|
20230828,191200,11632676700,23500,23500,23500,23500,0
|
|
20230828,191100,11632676700,23500,23500,23500,23500,0
|
|
20230828,191000,11632676700,23500,23500,23500,23500,0
|
|
20230828,190900,11632676700,23500,23500,23500,23500,0
|
|
20230828,190800,11632676700,23500,23500,23500,23500,0
|
|
20230828,190700,11632676700,23500,23500,23500,23500,0
|
|
20230828,190600,11632676700,23500,23500,23500,23500,0
|
|
20230828,190500,11632676700,23500,23500,23500,23500,0
|
|
20230828,190400,11632676700,23500,23500,23500,23500,0
|
|
20230828,190300,11632676700,23500,23500,23500,23500,0
|
|
20230828,190200,11632676700,23500,23500,23500,23500,0
|
|
20230828,190100,11632676700,23500,23500,23500,23500,0
|
|
20230828,190000,11632676700,23500,23500,23500,23500,0
|
|
20230828,185900,11632676700,23500,23500,23500,23500,0
|
|
20230828,185800,11632676700,23500,23500,23500,23500,0
|
|
20230828,185700,11632676700,23500,23500,23500,23500,0
|
|
20230828,185600,11632676700,23500,23500,23500,23500,0
|
|
20230828,185500,11632676700,23500,23500,23500,23500,0
|
|
20230828,185400,11632676700,23500,23500,23500,23500,0
|
|
20230828,185300,11632676700,23500,23500,23500,23500,0
|
|
20230828,185200,11632676700,23500,23500,23500,23500,0
|
|
20230828,185100,11632676700,23500,23500,23500,23500,0
|
|
20230828,185000,11632676700,23500,23500,23500,23500,0
|
|
20230828,184900,11632676700,23500,23500,23500,23500,0
|
|
20230828,184800,11632676700,23500,23500,23500,23500,0
|
|
20230828,184700,11632676700,23500,23500,23500,23500,0
|
|
20230828,184600,11632676700,23500,23500,23500,23500,9897
|
|
20230828,184500,11632676700,23500,23500,23500,23500,0
|
|
20230828,184400,11632676700,23500,23500,23500,23500,0
|
|
20230828,184300,11632676700,23500,23500,23500,23500,0
|
|
20230828,184200,11632676700,23500,23500,23500,23500,0
|
|
20230828,184100,11632676700,23500,23500,23500,23500,0
|
|
20230828,184000,11632676700,23500,23500,23500,23500,0
|
|
20230828,183900,11632676700,23500,23500,23500,23500,0
|
|
20230828,183800,11632676700,23500,23500,23500,23500,0
|
|
20230828,183700,11632676700,23500,23500,23500,23500,0
|
|
20230828,183600,11632676700,23500,23500,23500,23500,0
|
|
20230828,183500,11632676700,23500,23500,23500,23500,0
|
|
20230828,183400,11632676700,23500,23500,23500,23500,0
|
|
20230828,183300,11632676700,23500,23500,23500,23500,0
|
|
20230828,183200,11632676700,23500,23500,23500,23500,0
|
|
20230828,183100,11632676700,23500,23500,23500,23500,0
|
|
20230828,183000,11632676700,23500,23500,23500,23500,0
|
|
20230828,182900,11632676700,23500,23500,23500,23500,0
|
|
20230828,182800,11632676700,23500,23500,23500,23500,0
|
|
20230828,182700,11632676700,23500,23500,23500,23500,0
|
|
20230828,182600,11632676700,23500,23500,23500,23500,0
|
|
20230828,182500,11632676700,23500,23500,23500,23500,0
|
|
20230828,182400,11632676700,23500,23500,23500,23500,0
|
|
20230828,182300,11632676700,23500,23500,23500,23500,0
|
|
20230828,182200,11632676700,23500,23500,23500,23500,0
|
|
20230828,182100,11632676700,23500,23500,23500,23500,0
|
|
20230828,182000,11632676700,23500,23500,23500,23500,0
|
|
20230828,181900,11632676700,23500,23500,23500,23500,0
|
|
20230828,181800,11632676700,23500,23500,23500,23500,0
|
|
20230828,181700,11632676700,23500,23500,23500,23500,0
|
|
20230828,181600,11632676700,23500,23500,23500,23500,9897
|
|
20230828,181500,11632676700,23500,23500,23500,23500,0
|
|
20230828,181400,11632676700,23500,23500,23500,23500,0
|
|
20230828,181300,11632676700,23500,23500,23500,23500,0
|
|
20230828,181200,11632676700,23500,23500,23500,23500,0
|
|
20230828,181100,11632676700,23500,23500,23500,23500,0
|
|
20230828,181000,11632676700,23500,23500,23500,23500,0
|
|
20230828,180900,11632676700,23500,23500,23500,23500,0
|
|
20230828,180800,11632676700,23500,23500,23500,23500,0
|
|
20230828,180700,11632676700,23500,23500,23500,23500,0
|
|
20230828,180600,11632676700,23500,23500,23500,23500,0
|
|
20230828,180500,11632676700,23500,23500,23500,23500,0
|
|
20230828,180400,11632676700,23500,23500,23500,23500,0
|
|
20230828,180300,11632676700,23500,23500,23500,23500,0
|
|
20230828,180200,11632676700,23500,23500,23500,23500,0
|
|
20230828,180100,11632676700,23500,23500,23500,23500,0
|
|
20230828,180000,11632676700,23500,23500,23500,23500,0
|
|
20230828,175900,11632676700,23500,23500,23500,23500,0
|
|
20230828,175800,11632676700,23500,23500,23500,23500,0
|
|
20230828,175700,11632676700,23500,23500,23500,23500,0
|
|
20230828,175600,11632676700,23500,23500,23500,23500,0
|
|
20230828,175500,11632676700,23500,23500,23500,23500,0
