648 lines
35 KiB
CSV
648 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194500,20438382750,27650,27650,27650,27650,11964
|
|
20230828,194400,20438382750,27650,27650,27650,27650,0
|
|
20230828,194300,20438382750,27650,27650,27650,27650,0
|
|
20230828,194200,20438382750,27650,27650,27650,27650,0
|
|
20230828,194100,20438382750,27650,27650,27650,27650,0
|
|
20230828,194000,20438382750,27650,27650,27650,27650,0
|
|
20230828,193900,20438382750,27650,27650,27650,27650,0
|
|
20230828,193800,20438382750,27650,27650,27650,27650,0
|
|
20230828,193700,20438382750,27650,27650,27650,27650,0
|
|
20230828,193600,20438382750,27650,27650,27650,27650,0
|
|
20230828,193500,20438382750,27650,27650,27650,27650,0
|
|
20230828,193400,20438382750,27650,27650,27650,27650,0
|
|
20230828,193300,20438382750,27650,27650,27650,27650,0
|
|
20230828,193200,20438382750,27650,27650,27650,27650,0
|
|
20230828,193100,20438382750,27650,27650,27650,27650,0
|
|
20230828,193000,20438382750,27650,27650,27650,27650,0
|
|
20230828,192900,20438382750,27650,27650,27650,27650,0
|
|
20230828,192800,20438382750,27650,27650,27650,27650,0
|
|
20230828,192700,20438382750,27650,27650,27650,27650,0
|
|
20230828,192600,20438382750,27650,27650,27650,27650,0
|
|
20230828,192500,20438382750,27650,27650,27650,27650,0
|
|
20230828,192400,20438382750,27650,27650,27650,27650,0
|
|
20230828,192300,20438382750,27650,27650,27650,27650,0
|
|
20230828,192200,20438382750,27650,27650,27650,27650,0
|
|
20230828,192100,20438382750,27650,27650,27650,27650,0
|
|
20230828,192000,20438382750,27650,27650,27650,27650,0
|
|
20230828,191900,20438382750,27650,27650,27650,27650,0
|
|
20230828,191800,20438382750,27650,27650,27650,27650,0
|
|
20230828,191700,20438382750,27650,27650,27650,27650,0
|
|
20230828,191600,20438382750,27650,27650,27650,27650,0
|
|
20230828,191500,20438382750,27650,27650,27650,27650,11964
|
|
20230828,191400,20438382750,27650,27650,27650,27650,0
|
|
20230828,191300,20438382750,27650,27650,27650,27650,0
|
|
20230828,191200,20438382750,27650,27650,27650,27650,0
|
|
20230828,191100,20438382750,27650,27650,27650,27650,0
|
|
20230828,191000,20438382750,27650,27650,27650,27650,0
|
|
20230828,190900,20438382750,27650,27650,27650,27650,0
|
|
20230828,190800,20438382750,27650,27650,27650,27650,0
|
|
20230828,190700,20438382750,27650,27650,27650,27650,0
|
|
20230828,190600,20438382750,27650,27650,27650,27650,0
|
|
20230828,190500,20438382750,27650,27650,27650,27650,0
|
|
20230828,190400,20438382750,27650,27650,27650,27650,0
|
|
20230828,190300,20438382750,27650,27650,27650,27650,0
|
|
20230828,190200,20438382750,27650,27650,27650,27650,0
|
|
20230828,190100,20438382750,27650,27650,27650,27650,0
|
|
20230828,190000,20438382750,27650,27650,27650,27650,0
|
|
20230828,185900,20438382750,27650,27650,27650,27650,0
|
|
20230828,185800,20438382750,27650,27650,27650,27650,0
|
|
20230828,185700,20438382750,27650,27650,27650,27650,0
|
|
20230828,185600,20438382750,27650,27650,27650,27650,0
|
|
20230828,185500,20438382750,27650,27650,27650,27650,0
|
|
20230828,185400,20438382750,27650,27650,27650,27650,0
|
|
20230828,185300,20438382750,27650,27650,27650,27650,0
|
|
20230828,185200,20438382750,27650,27650,27650,27650,0
|
|
20230828,185100,20438382750,27650,27650,27650,27650,0
|
|
20230828,185000,20438382750,27650,27650,27650,27650,0
|
|
20230828,184900,20438382750,27650,27650,27650,27650,0
|
|
20230828,184800,20438382750,27650,27650,27650,27650,0
|
|
20230828,184700,20438382750,27650,27650,27650,27650,0
|
|
