642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193900,4102328100,32050,32050,32050,32050,2761
|
|
20230828,193800,4102328100,32050,32050,32050,32050,0
|
|
20230828,193700,4102328100,32050,32050,32050,32050,0
|
|
20230828,193600,4102328100,32050,32050,32050,32050,0
|
|
20230828,193500,4102328100,32050,32050,32050,32050,0
|
|
20230828,193400,4102328100,32050,32050,32050,32050,0
|
|
20230828,193300,4102328100,32050,32050,32050,32050,0
|
|
20230828,193200,4102328100,32050,32050,32050,32050,0
|
|
20230828,193100,4102328100,32050,32050,32050,32050,0
|
|
20230828,193000,4102328100,32050,32050,32050,32050,0
|
|
20230828,192900,4102328100,32050,32050,32050,32050,0
|
|
20230828,192800,4102328100,32050,32050,32050,32050,0
|
|
20230828,192700,4102328100,32050,32050,32050,32050,0
|
|
20230828,192600,4102328100,32050,32050,32050,32050,0
|
|
20230828,192500,4102328100,32050,32050,32050,32050,0
|
|
20230828,192400,4102328100,32050,32050,32050,32050,0
|
|
20230828,192300,4102328100,32050,32050,32050,32050,0
|
|
20230828,192200,4102328100,32050,32050,32050,32050,0
|
|
20230828,192100,4102328100,32050,32050,32050,32050,0
|
|
20230828,192000,4102328100,32050,32050,32050,32050,0
|
|
20230828,191900,4102328100,32050,32050,32050,32050,0
|
|
20230828,191800,4102328100,32050,32050,32050,32050,0
|
|
20230828,191700,4102328100,32050,32050,32050,32050,0
|
|
20230828,191600,4102328100,32050,32050,32050,32050,0
|
|
20230828,191500,4102328100,32050,32050,32050,32050,0
|
|
20230828,191400,4102328100,32050,32050,32050,32050,0
|
|
20230828,191300,4102328100,32050,32050,32050,32050,0
|
|
20230828,191200,4102328100,32050,32050,32050,32050,0
|
|
20230828,191100,4102328100,32050,32050,32050,32050,0
|
|
20230828,191000,4102328100,32050,32050,32050,32050,0
|
|
20230828,190900,4102328100,32050,32050,32050,32050,2761
|
|
20230828,190800,4102328100,32050,32050,32050,32050,0
|
|
20230828,190700,4102328100,32050,32050,32050,32050,0
|
|
20230828,190600,4102328100,32050,32050,32050,32050,0
|
|
20230828,190500,4102328100,32050,32050,32050,32050,0
|
|
20230828,190400,4102328100,32050,32050,32050,32050,0
|
|
20230828,190300,4102328100,32050,32050,32050,32050,0
|
|
20230828,190200,4102328100,32050,32050,32050,32050,0
|
|
20230828,190100,4102328100,32050,32050,32050,32050,0
|
|
20230828,190000,4102328100,32050,32050,32050,32050,0
|
|
20230828,185900,4102328100,32050,32050,32050,32050,0
|
|
20230828,185800,4102328100,32050,32050,32050,32050,0
|
|
20230828,185700,4102328100,32050,32050,32050,32050,0
|
|
20230828,185600,4102328100,32050,32050,32050,32050,0
|
|
20230828,185500,4102328100,32050,32050,32050,32050,0
|
|
20230828,185400,4102328100,32050,32050,32050,32050,0
|
|
20230828,185300,4102328100,32050,32050,32050,32050,0
|
|
20230828,185200,4102328100,32050,32050,32050,32050,0
|
|
20230828,185100,4102328100,32050,32050,32050,32050,0
|
|
20230828,185000,4102328100,32050,32050,32050,32050,0
|
|
20230828,184900,4102328100,32050,32050,32050,32050,0
|
|
20230828,184800,4102328100,32050,32050,32050,32050,0
|
|
20230828,184700,4102328100,32050,32050,32050,32050,0
|
|
20230828,184600,4102328100,32050,32050,32050,32050,0
|
|
20230828,184500,4102328100,32050,32050,32050,32050,0
|
|
20230828,184400,4102328100,32050,32050,32050,32050,0
|
|
20230828,184300,4102328100,32050,32050,32050,32050,0
|
|
20230828,184200,4102328100,32050,32050,32050,32050,0
|
|
20230828,184100,4102328100,32050,32050,32050,32050,0
|
|
20230828,184000,4102328100,32050,32050,32050,32050,0
|
|
20230828,183900,4102328100,32050,32050,32050,32050,2761
|
|
20230828,183800,4102328100,32050,32050,32050,32050,0
|
|
20230828,183700,4102328100,32050,32050,32050,32050,0
|
|
20230828,183600,4102328100,32050,32050,32050,32050,0
|
|
20230828,183500,4102328100,32050,32050,32050,32050,0
|
|
20230828,183400,4102328100,32050,32050,32050,32050,0
|
|
20230828,183300,4102328100,32050,32050,32050,32050,0
|
|
20230828,183200,4102328100,32050,32050,32050,32050,0
|
|
20230828,183100,4102328100,32050,32050,32050,32050,0
|
|
20230828,183000,4102328100,32050,32050,32050,32050,0
|
|
20230828,182900,4102328100,32050,32050,32050,32050,0
|
|
20230828,182800,4102328100,32050,32050,32050,32050,0
|
|
20230828,182700,4102328100,32050,32050,32050,32050,0
|
|
20230828,182600,4102328100,32050,32050,32050,32050,0
|
|
20230828,182500,4102328100,32050,32050,32050,32050,0
|
|
20230828,182400,4102328100,32050,32050,32050,32050,0
|
|
20230828,182300,4102328100,32050,32050,32050,32050,0
|
|
20230828,182200,4102328100,32050,32050,32050,32050,0
|
|
20230828,182100,4102328100,32050,32050,32050,32050,0
|
|
20230828,182000,4102328100,32050,32050,32050,32050,0
|
|
20230828,181900,4102328100,32050,32050,32050,32050,0