|
|
20230828,175400,11632676700,23500,23500,23500,23500,0
|
|
20230828,175300,11632676700,23500,23500,23500,23500,0
|
|
20230828,175200,11632676700,23500,23500,23500,23500,0
|
|
20230828,175100,11632676700,23500,23500,23500,23500,0
|
|
20230828,175000,11632676700,23500,23500,23500,23500,0
|
|
20230828,174900,11632676700,23500,23500,23500,23500,0
|
|
20230828,174800,11632676700,23500,23500,23500,23500,0
|
|
20230828,174700,11632676700,23500,23500,23500,23500,0
|
|
20230828,174600,11632676700,23500,23500,23500,23500,9897
|
|
20230828,174500,11632676700,23500,23500,23500,23500,0
|
|
20230828,174400,11632676700,23500,23500,23500,23500,0
|
|
20230828,174300,11632676700,23500,23500,23500,23500,0
|
|
20230828,174200,11632676700,23500,23500,23500,23500,0
|
|
20230828,174100,11632676700,23500,23500,23500,23500,0
|
|
20230828,174000,11632676700,23500,23500,23500,23500,0
|
|
20230828,173900,11632676700,23500,23500,23500,23500,0
|
|
20230828,173800,11632676700,23500,23500,23500,23500,0
|
|
20230828,173700,11632676700,23500,23500,23500,23500,0
|
|
20230828,173600,11632676700,23500,23500,23500,23500,0
|
|
20230828,173500,11632676700,23500,23500,23500,23500,0
|
|
20230828,173400,11632676700,23500,23500,23500,23500,0
|
|
20230828,173300,11632676700,23500,23500,23500,23500,0
|
|
20230828,173200,11632676700,23500,23500,23500,23500,0
|
|
20230828,173100,11632676700,23500,23500,23500,23500,0
|
|
20230828,173000,11632676700,23500,23500,23500,23500,0
|
|
20230828,172900,11632676700,23500,23500,23500,23500,0
|
|
20230828,172800,11632676700,23500,23500,23500,23500,0
|
|
20230828,172700,11632676700,23500,23500,23500,23500,0
|
|
20230828,172600,11632676700,23500,23500,23500,23500,0
|
|
20230828,172500,11632676700,23500,23500,23500,23500,0
|
|
20230828,172400,11632676700,23500,23500,23500,23500,0
|
|
20230828,172300,11632676700,23500,23500,23500,23500,0
|
|
20230828,172200,11632676700,23500,23500,23500,23500,0
|
|
20230828,172100,11632676700,23500,23500,23500,23500,0
|
|
20230828,172000,11632676700,23500,23500,23500,23500,0
|
|
20230828,171900,11632676700,23500,23500,23500,23500,0
|
|
20230828,171800,11632676700,23500,23500,23500,23500,0
|
|
20230828,171700,11632676700,23500,23500,23500,23500,0
|
|
20230828,171600,11632676700,23500,23500,23500,23500,9897
|
|
20230828,171500,11632676700,23500,23500,23500,23500,0
|
|
20230828,171400,11632676700,23500,23500,23500,23500,0
|
|
20230828,171300,11632676700,23500,23500,23500,23500,0
|
|
20230828,171200,11632676700,23500,23500,23500,23500,0
|
|
20230828,171100,11632676700,23500,23500,23500,23500,0
|
|
20230828,171000,11632676700,23500,23500,23500,23500,0
|
|
20230828,170900,11632676700,23500,23500,23500,23500,0
|
|
20230828,170800,11632676700,23500,23500,23500,23500,0
|
|
20230828,170700,11632676700,23500,23500,23500,23500,0
|
|
20230828,170600,11632676700,23500,23500,23500,23500,0
|
|
20230828,170500,11632676700,23500,23500,23500,23500,0
|
|
20230828,170400,11632676700,23500,23500,23500,23500,0
|
|
20230828,170300,11632676700,23500,23500,23500,23500,0
|
|
20230828,170200,11632676700,23500,23500,23500,23500,0
|
|
20230828,170100,11632676700,23500,23500,23500,23500,0
|
|
20230828,170000,11632676700,23500,23500,23500,23500,0
|
|
20230828,165900,11632676700,23500,23500,23500,23500,0
|
|
20230828,165800,11632676700,23500,23500,23500,23500,0
|
|
20230828,165700,11632676700,23500,23500,23500,23500,0
|
|
20230828,165600,11632676700,23500,23500,23500,23500,0
|
|
20230828,165500,11632676700,23500,23500,23500,23500,0
|
|
20230828,165400,11632676700,23500,23500,23500,23500,0
|
|
20230828,165300,11632676700,23500,23500,23500,23500,0
|
|
20230828,165200,11632676700,23500,23500,23500,23500,0
|
|
20230828,165100,11632676700,23500,23500,23500,23500,0
|
|
20230828,165000,11632676700,23500,23500,23500,23500,0
|
|
20230828,164900,11632676700,23500,23500,23500,23500,0
|
|
20230828,164800,11632676700,23500,23500,23500,23500,0
|
|
20230828,164700,11632676700,23500,23500,23500,23500,0
|
|
20230828,164600,11632676700,23500,23500,23500,23500,9897
|
|
20230828,164500,11632676700,23500,23500,23500,23500,0
|
|
20230828,164400,11632676700,23500,23500,23500,23500,0
|
|
20230828,164300,11632676700,23500,23500,23500,23500,0
|
|
20230828,164200,11632676700,23500,23500,23500,23500,0
|
|
20230828,164100,11632676700,23500,23500,23500,23500,0
|
|
20230828,164000,11632676700,23500,23500,23500,23500,0
|
|
20230828,163900,11632676700,23500,23500,23500,23500,0
|
|
20230828,163800,11632676700,23500,23500,23500,23500,0
|
|
20230828,163700,11632676700,23500,23500,23500,23500,0