20230828,184600,20438382750,27650,27650,27650,27650,0
|
|
20230828,184500,20438382750,27650,27650,27650,27650,11964
|
|
20230828,184400,20438382750,27650,27650,27650,27650,0
|
|
20230828,184300,20438382750,27650,27650,27650,27650,0
|
|
20230828,184200,20438382750,27650,27650,27650,27650,0
|
|
20230828,184100,20438382750,27650,27650,27650,27650,0
|
|
20230828,184000,20438382750,27650,27650,27650,27650,0
|
|
20230828,183900,20438382750,27650,27650,27650,27650,0
|
|
20230828,183800,20438382750,27650,27650,27650,27650,0
|
|
20230828,183700,20438382750,27650,27650,27650,27650,0
|
|
20230828,183600,20438382750,27650,27650,27650,27650,0
|
|
20230828,183500,20438382750,27650,27650,27650,27650,0
|
|
20230828,183400,20438382750,27650,27650,27650,27650,0
|
|
20230828,183300,20438382750,27650,27650,27650,27650,0
|
|
20230828,183200,20438382750,27650,27650,27650,27650,0
|
|
20230828,183100,20438382750,27650,27650,27650,27650,0
|
|
20230828,183000,20438382750,27650,27650,27650,27650,0
|
|
20230828,182900,20438382750,27650,27650,27650,27650,0
|
|
20230828,182800,20438382750,27650,27650,27650,27650,0
|
|
20230828,182700,20438382750,27650,27650,27650,27650,0
|
|
20230828,182600,20438382750,27650,27650,27650,27650,0
|
|
20230828,182500,20438382750,27650,27650,27650,27650,0
|
|
20230828,182400,20438382750,27650,27650,27650,27650,0
|
|
20230828,182300,20438382750,27650,27650,27650,27650,0
|
|
20230828,182200,20438382750,27650,27650,27650,27650,0
|
|
20230828,182100,20438382750,27650,27650,27650,27650,0
|
|
20230828,182000,20438382750,27650,27650,27650,27650,0
|
|
20230828,181900,20438382750,27650,27650,27650,27650,0
|
|
20230828,181800,20438382750,27650,27650,27650,27650,0
|
|
20230828,181700,20438382750,27650,27650,27650,27650,0
|
|
20230828,181600,20438382750,27650,27650,27650,27650,0
|
|
20230828,181500,20438382750,27650,27650,27650,27650,11964
|
|
20230828,181400,20438382750,27650,27650,27650,27650,0
|
|
20230828,181300,20438382750,27650,27650,27650,27650,0
|
|
20230828,181200,20438382750,27650,27650,27650,27650,0
|
|
20230828,181100,20438382750,27650,27650,27650,27650,0
|
|
20230828,181000,20438382750,27650,27650,27650,27650,0
|
|
20230828,180900,20438382750,27650,27650,27650,27650,0
|
|
20230828,180800,20438382750,27650,27650,27650,27650,0
|
|
20230828,180700,20438382750,27650,27650,27650,27650,0
|
|
20230828,180600,20438382750,27650,27650,27650,27650,0
|
|
20230828,180500,20438382750,27650,27650,27650,27650,0
|
|
20230828,180400,20438382750,27650,27650,27650,27650,0
|
|
20230828,180300,20438382750,27650,27650,27650,27650,0
|
|
20230828,180200,20438382750,27650,27650,27650,27650,0
|
|
20230828,180100,20438382750,27650,27650,27650,27650,0
|
|
20230828,180000,20438382750,27650,27650,27650,27650,0
|
|
20230828,175900,20438382750,27650,27650,27650,27650,0
|
|
20230828,175800,20438382750,27650,27650,27650,27650,0
|
|
20230828,175700,20438382750,27650,27650,27650,27650,0
|
|
20230828,175600,20438382750,27650,27650,27650,27650,0
|
|
20230828,175500,20438382750,27650,27650,27650,27650,0
|
|
20230828,175400,20438382750,27650,27650,27650,27650,0
|
|
20230828,175300,20438382750,27650,27650,27650,27650,0
|
|
20230828,175200,20438382750,27650,27650,27650,27650,0
|
|
20230828,175100,20438382750,27650,27650,27650,27650,0
|
|
20230828,175000,20438382750,27650,27650,27650,27650,0
|
|
20230828,174900,20438382750,27650,27650,27650,27650,0
|
|
20230828,174800,20438382750,27650,27650,27650,27650,0
|
|
20230828,174700,20438382750,27650,27650,27650,27650,0
|
|
20230828,174600,20438382750,27650,27650,27650,27650,0
|
|