|
|
20230828,181800,4102328100,32050,32050,32050,32050,0
|
|
20230828,181700,4102328100,32050,32050,32050,32050,0
|
|
20230828,181600,4102328100,32050,32050,32050,32050,0
|
|
20230828,181500,4102328100,32050,32050,32050,32050,0
|
|
20230828,181400,4102328100,32050,32050,32050,32050,0
|
|
20230828,181300,4102328100,32050,32050,32050,32050,0
|
|
20230828,181200,4102328100,32050,32050,32050,32050,0
|
|
20230828,181100,4102328100,32050,32050,32050,32050,0
|
|
20230828,181000,4102328100,32050,32050,32050,32050,0
|
|
20230828,180900,4102328100,32050,32050,32050,32050,2761
|
|
20230828,180800,4102328100,32050,32050,32050,32050,0
|
|
20230828,180700,4102328100,32050,32050,32050,32050,0
|
|
20230828,180600,4102328100,32050,32050,32050,32050,0
|
|
20230828,180500,4102328100,32050,32050,32050,32050,0
|
|
20230828,180400,4102328100,32050,32050,32050,32050,0
|
|
20230828,180300,4102328100,32050,32050,32050,32050,0
|
|
20230828,180200,4102328100,32050,32050,32050,32050,0
|
|
20230828,180100,4102328100,32050,32050,32050,32050,0
|
|
20230828,180000,4102328100,32050,32050,32050,32050,0
|
|
20230828,175900,4102328100,32050,32050,32050,32050,0
|
|
20230828,175800,4102328100,32050,32050,32050,32050,0
|
|
20230828,175700,4102328100,32050,32050,32050,32050,0
|
|
20230828,175600,4102328100,32050,32050,32050,32050,0
|
|
20230828,175500,4102328100,32050,32050,32050,32050,0
|
|
20230828,175400,4102328100,32050,32050,32050,32050,0
|
|
20230828,175300,4102328100,32050,32050,32050,32050,0
|
|
20230828,175200,4102328100,32050,32050,32050,32050,0
|
|
20230828,175100,4102328100,32050,32050,32050,32050,0
|
|
20230828,175000,4102328100,32050,32050,32050,32050,0
|
|
20230828,174900,4102328100,32050,32050,32050,32050,0
|
|
20230828,174800,4102328100,32050,32050,32050,32050,0
|
|
20230828,174700,4102328100,32050,32050,32050,32050,0
|
|
20230828,174600,4102328100,32050,32050,32050,32050,0
|
|
20230828,174500,4102328100,32050,32050,32050,32050,0
|
|
20230828,174400,4102328100,32050,32050,32050,32050,0
|
|
20230828,174300,4102328100,32050,32050,32050,32050,0
|
|
20230828,174200,4102328100,32050,32050,32050,32050,0
|
|
20230828,174100,4102328100,32050,32050,32050,32050,0
|
|
20230828,174000,4102328100,32050,32050,32050,32050,0
|
|
20230828,173900,4102328100,32050,32050,32050,32050,2761
|
|
20230828,173800,4102328100,32050,32050,32050,32050,0
|
|
20230828,173700,4102328100,32050,32050,32050,32050,0
|
|
20230828,173600,4102328100,32050,32050,32050,32050,0
|
|
20230828,173500,4102328100,32050,32050,32050,32050,0
|
|
20230828,173400,4102328100,32050,32050,32050,32050,0
|
|
20230828,173300,4102328100,32050,32050,32050,32050,0
|
|
20230828,173200,4102328100,32050,32050,32050,32050,0
|
|
20230828,173100,4102328100,32050,32050,32050,32050,0
|
|
20230828,173000,4102328100,32050,32050,32050,32050,0
|
|
20230828,172900,4102328100,32050,32050,32050,32050,0
|
|
20230828,172800,4102328100,32050,32050,32050,32050,0
|
|
20230828,172700,4102328100,32050,32050,32050,32050,0
|
|
20230828,172600,4102328100,32050,32050,32050,32050,0
|
|
20230828,172500,4102328100,32050,32050,32050,32050,0
|
|
20230828,172400,4102328100,32050,32050,32050,32050,0
|
|
20230828,172300,4102328100,32050,32050,32050,32050,0
|
|
20230828,172200,4102328100,32050,32050,32050,32050,0
|
|
20230828,172100,4102328100,32050,32050,32050,32050,0
|
|
20230828,172000,4102328100,32050,32050,32050,32050,0
|
|
20230828,171900,4102328100,32050,32050,32050,32050,0
|
|
20230828,171800,4102328100,32050,32050,32050,32050,0
|
|
20230828,171700,4102328100,32050,32050,32050,32050,0
|
|
20230828,171600,4102328100,32050,32050,32050,32050,0
|
|
20230828,171500,4102328100,32050,32050,32050,32050,0
|
|
20230828,171400,4102328100,32050,32050,32050,32050,0
|
|
20230828,171300,4102328100,32050,32050,32050,32050,0
|
|
20230828,171200,4102328100,32050,32050,32050,32050,0
|
|
20230828,171100,4102328100,32050,32050,32050,32050,0
|
|
20230828,171000,4102328100,32050,32050,32050,32050,0
|
|
20230828,170900,4102328100,32050,32050,32050,32050,2761
|
|
20230828,170800,4102328100,32050,32050,32050,32050,0
|
|
20230828,170700,4102328100,32050,32050,32050,32050,0
|
|
20230828,170600,4102328100,32050,32050,32050,32050,0
|
|
20230828,170500,4102328100,32050,32050,32050,32050,0
|
|
20230828,170400,4102328100,32050,32050,32050,32050,0
|
|
20230828,170300,4102328100,32050,32050,32050,32050,0
|
|
20230828,170200,4102328100,32050,32050,32050,32050,0
|
|
20230828,170100,4102328100,32050,32050,32050,32050,0
|
|
20230828,170000,4102328100,32050,32050,32050,32050,0
|
|
20230828,165900,4102328100,32050,32050,32050,32050,0
|
|
20230828,165800,4102328100,32050,32050,32050,32050,0
|