|
|
20230828,163600,11632676700,23500,23500,23500,23500,0
|
|
20230828,163500,11632676700,23500,23500,23500,23500,0
|
|
20230828,163400,11632676700,23500,23500,23500,23500,0
|
|
20230828,163300,11632676700,23500,23500,23500,23500,0
|
|
20230828,163200,11632676700,23500,23500,23500,23500,0
|
|
20230828,163100,11632676700,23500,23500,23500,23500,0
|
|
20230828,163000,11632676700,23500,23500,23500,23500,0
|
|
20230828,162900,11632676700,23500,23500,23500,23500,0
|
|
20230828,162800,11632676700,23500,23500,23500,23500,0
|
|
20230828,162700,11632676700,23500,23500,23500,23500,0
|
|
20230828,162600,11632676700,23500,23500,23500,23500,0
|
|
20230828,162500,11632676700,23500,23500,23500,23500,0
|
|
20230828,162400,11632676700,23500,23500,23500,23500,0
|
|
20230828,162300,11632676700,23500,23500,23500,23500,0
|
|
20230828,162200,11632676700,23500,23500,23500,23500,0
|
|
20230828,162100,11632676700,23500,23500,23500,23500,0
|
|
20230828,162000,11632676700,23500,23500,23500,23500,0
|
|
20230828,161900,11632676700,23500,23500,23500,23500,0
|
|
20230828,161800,11632676700,23500,23500,23500,23500,0
|
|
20230828,161700,11632676700,23500,23500,23500,23500,0
|
|
20230828,161600,11632676700,23500,23500,23500,23500,9897
|
|
20230828,161500,11632676700,23500,23500,23500,23500,0
|
|
20230828,161400,11632676700,23500,23500,23500,23500,0
|
|
20230828,161300,11632676700,23500,23500,23500,23500,0
|
|
20230828,161200,11632676700,23500,23500,23500,23500,0
|
|
20230828,161100,11632676700,23500,23500,23500,23500,0
|
|
20230828,161000,11632676700,23500,23500,23500,23500,0
|
|
20230828,160900,11632676700,23500,23500,23500,23500,0
|
|
20230828,160800,11632676700,23500,23500,23500,23500,0
|
|
20230828,160700,11632676700,23500,23500,23500,23500,0
|
|
20230828,160600,11632676700,23500,23500,23500,23500,0
|
|
20230828,160500,11632676700,23500,23500,23500,23500,0
|
|
20230828,160400,11632676700,23500,23500,23500,23500,0
|
|
20230828,160300,11632676700,23500,23500,23500,23500,0
|
|
20230828,160200,11632676700,23500,23500,23500,23500,0
|
|
20230828,160100,11632676700,23500,23500,23500,23500,0
|
|
20230828,160000,11632676700,23500,23500,23500,23500,0
|
|
20230828,155900,11632676700,23500,23500,23500,23500,0
|
|
20230828,155800,11632676700,23500,23500,23500,23500,0
|
|
20230828,155700,11632676700,23500,23500,23500,23500,0
|
|
20230828,155600,11632676700,23500,23500,23500,23500,0
|
|
20230828,155500,11632676700,23500,23500,23500,23500,0
|
|
20230828,155400,11632676700,23500,23500,23500,23500,0
|
|
20230828,155300,11632676700,23500,23500,23500,23500,0
|
|
20230828,155200,11632676700,23500,23500,23500,23500,0
|
|
20230828,155100,11632676700,23500,23500,23500,23500,0
|
|
20230828,155000,11632676700,23500,23500,23500,23500,0
|
|
20230828,154900,11632676700,23500,23500,23500,23500,0
|
|
20230828,154800,11632676700,23500,23500,23500,23500,0
|
|
20230828,154700,11632676700,23500,23500,23500,23500,0
|
|
20230828,154600,11632676700,23500,23500,23500,23500,9897
|
|
20230828,154500,11632676700,23500,23500,23500,23500,0
|
|
20230828,154400,11632676700,23500,23500,23500,23500,0
|
|
20230828,154300,11632676700,23500,23500,23500,23500,0
|
|
20230828,154200,11632676700,23500,23500,23500,23500,0
|
|
20230828,154100,11632676700,23500,23500,23500,23500,0
|
|
20230828,154000,11632676700,23500,23500,23500,23500,0
|
|
20230828,153900,11632676700,23500,23500,23500,23500,0
|
|
20230828,153800,11632676700,23500,23500,23500,23500,0
|
|
20230828,153700,11632676700,23500,23500,23500,23500,0
|
|
20230828,153600,11632676700,23500,23500,23500,23500,0
|
|
20230828,153500,11632676700,23500,23500,23500,23500,0
|
|
20230828,153400,11632676700,23500,23500,23500,23500,0
|
|
20230828,153300,11632676700,23500,23500,23500,23500,0
|
|
20230828,153200,11632676700,23500,23500,23500,23500,0
|
|
20230828,153100,11632676700,23500,23500,23500,23500,0
|
|
20230828,153000,11632676700,23500,23500,23500,23500,9897
|
|
20230828,152900,11400097200,23350,23350,23350,23350,0
|
|
20230828,152800,11400097200,23350,23350,23350,23350,0
|
|
20230828,152700,11400097200,23350,23350,23350,23350,0
|
|
20230828,152600,11400097200,23350,23350,23350,23350,0
|
|
20230828,152500,11400097200,23350,23350,23350,23350,0
|
|
20230828,152400,11400097200,23350,23350,23350,23350,0
|
|
20230828,152300,11400097200,23350,23350,23350,23350,0
|
|
20230828,152200,11400097200,23350,23350,23350,23350,0
|
|
20230828,152100,11400097200,23350,23350,23350,23350,0
|
|
20230828,152000,11400097200,23350,23350,23350,23350,0
|
|