20230828,174500,20438382750,27650,27650,27650,27650,11964
|
|
20230828,174400,20438382750,27650,27650,27650,27650,0
|
|
20230828,174300,20438382750,27650,27650,27650,27650,0
|
|
20230828,174200,20438382750,27650,27650,27650,27650,0
|
|
20230828,174100,20438382750,27650,27650,27650,27650,0
|
|
20230828,174000,20438382750,27650,27650,27650,27650,0
|
|
20230828,173900,20438382750,27650,27650,27650,27650,0
|
|
20230828,173800,20438382750,27650,27650,27650,27650,0
|
|
20230828,173700,20438382750,27650,27650,27650,27650,0
|
|
20230828,173600,20438382750,27650,27650,27650,27650,0
|
|
20230828,173500,20438382750,27650,27650,27650,27650,0
|
|
20230828,173400,20438382750,27650,27650,27650,27650,0
|
|
20230828,173300,20438382750,27650,27650,27650,27650,0
|
|
20230828,173200,20438382750,27650,27650,27650,27650,0
|
|
20230828,173100,20438382750,27650,27650,27650,27650,0
|
|
20230828,173000,20438382750,27650,27650,27650,27650,0
|
|
20230828,172900,20438382750,27650,27650,27650,27650,0
|
|
20230828,172800,20438382750,27650,27650,27650,27650,0
|
|
20230828,172700,20438382750,27650,27650,27650,27650,0
|
|
20230828,172600,20438382750,27650,27650,27650,27650,0
|
|
20230828,172500,20438382750,27650,27650,27650,27650,0
|
|
20230828,172400,20438382750,27650,27650,27650,27650,0
|
|
20230828,172300,20438382750,27650,27650,27650,27650,0
|
|
20230828,172200,20438382750,27650,27650,27650,27650,0
|
|
20230828,172100,20438382750,27650,27650,27650,27650,0
|
|
20230828,172000,20438382750,27650,27650,27650,27650,0
|
|
20230828,171900,20438382750,27650,27650,27650,27650,0
|
|
20230828,171800,20438382750,27650,27650,27650,27650,0
|
|
20230828,171700,20438382750,27650,27650,27650,27650,0
|
|
20230828,171600,20438382750,27650,27650,27650,27650,0
|
|
20230828,171500,20438382750,27650,27650,27650,27650,11964
|
|
20230828,171400,20438382750,27650,27650,27650,27650,0
|
|
20230828,171300,20438382750,27650,27650,27650,27650,0
|
|
20230828,171200,20438382750,27650,27650,27650,27650,0
|
|
20230828,171100,20438382750,27650,27650,27650,27650,0
|
|
20230828,171000,20438382750,27650,27650,27650,27650,0
|
|
20230828,170900,20438382750,27650,27650,27650,27650,0
|
|
20230828,170800,20438382750,27650,27650,27650,27650,0
|
|
20230828,170700,20438382750,27650,27650,27650,27650,0
|
|
20230828,170600,20438382750,27650,27650,27650,27650,0
|
|
20230828,170500,20438382750,27650,27650,27650,27650,0
|
|
20230828,170400,20438382750,27650,27650,27650,27650,0
|
|
20230828,170300,20438382750,27650,27650,27650,27650,0
|
|
20230828,170200,20438382750,27650,27650,27650,27650,0
|
|
20230828,170100,20438382750,27650,27650,27650,27650,0
|
|
20230828,170000,20438382750,27650,27650,27650,27650,0
|
|
20230828,165900,20438382750,27650,27650,27650,27650,0
|
|
20230828,165800,20438382750,27650,27650,27650,27650,0
|
|
20230828,165700,20438382750,27650,27650,27650,27650,0
|
|
20230828,165600,20438382750,27650,27650,27650,27650,0
|
|
20230828,165500,20438382750,27650,27650,27650,27650,0
|
|
20230828,165400,20438382750,27650,27650,27650,27650,0
|
|
20230828,165300,20438382750,27650,27650,27650,27650,0
|
|
20230828,165200,20438382750,27650,27650,27650,27650,0
|
|
20230828,165100,20438382750,27650,27650,27650,27650,0
|
|
20230828,165000,20438382750,27650,27650,27650,27650,0
|
|
20230828,164900,20438382750,27650,27650,27650,27650,0
|
|
20230828,164800,20438382750,27650,27650,27650,27650,0
|
|
20230828,164700,20438382750,27650,27650,27650,27650,0
|
|
20230828,164600,20438382750,27650,27650,27650,27650,0
|
|
20230828,164500,20438382750,27650,27650,27650,27650,11964