|
20230828,165700,4102328100,32050,32050,32050,32050,0
|
|
20230828,165600,4102328100,32050,32050,32050,32050,0
|
|
20230828,165500,4102328100,32050,32050,32050,32050,0
|
|
20230828,165400,4102328100,32050,32050,32050,32050,0
|
|
20230828,165300,4102328100,32050,32050,32050,32050,0
|
|
20230828,165200,4102328100,32050,32050,32050,32050,0
|
|
20230828,165100,4102328100,32050,32050,32050,32050,0
|
|
20230828,165000,4102328100,32050,32050,32050,32050,0
|
|
20230828,164900,4102328100,32050,32050,32050,32050,0
|
|
20230828,164800,4102328100,32050,32050,32050,32050,0
|
|
20230828,164700,4102328100,32050,32050,32050,32050,0
|
|
20230828,164600,4102328100,32050,32050,32050,32050,0
|
|
20230828,164500,4102328100,32050,32050,32050,32050,0
|
|
20230828,164400,4102328100,32050,32050,32050,32050,0
|
|
20230828,164300,4102328100,32050,32050,32050,32050,0
|
|
20230828,164200,4102328100,32050,32050,32050,32050,0
|
|
20230828,164100,4102328100,32050,32050,32050,32050,0
|
|
20230828,164000,4102328100,32050,32050,32050,32050,0
|
|
20230828,163900,4102328100,32050,32050,32050,32050,2761
|
|
20230828,163800,4102328100,32050,32050,32050,32050,0
|
|
20230828,163700,4102328100,32050,32050,32050,32050,0
|
|
20230828,163600,4102328100,32050,32050,32050,32050,0
|
|
20230828,163500,4102328100,32050,32050,32050,32050,0
|
|
20230828,163400,4102328100,32050,32050,32050,32050,0
|
|
20230828,163300,4102328100,32050,32050,32050,32050,0
|
|
20230828,163200,4102328100,32050,32050,32050,32050,0
|
|
20230828,163100,4102328100,32050,32050,32050,32050,0
|
|
20230828,163000,4102328100,32050,32050,32050,32050,0
|
|
20230828,162900,4102328100,32050,32050,32050,32050,0
|
|
20230828,162800,4102328100,32050,32050,32050,32050,0
|
|
20230828,162700,4102328100,32050,32050,32050,32050,0
|
|
20230828,162600,4102328100,32050,32050,32050,32050,0
|
|
20230828,162500,4102328100,32050,32050,32050,32050,0
|
|
20230828,162400,4102328100,32050,32050,32050,32050,0
|
|
20230828,162300,4102328100,32050,32050,32050,32050,0
|
|
20230828,162200,4102328100,32050,32050,32050,32050,0
|
|
20230828,162100,4102328100,32050,32050,32050,32050,0
|
|
20230828,162000,4102328100,32050,32050,32050,32050,0
|
|
20230828,161900,4102328100,32050,32050,32050,32050,0
|
|
20230828,161800,4102328100,32050,32050,32050,32050,0
|
|
20230828,161700,4102328100,32050,32050,32050,32050,0
|
|
20230828,161600,4102328100,32050,32050,32050,32050,0
|
|
20230828,161500,4102328100,32050,32050,32050,32050,0
|
|
20230828,161400,4102328100,32050,32050,32050,32050,0
|
|
20230828,161300,4102328100,32050,32050,32050,32050,0
|
|
20230828,161200,4102328100,32050,32050,32050,32050,0
|
|
20230828,161100,4102328100,32050,32050,32050,32050,0
|
|
20230828,161000,4102328100,32050,32050,32050,32050,0
|
|
20230828,160900,4102328100,32050,32050,32050,32050,2761
|
|
20230828,160800,4102328100,32050,32050,32050,32050,0
|
|
20230828,160700,4102328100,32050,32050,32050,32050,0
|
|
20230828,160600,4102328100,32050,32050,32050,32050,0
|
|
20230828,160500,4102328100,32050,32050,32050,32050,0
|
|
20230828,160400,4102328100,32050,32050,32050,32050,0
|
|
20230828,160300,4102328100,32050,32050,32050,32050,0
|
|
20230828,160200,4102328100,32050,32050,32050,32050,0
|
|
20230828,160100,4102328100,32050,32050,32050,32050,0
|
|
20230828,160000,4102328100,32050,32050,32050,32050,0
|
|
20230828,155900,4102328100,32050,32050,32050,32050,0
|
|
20230828,155800,4102328100,32050,32050,32050,32050,0
|
|
20230828,155700,4102328100,32050,32050,32050,32050,0
|
|
20230828,155600,4102328100,32050,32050,32050,32050,0
|
|
20230828,155500,4102328100,32050,32050,32050,32050,0
|
|
20230828,155400,4102328100,32050,32050,32050,32050,0
|
|
20230828,155300,4102328100,32050,32050,32050,32050,0
|
|
20230828,155200,4102328100,32050,32050,32050,32050,0
|
|
20230828,155100,4102328100,32050,32050,32050,32050,0
|
|
20230828,155000,4102328100,32050,32050,32050,32050,0
|
|
20230828,154900,4102328100,32050,32050,32050,32050,0
|
|
20230828,154800,4102328100,32050,32050,32050,32050,0
|
|
20230828,154700,4102328100,32050,32050,32050,32050,0
|
|
20230828,154600,4102328100,32050,32050,32050,32050,0
|
|
20230828,154500,4102328100,32050,32050,32050,32050,0
|
|
20230828,154400,4102328100,32050,32050,32050,32050,0
|
|
20230828,154300,4102328100,32050,32050,32050,32050,0
|
|
20230828,154200,4102328100,32050,32050,32050,32050,0
|
|
20230828,154100,4102328100,32050,32050,32050,32050,0
|
|
20230828,154000,4102328100,32050,32050,32050,32050,0
|
|
20230828,153900,4102328100,32050,32050,32050,32050,2761
|
|
20230828,153800,4102328100,32050,32050,32050,32050,0
|
|
20230828,153700,4102328100,32050,32050,32050,32050,0
|
|