20230828,151900,11400097200,23350,23250,23350,23250,218
|
|
20230828,151800,11395016800,23250,23300,23300,23250,1289
|
|
20230828,151700,11364988150,23300,23200,23300,23200,1642
|
|
20230828,151600,11326797250,23250,23250,23250,23200,90
|
|
20230828,151500,11324707300,23250,23150,23250,23150,364
|
|
20230828,151400,11316261850,23200,23200,23250,23200,432
|
|
20230828,151300,11306230100,23200,23150,23250,23100,575
|
|
20230828,151200,11292896650,23150,23200,23200,23100,278
|
|
20230828,151100,11286469050,23200,23150,23200,23050,1569
|
|
20230828,151000,11250208450,23150,23150,23250,23150,1663
|
|
20230828,150900,11211648000,23200,23250,23250,23200,477
|
|
20230828,150800,11200581300,23250,23250,23250,23200,799
|
|
20230828,150700,11182029750,23200,23250,23250,23200,1115
|
|
20230828,150600,11156142900,23250,23250,23250,23200,2055
|
|
20230828,150500,11108459450,23250,23300,23300,23150,1041
|
|
20230828,150400,11084287200,23300,23400,23400,23300,1873
|
|
20230828,150300,11040633150,23400,23450,23450,23300,186
|
|
20230828,150200,11036293350,23300,23450,23450,23300,229
|
|
20230828,150100,11030955400,23300,23350,23450,23300,287
|
|
20230828,150000,11024265000,23350,23450,23450,23350,896
|
|
20230828,145900,11003289400,23450,23500,23500,23400,425
|
|
20230828,145800,10993316050,23500,23450,23500,23400,339
|
|
20230828,145700,10985361950,23450,23500,23500,23400,767
|
|
20230828,145600,10967354400,23500,23500,23500,23450,405
|
|
20230828,145500,10957846850,23500,23350,23500,23350,489
|
|
20230828,145400,10946386350,23350,23450,23500,23250,461
|
|
20230828,145300,10935599950,23500,23450,23500,23400,346
|
|
20230828,145200,10927482700,23450,23350,23500,23250,1164
|
|
20230828,145100,10900284900,23350,23600,23600,23300,1420
|
|
20230828,145000,10867028800,23600,23600,23600,23500,564
|
|
20230828,144900,10853729650,23600,23600,23600,23500,495
|
|
20230828,144800,10842074550,23600,23600,23650,23450,1010
|
|
20230828,144700,10818283800,23550,23550,23600,23550,505
|
|
20230828,144600,10806385350,23600,23600,23650,23600,922
|
|
20230828,144500,10784623150,23550,23450,23550,23450,719
|
|
20230828,144400,10767711700,23450,23550,23550,23450,367
|
|
20230828,144300,10759079800,23500,23400,23550,23400,334
|
|
20230828,144200,10751229100,23350,23400,23550,23350,719
|
|
20230828,144100,10734383100,23400,23350,23500,23350,475
|
|
20230828,144000,10723272950,23400,23450,23450,23350,357
|
|
20230828,143900,10714912700,23500,23550,23550,23350,2164
|
|
20230828,143800,10664278700,23550,23500,23550,23500,200
|
|
20230828,143700,10659575400,23500,23500,23550,23400,578
|
|
20230828,143600,10645999850,23450,23550,23600,23450,1337
|
|
20230828,143500,10614611600,23450,23500,23600,23450,1016
|
|
20230828,143400,10590701250,23500,23600,23600,23500,327
|
|
20230828,143300,10582999950,23600,23500,23600,23450,682
|
|
20230828,143200,10566928600,23550,23550,23600,23450,409
|
|
20230828,143100,10557299550,23550,23600,23600,23450,222
|
|
20230828,143000,10552069400,23600,23500,23600,23350,1688
|
|
20230828,142900,10512326500,23500,23450,23500,23400,643
|
|
20230828,142800,10497233450,23450,23400,23500,23400,406
|
|
20230828,142700,10487708300,23400,23450,23450,23350,397
|
|
20230828,142600,10478418700,23500,23500,23500,23400,1347
|
|
20230828,142500,10446831000,23500,23500,23600,23500,723
|
|
20230828,142400,10429816500,23500,23600,23600,23450,1003
|
|
20230828,142300,10406205900,23550,23600,23650,23550,1172
|
|
20230828,142200,10378584350,23650,23600,23650,23600,499
|
|
20230828,142100,10366788000,23600,23700,23700,23550,1160
|
|
20230828,142000,10339354400,23700,23700,23750,23650,2346
|
|
20230828,141900,10283754800,23650,23700,23700,23650,989
|
|
20230828,141800,10260317600,23700,23700,23700,23600,1460
|
|
20230828,141700,10225724450,23650,23650,23650,23600,2744
|
|
20230828,141600,10160828900,23600,23600,23650,23550,1070
|
|
20230828,141500,10135569550,23600,23500,23600,23500,4080
|
|
20230828,141400,10039445250,23500,23500,23550,23450,2370
|
|
20230828,141300,9983739800,23500,23500,23500,23450,982
|
|
20230828,141200,9960664950,23500,23500,23500,23450,928
|
|
20230828,141100,9938873650,23500,23500,23500,23450,611
|
|
20230828,141000,9924520150,23500,23450,23500,23450,392
|
|
20230828,140900,9915308650,23500,23500,23500,23400,688
|
|
20230828,140800,9899145900,23500,23450,23500,23450,717
|
|
20230828,140700,9882314100,23450,23450,23450,23400,720
|
|
20230828,140600,9865431300,23400,23350,23400,23250,407
|
|
20230828,140500,9855925250,23350,23250,23350,23250,548
|
|