20230828,153600,4102328100,32050,32050,32050,32050,0
|
|
20230828,153500,4102328100,32050,32050,32050,32050,0
|
|
20230828,153400,4102328100,32050,32050,32050,32050,0
|
|
20230828,153300,4102328100,32050,32050,32050,32050,0
|
|
20230828,153200,4102328100,32050,32050,32050,32050,0
|
|
20230828,153100,4102328100,32050,32050,32050,32050,0
|
|
20230828,153000,4102328100,32050,32050,32050,32050,2761
|
|
20230828,152900,4013838050,31900,31900,31900,31900,0
|
|
20230828,152800,4013838050,31900,31900,31900,31900,0
|
|
20230828,152700,4013838050,31900,31900,31900,31900,0
|
|
20230828,152600,4013838050,31900,31900,31900,31900,0
|
|
20230828,152500,4013838050,31900,31900,31900,31900,0
|
|
20230828,152400,4013838050,31900,31900,31900,31900,0
|
|
20230828,152300,4013838050,31900,31900,31900,31900,0
|
|
20230828,152200,4013838050,31900,31900,31900,31900,0
|
|
20230828,152100,4013838050,31900,31900,31900,31900,0
|
|
20230828,152000,4013838050,31900,31900,31900,31900,0
|
|
20230828,151900,4013838050,31900,31950,32000,31900,731
|
|
20230828,151800,3990461150,31900,31900,31900,31900,334
|
|
20230828,151700,3979806550,31950,31800,31950,31800,531
|
|
20230828,151600,3962854900,31950,31900,31950,31850,296
|
|
20230828,151500,3953422850,31900,31900,31950,31900,1483
|
|
20230828,151400,3906049250,31900,31850,31900,31850,94
|
|
20230828,151300,3903051650,31850,31900,31900,31850,295
|
|
20230828,151200,3893645450,31950,31950,31950,31900,821
|
|
20230828,151100,3867417500,32000,31900,32000,31900,968
|
|
20230828,151000,3836500500,31900,31900,31950,31900,379
|
|
20230828,150900,3824396450,31950,31950,31950,31900,539
|
|
20230828,150800,3807182800,31950,31950,31950,31900,473
|
|
20230828,150700,3792075500,31950,31900,31950,31850,357
|
|
20230828,150600,3780680750,31950,32000,32050,31950,1244
|
|
20230828,150500,3740896350,32000,31950,32000,31950,626
|
|
20230828,150400,3720876250,31950,31900,31950,31850,750
|
|
20230828,150300,3696934700,31850,31900,32000,31800,685
|
|
20230828,150200,3675056050,31950,31950,31950,31900,559
|
|
20230828,150100,3657198900,32000,32000,32000,31950,908
|
|
20230828,150000,3628147000,31950,31950,32000,31950,550
|
|
20230828,145900,3610550300,32000,32000,32000,31950,749
|
|
20230828,145800,3586590900,31950,31950,32000,31900,733
|
|
20230828,145700,3563157200,31900,31900,31950,31900,263
|
|
20230828,145600,3554763000,31900,31850,31950,31850,160
|
|
20230828,145500,3549656300,31850,31850,31900,31850,233
|
|
20230828,145400,3542231100,31900,31850,31900,31850,287
|
|
20230828,145300,3533084250,31900,31850,31900,31850,292
|
|
20230828,145200,3523779000,31800,31800,31850,31800,249
|
|
20230828,145100,3515851600,31850,31850,31900,31850,438
|
|
20230828,145000,3501896750,31850,31900,31900,31850,215
|
|
20230828,144900,3495040600,31950,31800,31950,31800,503
|
|
20230828,144800,3479008400,31800,31850,31850,31800,423
|
|
20230828,144700,3465537000,31850,31800,31850,31800,250
|
|
20230828,144600,3457583200,31800,31750,31850,31750,390
|
|
20230828,144500,3445180550,31800,31750,31800,31750,347
|
|
20230828,144400,3434154050,31800,31750,31800,31700,309
|
|
20230828,144300,3424334250,31750,31800,31850,31750,570
|
|
20230828,144200,3406209750,31750,31750,31900,31750,252
|
|
20230828,144100,3398194050,31750,31800,31850,31750,237
|
|
20230828,144000,3390662750,31850,31750,31850,31750,182
|
|
20230828,143900,3384873350,31800,31750,31800,31750,293
|
|
20230828,143800,3375563850,31750,31850,31850,31750,223
|
|
20230828,143700,3368470000,31800,31800,31850,31800,264
|
|
20230828,143600,3360069200,31850,31800,31850,31750,409
|
|
20230828,143500,3347049900,31800,31800,31850,31800,258
|
|
20230828,143400,3338839750,31800,31850,31850,31800,268
|
|
20230828,143300,3330310100,31800,31850,31850,31800,248
|
|
20230828,143200,3322419200,31800,31800,31900,31750,1531
|
|
20230828,143100,3273721200,31800,31850,31900,31800,676
|
|
20230828,143000,3252196950,31900,31850,31900,31850,289
|
|
20230828,142900,3242987800,31900,31900,31900,31850,216
|
|
20230828,142800,3236100750,31850,31850,31900,31800,243
|
|
20230828,142700,3228366200,31800,31850,31900,31800,289
|
|
20230828,142600,3219163150,31850,31850,31850,31800,241
|
|
20230828,142500,3211494850,31800,31800,31850,31800,265
|
|
20230828,142400,3203064750,31850,31750,31850,31750,307
|
|
20230828,142300,3193300200,31800,31750,31850,31750,317
|
|
20230828,142200,3183219900,31750,31850,31850,31750,605
|
|
20230828,142100,3163984150,31850,31750,31850,31750,276
|
|
20230828,142000,3155207850,31750,31850,31850,31750,290
|
|
20230828,141900,3145990250,31800,31800,31850,31800,176
|
|
20230828,141800,3140390200,31800,31850,31850,31750,365
|
|
20230828,141700,3128784600,31800,31800,31850,31800,112