20230828,140400,9843158500,23300,23200,23300,23200,316
|
|
20230828,140300,9835796100,23200,23250,23300,23200,1408
|
|
20230828,140200,9803058450,23250,23150,23250,23150,100
|
|
20230828,140100,9800734200,23150,23250,23250,23150,731
|
|
20230828,140000,9783748900,23250,23250,23250,23200,226
|
|
20230828,135900,9778498850,23200,23300,23300,23200,576
|
|
20230828,135800,9765111000,23300,23300,23300,23250,590
|
|
20230828,135700,9751364050,23250,23300,23350,23200,157
|
|
20230828,135600,9747708200,23300,23300,23300,23250,549
|
|
20230828,135500,9734917500,23350,23350,23350,23200,797
|
|
20230828,135400,9716359150,23350,23350,23350,23250,723
|
|
20230828,135300,9699518450,23350,23350,23350,23300,525
|
|
20230828,135200,9687266950,23300,23350,23350,23300,376
|
|
20230828,135100,9678488450,23300,23400,23400,23250,539
|
|
20230828,135000,9665895750,23350,23400,23400,23350,164
|
|
20230828,134900,9662058350,23350,23400,23400,23350,678
|
|
20230828,134800,9646203900,23400,23300,23400,23250,362
|
|
20230828,134700,9637761050,23300,23400,23450,23300,527
|
|
20230828,134600,9625450100,23400,23400,23450,23350,1020
|
|
20230828,134500,9601574950,23450,23400,23450,23350,442
|
|
20230828,134400,9591233450,23400,23450,23500,23350,993
|
|
20230828,134300,9567999000,23450,23450,23450,23450,523
|
|
20230828,134200,9555734650,23450,23500,23500,23450,561
|
|
20230828,134100,9542566300,23450,23450,23500,23450,652
|
|
20230828,134000,9527268400,23450,23450,23450,23450,721
|
|
20230828,133900,9510360950,23450,23400,23450,23350,763
|
|
20230828,133800,9492480950,23400,23450,23450,23350,396
|
|
20230828,133700,9483220450,23400,23450,23450,23400,275
|
|
20230828,133600,9476772700,23450,23400,23450,23350,689
|
|
20230828,133500,9460637700,23400,23350,23400,23350,158
|
|
20230828,133400,9456943000,23400,23250,23400,23250,527
|
|
20230828,133300,9444642050,23250,23400,23400,23250,837
|
|
20230828,133200,9425099950,23400,23400,23400,23350,320
|
|
20230828,133100,9417616900,23350,23350,23400,23350,494
|
|
20230828,133000,9406059850,23350,23300,23400,23300,307
|
|
20230828,132900,9398893400,23350,23350,23400,23300,821
|
|
20230828,132800,9379706150,23350,23400,23450,23350,566
|
|
20230828,132700,9366452000,23450,23400,23450,23350,418
|
|
20230828,132600,9356669850,23400,23400,23450,23400,546
|
|
20230828,132500,9343888950,23400,23450,23450,23400,363
|
|
20230828,132400,9335386450,23450,23400,23450,23400,696
|
|
20230828,132300,9319082600,23400,23450,23450,23300,361
|
|
20230828,132200,9310633600,23400,23400,23450,23350,906
|
|
20230828,132100,9289408600,23400,23450,23500,23350,880
|
|
20230828,132000,9268788450,23450,23400,23450,23400,80
|
|
20230828,131900,9266912500,23450,23450,23500,23450,832
|
|
20230828,131800,9247380950,23450,23400,23450,23400,363
|
|
20230828,131700,9238870300,23450,23450,23450,23350,494
|
|
20230828,131600,9227294800,23500,23450,23500,23400,630
|
|
20230828,131500,9212508800,23450,23450,23450,23350,298
|
|
20230828,131400,9205522650,23400,23500,23500,23400,350
|
|
20230828,131300,9197314700,23450,23350,23450,23350,445
|
|
20230828,131200,9186886850,23350,23300,23400,23250,574
|
|
20230828,131100,9173487750,23300,23350,23350,23300,290
|
|
20230828,131000,9166717450,23350,23400,23400,23300,231
|
|
20230828,130900,9161324650,23350,23400,23450,23350,1165
|
|
20230828,130800,9134054200,23400,23400,23400,23350,624
|
|
20230828,130700,9119453800,23400,23450,23500,23400,502
|
|
20230828,130600,9107679700,23450,23400,23450,23350,390
|
|
20230828,130500,9098544650,23400,23450,23500,23350,608
|
|
20230828,130400,9084305450,23400,23400,23400,23400,60
|
|
20230828,130300,9082901450,23400,23400,23450,23350,740
|
|
20230828,130200,9065585150,23400,23350,23400,23350,427
|
|
20230828,130100,9055596150,23350,23350,23400,23350,455
|
|
20230828,130000,9044965950,23350,23300,23400,23300,456
|
|
20230828,125900,9034299750,23300,23400,23400,23300,782
|
|
20230828,125800,9016050350,23400,23350,23450,23350,382
|
|
20230828,125700,9007108000,23350,23300,23350,23250,366
|
|
20230828,125600,8998575400,23300,23200,23350,23100,1207
|
|
20230828,125500,8970569250,23200,23350,23350,23200,3727
|
|
20230828,125400,8883851000,23300,23500,23500,23300,1335
|
|
20230828,125300,8852656050,23500,23500,23550,23450,644
|
|
20230828,125200,8837525900,23500,23350,23500,23300,1801
|
|
20230828,125100,8795503800,23450,23550,23550,23400,1582
|
|
20230828,125000,8758425500,23550,23600,23600,23500,1590
|
|
20230828,124900,8721018500,23650,23600,23650,23500,1550
|
|
20230828,124800,8684469200,23600,23600,23600,23500,944