|
|
20230828,141600,3125222600,31800,31800,31800,31750,841
|
|
20230828,141500,3098485650,31750,31800,31800,31750,388
|
|
20230828,141400,3086152700,31800,31850,31850,31800,543
|
|
20230828,141300,3068881000,31850,31800,31850,31800,185
|
|
20230828,141200,3062995600,31850,31850,31850,31800,404
|
|
20230828,141100,3050135950,31850,31800,31850,31800,600
|
|
20230828,141000,3031027350,31800,31850,32000,31800,1747
|
|
20230828,140900,2975279400,31900,31850,31900,31750,512
|
|
20230828,140800,2958975950,31800,31800,31850,31800,615
|
|
20230828,140700,2939416500,31850,31700,31850,31700,402
|
|
20230828,140600,2926636100,31750,31700,31750,31700,374
|
|
20230828,140500,2914770300,31700,31750,31800,31700,133
|
|
20230828,140400,2910547950,31750,31750,31800,31700,586
|
|
20230828,140300,2891950950,31700,31750,31750,31700,139
|
|
20230828,140200,2887542050,31750,31700,31750,31700,191
|
|
20230828,140100,2881485150,31750,31700,31750,31700,166
|
|
20230828,140000,2876219000,31700,31750,31750,31700,303
|
|
20230828,135900,2866609100,31700,31700,31750,31700,177
|
|
20230828,135800,2860997550,31750,31700,31750,31700,260
|
|
20230828,135700,2852750700,31700,31750,31750,31700,140
|
|
20230828,135600,2848310250,31750,31800,31800,31700,661
|
|
20230828,135500,2827331950,31800,31800,31800,31750,190
|
|
20230828,135400,2821295050,31800,31750,31800,31750,191
|
|
20230828,135300,2815230100,31750,31800,31800,31750,192
|
|
20230828,135200,2809129700,31750,31800,31800,31750,315
|
|
20230828,135100,2799125550,31800,31800,31800,31750,100
|
|
20230828,135000,2795950050,31750,31850,31850,31750,147
|
|
20230828,134900,2791281900,31800,31800,31850,31750,211
|
|
20230828,134800,2784579450,31800,31800,31850,31800,266
|
|
20230828,134700,2776115000,31800,31750,31900,31700,2377
|
|
20230828,134600,2700471500,31700,31700,31750,31700,168
|
|
20230828,134500,2695143900,31750,31700,31750,31700,160
|
|
20230828,134400,2690071250,31750,31700,31750,31700,95
|
|
20230828,134300,2687059100,31750,31750,31750,31700,171
|
|
20230828,134200,2681637750,31700,31750,31750,31700,336
|
|
20230828,134100,2670974250,31700,31700,31750,31700,157
|
|
20230828,134000,2665996800,31700,31700,31750,31700,344
|
|
20230828,133900,2655080400,31700,31750,31750,31700,139
|
|
20230828,133800,2650673600,31700,31700,31700,31700,117
|
|
20230828,133700,2646964700,31750,31700,31750,31700,134
|
|
20230828,133600,2642716850,31700,31700,31750,31700,106
|
|
20230828,133500,2639356500,31700,31750,31750,31700,130
|
|
20230828,133400,2635235450,31700,31700,31700,31700,125
|
|
20230828,133300,2631272950,31750,31700,31750,31700,158
|
|
20230828,133200,2626264300,31700,31700,31750,31700,204
|
|
20230828,133100,2619797450,31700,31700,31750,31700,152
|
|
20230828,133000,2614979000,31700,31750,31750,31700,83
|
|
20230828,132900,2612347850,31700,31700,31700,31700,149
|
|
20230828,132800,2607624550,31700,31700,31750,31700,289
|
|
20230828,132700,2598463200,31700,31700,31750,31700,149
|
|
20230828,132600,2593739850,31700,31700,31750,31700,83
|
|
20230828,132500,2591108700,31700,31700,31700,31700,151
|
|
20230828,132400,2586322000,31700,31750,31750,31700,75
|
|
20230828,132300,2583943900,31700,31750,31800,31700,593
|
|
20230828,132200,2565123400,31800,31650,31800,31650,379
|
|
20230828,132100,2553105550,31650,31650,31700,31650,209
|
|
20230828,132000,2546490600,31700,31650,31700,31600,578
|
|
20230828,131900,2528203500,31650,31650,31700,31650,211
|
|
20230828,131800,2521523150,31650,31650,31700,31650,78
|
|
20230828,131700,2519054400,31650,31700,31700,31650,142
|
|
20230828,131600,2514559350,31650,31600,31650,31600,291
|
|
20230828,131500,2505353050,31600,31650,31650,31600,192
|
|
20230828,131400,2499285650,31650,31650,31700,31650,128
|
|
20230828,131300,2495234400,31700,31700,31700,31600,640
|
|
20230828,131200,2474973800,31650,31700,31700,31650,295
|
|
20230828,131100,2465622350,31650,31650,31700,31650,210
|
|
20230828,131000,2458973800,31650,31650,31750,31650,213
|
|
20230828,130900,2452231000,31650,31600,31700,31600,220
|
|
20230828,130800,2445276250,31600,31600,31650,31600,160
|
|
20230828,130700,2440218500,31600,31600,31650,31600,148
|
|
20230828,130600,2435540750,31600,31600,31650,31600,200
|
|
20230828,130500,2429219150,31600,31650,31650,31600,246
|
|
20230828,130400,2421436350,31650,31550,31650,31550,265
|
|
20230828,130300,2413066550,31600,31600,31600,31550,283
|
|
20230828,130200,2404126700,31550,31550,31600,31550,218
|
|
20230828,130100,2397247400,31550,31550,31600,31550,89
|
|
20230828,130000,2394438050,31550,31600,31650,31550,938
|
|
20230828,125900,2364802300,31650,31600,31650,31600,132
|
|
20230828,125800,2360627650,31600,31600,31650,31600,182