|
|
20230828,124700,8662203350,23650,23500,23650,23500,5538
|
|
20230828,124600,8531649050,23600,23600,23600,23500,1777
|
|
20230828,124500,8489840950,23550,23550,23600,23500,2083
|
|
20230828,124400,8440777000,23550,23500,23550,23450,7375
|
|
20230828,124300,8267450900,23500,23500,23500,23500,1058
|
|
20230828,124200,8242587900,23500,23450,23500,23350,2341
|
|
20230828,124100,8187680150,23400,23400,23400,23350,219
|
|
20230828,124000,8182562600,23400,23400,23400,23350,440
|
|
20230828,123900,8172268050,23400,23450,23450,23350,906
|
|
20230828,123800,8151061650,23450,23450,23450,23400,675
|
|
20230828,123700,8135240850,23450,23400,23450,23400,455
|
|
20230828,123600,8124586850,23400,23400,23450,23400,521
|
|
20230828,123500,8112379900,23450,23450,23500,23450,615
|
|
20230828,123400,8097957200,23450,23500,23500,23400,1059
|
|
20230828,123300,8073102950,23500,23500,23500,23450,646
|
|
20230828,123200,8057928000,23450,23450,23500,23450,381
|
|
20230828,123100,8048981750,23450,23500,23500,23450,1768
|
|
20230828,123000,8007513050,23500,23500,23500,23450,961
|
|
20230828,122900,7984938800,23500,23450,23500,23450,1573
|
|
20230828,122800,7948049000,23450,23450,23450,23400,787
|
|
20230828,122700,7929594150,23400,23450,23450,23400,946
|
|
20230828,122600,7907438250,23450,23450,23450,23450,492
|
|
20230828,122500,7895900850,23450,23400,23450,23400,656
|
|
20230828,122400,7880523500,23400,23450,23450,23400,153
|
|
20230828,122300,7876937800,23400,23400,23450,23350,725
|
|
20230828,122200,7859969000,23400,23400,23400,23350,301
|
|
20230828,122100,7852926900,23400,23400,23400,23350,228
|
|
20230828,122000,7847593350,23450,23450,23450,23400,726
|
|
20230828,121900,7830583050,23450,23400,23450,23350,566
|
|
20230828,121800,7817332200,23350,23400,23400,23300,681
|
|
20230828,121700,7801428750,23350,23350,23400,23350,387
|
|
20230828,121600,7792380250,23350,23400,23450,23350,822
|
|
20230828,121500,7773135750,23400,23450,23450,23300,784
|
|
20230828,121400,7754802900,23450,23450,23450,23400,1078
|
|
20230828,121300,7729558700,23450,23400,23450,23400,610
|
|
20230828,121200,7715264800,23350,23450,23450,23350,909
|
|
20230828,121100,7693994350,23400,23450,23500,23400,791
|
|
20230828,121000,7675450750,23450,23450,23450,23400,1363
|
|
20230828,120900,7643488900,23450,23400,23450,23350,697
|
|
20230828,120800,7627155500,23350,23350,23450,23300,657
|
|
20230828,120700,7611799950,23350,23350,23400,23300,421
|
|
20230828,120600,7601974550,23400,23350,23400,23300,639
|
|
20230828,120500,7587035900,23350,23400,23400,23300,496
|
|
20230828,120400,7575458800,23400,23400,23400,23300,523
|
|
20230828,120300,7563244900,23400,23450,23500,23400,1213
|
|
20230828,120200,7534851550,23450,23450,23500,23450,1203
|
|
20230828,120100,7506618900,23450,23450,23450,23400,362
|
|
20230828,120000,7498132700,23450,23450,23500,23400,310
|
|
20230828,115900,7490866200,23400,23450,23500,23400,1145
|
|
20230828,115800,7464013600,23450,23450,23450,23400,775
|
|
20230828,115700,7445840900,23450,23450,23450,23400,267
|
|
20230828,115600,7439581000,23450,23400,23450,23400,622
|
|
20230828,115500,7425003400,23400,23400,23400,23400,428
|
|
20230828,115400,7414988200,23400,23400,23450,23300,269
|
|
20230828,115300,7408685900,23300,23450,23450,23300,572
|
|
20230828,115200,7395292450,23450,23400,23450,23300,1595
|
|
20230828,115100,7357929700,23400,23350,23400,23250,1058
|
|
20230828,115000,7333286250,23300,23400,23400,23250,344
|
|
20230828,114900,7325269250,23400,23400,23450,23350,1489
|
|
20230828,114800,7290408900,23400,23300,23400,23250,1091
|
|
20230828,114700,7264970550,23300,23500,23500,23250,6005
|
|
20230828,114600,7124209850,23450,23450,23450,23450,0
|
|
20230828,114500,7124209850,23450,23450,23450,23450,0
|
|
20230828,114400,7124209850,23450,23400,23450,23400,4163
|
|
20230828,114300,7026588050,23400,23400,23450,23400,1204
|
|
20230828,114200,6998409500,23400,23400,23400,23350,428
|
|
20230828,114100,6988395450,23400,23350,23400,23300,1174
|
|
20230828,114000,6960948200,23350,23250,23350,23250,2941
|
|
20230828,113900,6892365550,23300,23200,23300,23150,5539
|
|
20230828,113800,6763382650,23200,23250,23250,23200,697
|
|
20230828,113700,6747183300,23250,23200,23250,23200,747
|
|
20230828,113600,6729819400,23200,23200,23250,23200,806
|
|
20230828,113500,6711092150,23200,23200,23250,23200,783
|
|
20230828,113400,6692888900,23200,23250,23250,23100,655
|
|
20230828,113300,6677679200,23250,23250,23300,23150,429
|
|
20230828,113200,6667703350,23250,23250,23300,23100,1350
|
|