|
|
20230828,125700,2354876300,31650,31600,31650,31600,96
|
|
20230828,125600,2351841000,31650,31600,31650,31600,239
|
|
20230828,125500,2344286000,31600,31600,31600,31600,60
|
|
20230828,125400,2342390000,31600,31600,31650,31600,172
|
|
20230828,125300,2336954700,31600,31600,31650,31600,121
|
|
20230828,125200,2333128200,31600,31600,31600,31600,150
|
|
20230828,125100,2328388200,31600,31650,31650,31600,80
|
|
20230828,125000,2325860100,31600,31550,31650,31550,777
|
|
20230828,124900,2301320300,31550,31550,31550,31550,81
|
|
20230828,124800,2298764750,31600,31650,31650,31550,200
|
|
20230828,124700,2292444600,31650,31650,31650,31550,110
|
|
20230828,124600,2288969350,31600,31600,31600,31550,477
|
|
20230828,124500,2273897400,31600,31600,31650,31600,1052
|
|
20230828,124400,2240653900,31600,31650,31650,31600,227
|
|
20230828,124300,2233475700,31600,31600,31600,31600,123
|
|
20230828,124200,2229588900,31600,31650,31650,31600,89
|
|
20230828,124100,2226776450,31650,31600,31650,31600,225
|
|
20230828,124000,2219659050,31600,31650,31650,31600,180
|
|
20230828,123900,2213967950,31650,31600,31650,31600,126
|
|
20230828,123800,2209985450,31600,31650,31650,31600,103
|
|
20230828,123700,2206729350,31650,31650,31650,31600,545
|
|
20230828,123600,2189506500,31650,31650,31700,31600,148
|
|
20230828,123500,2184823250,31700,31650,31700,31650,213
|
|
20230828,123400,2178077850,31650,31650,31650,31650,202
|
|
20230828,123300,2171684550,31650,31700,31700,31650,187
|
|
20230828,123200,2165761000,31700,31650,31700,31650,146
|
|
20230828,123100,2161140000,31650,31650,31700,31650,116
|
|
20230828,123000,2157468300,31650,31650,31650,31650,646
|
|
20230828,122900,2137022400,31700,31700,31700,31650,81
|
|
20230828,122800,2134455700,31700,31750,31750,31700,201
|
|
20230828,122700,2128083900,31700,31750,31750,31700,134
|
|
20230828,122600,2123836050,31700,31700,31750,31700,147
|
|
20230828,122500,2119176100,31750,31750,31800,31750,153
|
|
20230828,122400,2114318300,31750,31800,31800,31750,168
|
|
20230828,122300,2108984250,31750,31750,31800,31750,152
|
|
20230828,122200,2104158200,31750,31700,31750,31700,183
|
|
20230828,122100,2098353050,31700,31700,31700,31700,129
|
|
20230828,122000,2094263750,31700,31750,31750,31700,137
|
|
20230828,121900,2089919750,31700,31700,31700,31650,235
|
|
20230828,121800,2082471500,31700,31700,31750,31700,104
|
|
20230828,121700,2079174600,31700,31700,31700,31650,167
|
|
20230828,121600,2073885050,31700,31700,31700,31700,494
|
|
20230828,121500,2058225250,31650,31600,31650,31600,218
|
|
20230828,121400,2051327550,31650,31650,31700,31650,323
|
|
20230828,121300,2041104100,31650,31650,31650,31650,446
|
|
20230828,121200,2026988200,31650,31650,31700,31650,293
|
|
20230828,121100,2017708750,31650,31650,31650,31650,147
|
|
20230828,121000,2013056200,31700,31650,31700,31650,84
|
|
20230828,120900,2010397550,31650,31650,31700,31650,189
|
|
20230828,120800,2004415100,31650,31700,31700,31650,99
|
|
20230828,120700,2001281700,31700,31650,31700,31650,160
|
|
20230828,120600,1996217200,31650,31650,31650,31650,83
|
|
20230828,120500,1993590250,31650,31700,31700,31650,317
|
|
20230828,120400,1983557150,31650,31650,31700,31650,94
|
|
20230828,120300,1980581550,31700,31700,31700,31650,212
|
|
20230828,120200,1973868300,31700,31650,31700,31600,223
|
|
20230828,120100,1966804700,31650,31650,31700,31600,222
|
|
20230828,120000,1959778650,31650,31650,31650,31600,210
|
|
20230828,115900,1953134050,31650,31650,31650,31600,283
|
|
20230828,115800,1944178150,31650,31650,31650,31650,80
|
|
20230828,115700,1941646150,31650,31650,31650,31650,668
|
|
20230828,115600,1920503950,31650,31650,31700,31650,83
|
|
20230828,115500,1917876950,31650,31650,31700,31650,138
|
|
20230828,115400,1913508750,31700,31700,31700,31650,133
|
|
20230828,115300,1909297650,31700,31650,31700,31650,211
|
|
20230828,115200,1902617500,31650,31650,31700,31650,209
|
|
20230828,115100,1895997300,31650,31650,31700,31650,437
|
|
20230828,115000,1882150900,31650,31650,31650,31650,79
|
|
20230828,114900,1879650550,31650,31650,31650,31650,165
|
|
20230828,114800,1874428300,31650,31650,31650,31650,78
|
|
20230828,114700,1871959600,31650,31700,31700,31650,441
|
|
20230828,114600,1858001900,31650,31650,31700,31650,197
|
|
20230828,114500,1851761850,31650,31650,31650,31650,150
|
|
20230828,114400,1847014350,31650,31700,31700,31650,31
|
|
20230828,114300,1846032700,31700,31650,31700,31650,349
|
|
20230828,114200,1834976850,31650,31700,31700,31650,165
|
|
20230828,114100,1829754500,31650,31650,31650,31650,150
|
|
20230828,114000,1825007000,31650,31650,31700,31650,158
|
|
20230828,113900,1820006250,31650,31650,31700,31650,129
|
|
20230828,113800,1815921900,31700,31650,31700,31650,426
|
|
20230828,113700,1802424050,31650,31650,31700,31650,83
|
|
20230828,113600,1799797050,31650,31650,31700,31650,272
|
|
20230828,113500,1791187250,31650,31700,31700,31650,25
|
|
20230828,113400,1790395800,31700,31700,31750,31650,206
|
|
20230828,113300,1783869750,31700,31700,31750,31650,83
|
|
20230828,113200,1781239450,31700,31700,31750,31700,205
|
|
20230828,113100,1774738250,31700,31700,31700,31700,61
|
|
20230828,113000,1772804550,31700,31750,31750,31700,319
|
|
20230828,112900,1762679500,31700,31700,31750,31700,146
|
|
20230828,112800,1758049900,31700,31700,31700,31700,168
|
|
20230828,112700,1752724300,31700,31700,31700,31700,85
|
|
20230828,112600,1750029800,31700,31700,31700,31700,149
|
|
20230828,112500,1745306500,31700,31700,31750,31700,72
|
|
20230828,112400,1743023600,31750,31650,31750,31650,608
|
|
20230828,112300,1723756150,31650,31650,31650,31650,61
|
|
20230828,112200,1721825500,31650,31700,31700,31650,260
|
|
20230828,112100,1713584500,31700,31700,31700,31700,233
|
|
20230828,112000,1706198400,31700,31700,31700,31700,179
|
|
20230828,111900,1700524100,31700,31700,31700,31700,111
|
|
20230828,111800,1697005400,31700,31700,31700,31700,148
|
|
20230828,111700,1692313800,31700,31750,31750,31700,64
|
|
20230828,111600,1690284950,31700,31700,31700,31700,149
|
|
20230828,111500,1685561650,31700,31700,31750,31700,138
|
|
20230828,111400,1681184350,31700,31700,31700,31700,147
|
|
20230828,111300,1676524450,31700,31700,31750,31700,91
|
|
20230828,111200,1673639700,31700,31700,31700,31700,129
|
|
20230828,111100,1669550400,31750,31700,31750,31700,135
|
|
20230828,111000,1665270600,31700,31700,31750,31700,170
|
|
20230828,110900,1659881100,31700,31750,31750,31700,163
|
|
20230828,110800,1654709000,31750,31800,31800,31750,272
|
|
20230828,110700,1646062450,31800,31800,31850,31800,123
|
|
20230828,110600,1642149550,31800,31750,31800,31700,522
|
|
20230828,110500,1625563400,31750,31700,31750,31650,294
|
|
20230828,110400,1616247500,31700,31650,31700,31650,187
|
|
20230828,110300,1610322100,31650,31700,31700,31650,60
|
|
20230828,110200,1608422200,31650,31700,31700,31650,171
|
|
20230828,110100,1603006300,31700,31700,31700,31700,151
|
|
20230828,110000,1598219600,31700,31650,31700,31650,431
|
|
20230828,105900,1584565900,31650,31700,31700,31650,207
|
|
20230828,105800,1578013750,31700,31650,31700,31650,520
|
|
20230828,105700,1561537900,31700,31600,31700,31600,246
|
|
20230828,105600,1553751350,31650,31650,31650,31600,578
|
|
20230828,105500,1535460350,31650,31700,31700,31650,287
|
|
20230828,105400,1526375800,31700,31700,31700,31650,181
|
|
20230828,105300,1520640150,31650,31700,31700,31650,846
|
|
20230828,105200,1493854900,31700,31700,31700,31650,375
|
|
20230828,105100,1481970000,31650,31700,31700,31650,146
|
|
20230828,105000,1477348600,31650,31650,31650,31650,130
|
|
20230828,104900,1473234100,31650,31700,31700,31650,283
|
|
20230828,104800,1464265800,31700,31650,31700,31650,344
|
|
20230828,104700,1453364550,31650,31700,31700,31650,134
|
|
20230828,104600,1449118900,31700,31650,31700,31650,399
|
|
20230828,104500,1436471600,31650,31650,31650,31650,111
|
|
20230828,104400,1432958450,31650,31650,31650,31650,174
|
|
20230828,104300,1427451350,31650,31700,31700,31650,350
|
|
20230828,104200,1416356500,31750,31700,31750,31700,84
|
|
20230828,104100,1413692700,31750,31750,31750,31750,229
|
|
20230828,104000,1406421950,31750,31750,31750,31750,65
|
|
20230828,103900,1404358200,31750,31750,31750,31750,124
|
|
20230828,103800,1400421200,31750,31750,31800,31750,230
|
|
20230828,103700,1393113700,31750,31800,31800,31750,111
|
|
20230828,103600,1389589300,31800,31800,31800,31750,78
|
|
20230828,103500,1387111950,31700,31750,31750,31700,245
|
|
20230828,103400,1379339900,31750,31750,31750,31750,312
|
|
20230828,103300,1369433900,31750,31750,31800,31750,526
|
|
20230828,103200,1352723750,31750,31800,31800,31700,193
|
|
20230828,103100,1346594900,31850,31950,31950,31850,1426
|
|
20230828,103000,1301098600,31950,31950,31950,31900,217
|
|
20230828,102900,1294166950,31950,32000,32000,31900,244
|
|
20230828,102800,1286370550,32000,32000,32000,32000,10
|
|
20230828,102700,1286050550,31950,32000,32000,31950,69
|
|
20230828,102600,1283845850,31950,31950,31950,31950,269
|
|
20230828,102500,1275251300,31950,31900,31950,31900,230
|
|
20230828,102400,1267906150,31900,31800,31900,31800,1719
|
|
20230828,102300,1213150950,31800,31800,31800,31800,26
|
|
20230828,102200,1212324150,31800,31800,31800,31800,253
|
|
20230828,102100,1204278750,31800,31800,31800,31800,250
|
|
20230828,102000,1196328750,31800,31800,31800,31800,1