20230828,113100,6636361150,23250,23400,23400,23250,1677
|
|
20230828,113000,6597223250,23350,23350,23400,23350,639
|
|
20230828,112900,6582285850,23400,23400,23400,23350,1738
|
|
20230828,112800,6541616750,23400,23350,23400,23350,1940
|
|
20230828,112700,6496248450,23350,23350,23400,23300,1660
|
|
20230828,112600,6457489100,23350,23300,23350,23250,589
|
|
20230828,112500,6443745000,23350,23300,23350,23250,942
|
|
20230828,112400,6421781400,23350,23300,23400,23150,669
|
|
20230828,112300,6406157800,23300,23350,23400,23300,4205
|
|
20230828,112200,6308041300,23350,23250,23350,23200,1222
|
|
20230828,112100,6279595650,23200,23250,23300,23200,1025
|
|
20230828,112000,6255783850,23300,23250,23300,23250,588
|
|
20230828,111900,6242105600,23250,23250,23300,23150,2975
|
|
20230828,111800,6172945100,23250,23250,23300,23150,491
|
|
20230828,111700,6161546650,23300,23250,23300,23200,1040
|
|
20230828,111600,6137361200,23250,23250,23350,23250,957
|
|
20230828,111500,6115070800,23300,23300,23350,23250,604
|
|
20230828,111400,6100997600,23300,23300,23300,23200,1033
|
|
20230828,111300,6076962000,23300,23350,23350,23200,580
|
|
20230828,111200,6063434600,23350,23400,23400,23250,999
|
|
20230828,111100,6040137900,23350,23350,23400,23300,1532
|
|
20230828,111000,6004359850,23350,23300,23350,23250,1562
|
|
20230828,110900,5967921350,23300,23300,23300,23250,1731
|
|
20230828,110800,5927596800,23250,23300,23300,23250,2355
|
|
20230828,110700,5872797900,23300,23200,23300,23100,2693
|
|
20230828,110600,5810204700,23200,23200,23250,23150,1275
|
|
20230828,110500,5780609850,23200,23000,23200,23000,4257
|
|
20230828,110400,5682124000,23050,23150,23150,23000,501
|
|
20230828,110300,5670570450,23100,23250,23300,22950,5446
|
|
20230828,110200,5544441100,23250,23000,23300,22950,34608
|
|
20230828,110100,4744440400,23000,22950,23000,22950,8069
|
|
20230828,110000,4559091000,22950,22850,22950,22850,6790
|
|
20230828,105900,4403554300,22800,22850,22900,22800,1487
|
|
20230828,105800,4369568400,22850,22850,22850,22850,936
|
|
20230828,105700,4348180800,22850,22800,22850,22800,548
|
|
20230828,105600,4335660400,22850,22750,22850,22750,2961
|
|
20230828,105500,4268168950,22750,22750,22750,22750,402
|
|
20230828,105400,4259023450,22650,22700,22700,22550,642
|
|
20230828,105300,4244504650,22700,22750,22750,22550,1233
|
|
20230828,105200,4216606450,22750,22600,22750,22600,358
|
|
20230828,105100,4208475850,22600,22650,22750,22600,190
|
|
20230828,105000,4204168750,22700,22700,22700,22650,168
|
|
20230828,104900,4200355450,22700,22600,22700,22600,403
|
|
20230828,104800,4191208150,22600,22700,22700,22600,204
|
|
20230828,104700,4186581350,22600,22700,22750,22600,622
|
|
20230828,104600,4172506500,22700,22700,22750,22600,639
|
|
20230828,104500,4158013000,22650,22750,22750,22650,457
|
|
20230828,104400,4147639250,22750,22650,22750,22650,342
|
|
20230828,104300,4139872750,22700,22700,22750,22700,296
|
|
20230828,104200,4133143200,22700,22600,22700,22600,276
|
|
20230828,104100,4126883900,22550,22550,22700,22550,679
|
|
20230828,104000,4111522200,22550,22650,22700,22550,108
|
|
20230828,103900,4109074350,22600,22800,22800,22600,3373
|
|
20230828,103800,4032403450,22800,22800,22850,22800,266
|
|
20230828,103700,4026334400,22800,22800,22800,22750,127
|
|
20230828,103600,4023438950,22800,22850,22850,22750,1180
|
|
20230828,103500,3996486500,22800,22800,22800,22750,672
|
|
20230828,103400,3981177000,22750,22750,22850,22700,3837
|
|
20230828,103300,3893707400,22750,22850,22850,22750,885
|
|
20230828,103200,3873551900,22850,22900,22900,22700,2511
|
|
20230828,103100,3816331000,22900,22900,22900,22850,599
|
|
20230828,103000,3802634100,22900,22900,22900,22850,537
|
|
20230828,102900,3790339850,22900,22850,22900,22850,714
|
|
20230828,102800,3774007650,22900,22900,22900,22850,1227
|
|
20230828,102700,3745959700,22900,22900,22900,22850,328
|
|
20230828,102600,3738454900,22850,22900,22900,22850,333
|
|
20230828,102500,3730834700,22900,22850,22900,22850,1821
|
|
20230828,102400,3689215500,22850,22850,22850,22750,247
|
|
20230828,102300,3683574150,22850,22800,22850,22750,447
|
|
20230828,102200,3673384650,22800,22700,22800,22700,248
|
|
20230828,102100,3667737150,22700,22750,22750,22700,323
|
|
20230828,102000,3660397550,22750,22750,22800,22750,235
|
|
20230828,101900,3655049050,22750,22750,22800,22750,854
|
|
20230828,101800,3635618250,22750,22700,22750,22550,3284
|
|
20230828,101700,3561068500,22650,22650,22700,22500,1552
|
|
20230828,101600,3525992050,22650,22700,22700,22650,666
|
|