|
|
20230828,101900,1196296950,31800,31700,31800,31700,1257
|
|
20230828,101800,1156433500,31650,31700,31700,31650,3507
|
|
20230828,101700,1045411200,31700,31700,31700,31700,607
|
|
20230828,101600,1026169300,31750,31750,31750,31700,347
|
|
20230828,101500,1015153550,31750,31750,31750,31750,37
|
|
20230828,101400,1013978800,31750,31750,31750,31750,76
|
|
20230828,101300,1011565800,31750,31750,31750,31750,122
|
|
20230828,101200,1007692300,31800,31750,31800,31750,335
|
|
20230828,101100,997055950,31750,31800,31800,31750,115
|
|
20230828,101000,993399850,31850,31850,31850,31850,1
|
|
20230828,100900,993368000,31800,31800,31800,31800,303
|
|
20230828,100800,983732600,31850,31800,31850,31800,130
|
|
20230828,100700,979596250,31850,31850,31850,31850,0
|
|
20230828,100600,979596250,31850,31850,31850,31850,1
|
|
20230828,100500,979564400,31850,31850,31850,31850,10
|
|
20230828,100400,979245900,31850,31850,31850,31850,206
|
|
20230828,100300,972684800,31900,31900,31900,31850,84
|
|
20230828,100200,970008100,31900,31900,31900,31900,49
|
|
20230828,100100,968445000,31900,31750,31900,31750,1238
|
|
20230828,100000,929072800,31800,31850,31850,31750,1296
|
|
20230828,095900,887870900,31850,31850,31850,31850,20
|
|
20230828,095800,887233900,31850,31850,31900,31850,54
|
|
20230828,095700,885513850,31850,31850,31900,31850,336
|
|
20230828,095600,874812050,31850,31850,31850,31850,573
|
|
20230828,095500,856562000,31850,31850,31850,31850,239
|
|
20230828,095400,848949850,31850,31950,31950,31850,401
|
|
20230828,095300,836160350,31950,31900,31950,31900,231
|
|
20230828,095200,828788450,31900,31900,31900,31850,42
|
|
20230828,095100,827448700,31900,31900,31900,31800,318
|
|
20230828,095000,817309350,31900,31850,31900,31850,348
|
|
20230828,094900,806225500,31850,31950,31950,31850,1045
|
|
20230828,094800,772886550,32000,32050,32050,31950,288
|
|
20230828,094700,763671100,32050,32000,32050,32000,93
|
|
20230828,094600,760692900,32000,32000,32050,32000,346
|
|
20230828,094500,749608250,32000,32000,32000,32000,184
|
|
20230828,094400,743720250,32000,32000,32000,32000,0
|
|
20230828,094300,743720250,32000,32000,32000,32000,10
|
|
20230828,094200,743400250,31950,31950,31950,31950,5
|
|
20230828,094100,743240500,32050,31950,32050,31950,382
|
|
20230828,094000,731023450,31950,32000,32000,31900,464
|
|
20230828,093900,716211800,32000,32000,32000,32000,194
|
|
20230828,093800,710003800,32000,32050,32100,32000,1019
|
|
20230828,093700,677352450,32100,32100,32100,32100,18
|
|
20230828,093600,676774650,32100,32100,32100,32100,347
|
|
20230828,093500,665635950,32150,32100,32150,32100,15
|
|
20230828,093400,665153900,32100,32150,32150,32100,251
|
|
20230828,093300,657093400,32150,32150,32150,32150,0
|
|
20230828,093200,657093400,32150,32100,32150,32100,561
|
|
20230828,093100,639068750,32150,32200,32200,32100,30
|
|
20230828,093000,638104950,32200,32200,32200,32150,151
|
|
20230828,092900,633248900,32200,32350,32350,32200,715
|
|
20230828,092800,610169800,32350,32300,32350,32300,213
|
|
20230828,092700,603280800,32300,32250,32300,32250,535
|
|
20230828,092600,586019100,32250,32250,32300,32200,239
|
|
20230828,092500,578311350,32250,32150,32250,32150,635
|
|
20230828,092400,557866550,32150,32100,32150,32100,61
|
|
20230828,092300,555908300,32100,32100,32100,32050,631
|
|
20230828,092200,535654400,32100,32150,32150,32100,213
|
|
20230828,092100,528814400,32200,32050,32200,32050,447
|
|
20230828,092000,514465850,32050,31950,32050,31950,455
|
|
20230828,091900,499905250,31950,32000,32000,31950,446
|
|
20230828,091800,485652650,32000,32000,32000,32000,773
|
|
20230828,091700,460916650,32050,32100,32100,32000,2165
|
|
20230828,091600,391521750,32100,32150,32150,32100,4
|
|
20230828,091500,391393200,32150,32200,32200,32150,145
|
|
20230828,091400,386730600,32250,32250,32300,32200,404
|
|
20230828,091300,373700650,32300,32250,32300,32250,25
|
|
20230828,091200,372894150,32250,32250,32250,32250,299
|
|
20230828,091100,363251400,32250,32250,32250,32250,180
|
|
20230828,091000,357446400,32250,32300,32350,32250,691
|
|
20230828,090900,335127050,32300,32100,32400,32100,1028
|
|
20230828,090800,301955100,32100,32100,32100,32100,152
|
|
20230828,090700,297075900,32100,32200,32200,32100,415
|
|
20230828,090600,283737150,32250,32200,32250,32200,143
|
|
20230828,090500,279130200,32250,32150,32300,32150,984
|
|
20230828,090400,247475550,32200,32100,32200,32100,526
|
|
20230828,090300,230561800,32150,32250,32300,32100,715
|
|
20230828,090200,207528750,32250,32050,32250,32000,3549
|
|
20230828,090100,93536600,32050,32050,32100,32050,939
|
|
20230828,090000,63425650,32150,31950,32150,31950,1984
|