20230828,101500,3510891100,22700,22750,22750,22700,407
|
|
20230828,101400,3501647400,22750,22800,22800,22750,1056
|
|
20230828,101300,3477619150,22800,22800,22800,22750,953
|
|
20230828,101200,3455916800,22800,22900,22900,22800,661
|
|
20230828,101100,3440825300,22900,22800,22900,22700,2051
|
|
20230828,101000,3394082700,22800,22800,22900,22800,421
|
|
20230828,100900,3384465650,22800,22900,22900,22800,601
|
|
20230828,100800,3370729900,22900,22800,22900,22800,881
|
|
20230828,100700,3350574300,22800,22900,22900,22800,864
|
|
20230828,100600,3330809650,22900,22850,22900,22800,1283
|
|
20230828,100500,3301471000,22850,22850,22850,22850,149
|
|
20230828,100400,3298066350,22850,22850,22850,22850,172
|
|
20230828,100300,3294136150,22850,22850,22900,22700,3294
|
|
20230828,100200,3218872450,22800,22750,22800,22700,1130
|
|
20230828,100100,3193152250,22750,22800,22800,22750,346
|
|
20230828,100000,3185269800,22800,22800,22850,22800,650
|
|
20230828,095900,3170439100,22800,22750,22800,22750,684
|
|
20230828,095800,3154852000,22700,22750,22750,22700,188
|
|
20230828,095700,3150575300,22800,22750,22800,22750,551
|
|
20230828,095600,3138035650,22800,22700,22800,22650,705
|
|
20230828,095500,3122004700,22800,22800,22850,22800,331
|
|
20230828,095400,3114446500,22750,22850,22900,22750,2109
|
|
20230828,095300,3066324900,22850,22850,22850,22800,420
|
|
20230828,095200,3056730000,22750,22650,22800,22650,1535
|
|
20230828,095100,3021779700,22650,22600,22650,22550,903
|
|
20230828,095000,3001365500,22550,22600,22600,22500,1638
|
|
20230828,094900,2964459100,22650,22600,22650,22600,1423
|
|
20230828,094800,2932274750,22650,22700,22700,22600,477
|
|
20230828,094700,2921475900,22650,22750,22800,22650,649
|
|
20230828,094600,2906700200,22750,22650,22800,22650,907
|
|
20230828,094500,2886064200,22650,22700,22800,22600,1673
|
|
20230828,094400,2848004550,22700,22650,22700,22550,1314
|
|
20230828,094300,2818301100,22700,22900,22900,22650,1369
|
|
20230828,094200,2787111300,22900,22850,22900,22800,6462
|
|
20230828,094100,2639304750,22850,22900,22900,22750,1223
|
|
20230828,094000,2611392700,22900,22750,22900,22750,3832
|
|
20230828,093900,2523877650,22750,22750,22800,22700,1130
|
|
20230828,093800,2498164200,22700,22650,22750,22650,892
|
|
20230828,093700,2477903600,22700,22700,22800,22650,2693
|
|
20230828,093600,2416651350,22600,22650,22700,22600,6695
|
|
20230828,093500,2264836400,22600,22400,22650,22400,4620
|
|
20230828,093400,2160776300,22450,22450,22500,22400,1058
|
|
20230828,093300,2137012900,22450,22400,22500,22400,1319
|
|
20230828,093200,2107384950,22350,22300,22350,22200,2003
|
|
20230828,093100,2062654500,22350,22200,22350,22200,1052
|
|
20230828,093000,2039185250,22150,22500,22500,22100,971
|
|
20230828,092900,2017514200,22450,22500,22600,22400,3331
|
|
20230828,092800,1942525200,22500,22450,22500,22400,2228
|
|
20230828,092700,1892441000,22400,22450,22500,22300,1486
|
|
20230828,092600,1859130200,22450,22300,22500,22300,6238
|
|
20230828,092500,1719475400,22250,22150,22300,22100,1336
|
|
20230828,092400,1689798700,22200,22000,22250,22000,1309
|
|
20230828,092300,1660793400,21950,21850,21950,21850,99
|
|
20230828,092200,1658621100,21850,21900,21900,21850,238
|
|
20230828,092100,1653409000,21900,21900,21900,21900,293
|
|
20230828,092000,1646992300,21800,21800,21800,21750,782
|
|
20230828,091900,1629946650,21800,21900,21900,21800,1541
|
|
20230828,091800,1596278850,21900,21900,21950,21900,1484
|
|
20230828,091700,1563775300,21900,21900,21950,21900,637
|
|
20230828,091600,1549805500,21900,21900,22000,21900,1904
|
|
20230828,091500,1508066300,21900,22100,22100,21900,3211
|
|
20230828,091400,1437227200,22100,22250,22250,22100,3218
|
|
20230828,091300,1365895100,22300,22500,22500,22200,1921
|
|
20230828,091200,1322961550,22450,21900,22500,21900,10614
|
|
20230828,091100,1085125100,21950,21950,22050,21900,1103
|
|
20230828,091000,1060869100,21950,21800,22000,21800,578
|
|
20230828,090900,1048215900,21950,22000,22000,21700,1050
|
|
20230828,090800,1025274300,22000,22250,22350,21900,5813
|
|
20230828,090700,896366100,22250,22250,22500,22200,11023
|
|
20230828,090600,649057100,22250,22250,22350,22150,1942
|
|
20230828,090500,605849250,22250,22050,22350,22050,3927
|
|
20230828,090400,518605750,22150,21800,22150,21800,5024
|
|
20230828,090300,408294400,21950,22050,22050,21800,1406
|
|
20230828,090200,377544800,22050,22100,22250,21850,6847
|
|
20230828,090100,226532900,22100,21400,22100,21300,7968
|
|
20230828,090000,53705900,21400,21350,21400,21350,2515
|