|
|
20230828,164400,20438382750,27650,27650,27650,27650,0
|
|
20230828,164300,20438382750,27650,27650,27650,27650,0
|
|
20230828,164200,20438382750,27650,27650,27650,27650,0
|
|
20230828,164100,20438382750,27650,27650,27650,27650,0
|
|
20230828,164000,20438382750,27650,27650,27650,27650,0
|
|
20230828,163900,20438382750,27650,27650,27650,27650,0
|
|
20230828,163800,20438382750,27650,27650,27650,27650,0
|
|
20230828,163700,20438382750,27650,27650,27650,27650,0
|
|
20230828,163600,20438382750,27650,27650,27650,27650,0
|
|
20230828,163500,20438382750,27650,27650,27650,27650,0
|
|
20230828,163400,20438382750,27650,27650,27650,27650,0
|
|
20230828,163300,20438382750,27650,27650,27650,27650,0
|
|
20230828,163200,20438382750,27650,27650,27650,27650,0
|
|
20230828,163100,20438382750,27650,27650,27650,27650,0
|
|
20230828,163000,20438382750,27650,27650,27650,27650,0
|
|
20230828,162900,20438382750,27650,27650,27650,27650,0
|
|
20230828,162800,20438382750,27650,27650,27650,27650,0
|
|
20230828,162700,20438382750,27650,27650,27650,27650,0
|
|
20230828,162600,20438382750,27650,27650,27650,27650,0
|
|
20230828,162500,20438382750,27650,27650,27650,27650,0
|
|
20230828,162400,20438382750,27650,27650,27650,27650,0
|
|
20230828,162300,20438382750,27650,27650,27650,27650,0
|
|
20230828,162200,20438382750,27650,27650,27650,27650,0
|
|
20230828,162100,20438382750,27650,27650,27650,27650,0
|
|
20230828,162000,20438382750,27650,27650,27650,27650,0
|
|
20230828,161900,20438382750,27650,27650,27650,27650,0
|
|
20230828,161800,20438382750,27650,27650,27650,27650,0
|
|
20230828,161700,20438382750,27650,27650,27650,27650,0
|
|
20230828,161600,20438382750,27650,27650,27650,27650,0
|
|
20230828,161500,20438382750,27650,27650,27650,27650,11964
|
|
20230828,161400,20438382750,27650,27650,27650,27650,0
|
|
20230828,161300,20438382750,27650,27650,27650,27650,0
|
|
20230828,161200,20438382750,27650,27650,27650,27650,0
|
|
20230828,161100,20438382750,27650,27650,27650,27650,0
|
|
20230828,161000,20438382750,27650,27650,27650,27650,0
|
|
20230828,160900,20438382750,27650,27650,27650,27650,0
|
|
20230828,160800,20438382750,27650,27650,27650,27650,0
|
|
20230828,160700,20438382750,27650,27650,27650,27650,0
|
|
20230828,160600,20438382750,27650,27650,27650,27650,0
|
|
20230828,160500,20438382750,27650,27650,27650,27650,0
|
|
20230828,160400,20438382750,27650,27650,27650,27650,0
|
|
20230828,160300,20438382750,27650,27650,27650,27650,0
|
|
20230828,160200,20438382750,27650,27650,27650,27650,0
|
|
20230828,160100,20438382750,27650,27650,27650,27650,0
|
|
20230828,160000,20438382750,27650,27650,27650,27650,0
|
|
20230828,155900,20438382750,27650,27650,27650,27650,0
|
|
20230828,155800,20438382750,27650,27650,27650,27650,0
|
|
20230828,155700,20438382750,27650,27650,27650,27650,0
|
|
20230828,155600,20438382750,27650,27650,27650,27650,0
|
|
20230828,155500,20438382750,27650,27650,27650,27650,0
|
|
20230828,155400,20438382750,27650,27650,27650,27650,0
|
|
20230828,155300,20438382750,27650,27650,27650,27650,0
|
|
20230828,155200,20438382750,27650,27650,27650,27650,0
|
|
20230828,155100,20438382750,27650,27650,27650,27650,0
|
|
20230828,155000,20438382750,27650,27650,27650,27650,0
|
|
20230828,154900,20438382750,27650,27650,27650,27650,0
|
|
20230828,154800,20438382750,27650,27650,27650,27650,0
|
|
20230828,154700,20438382750,27650,27650,27650,27650,0
|
|
20230828,154600,20438382750,27650,27650,27650,27650,0
|
|
20230828,154500,20438382750,27650,27650,27650,27650,11964
|
|
20230828,154400,20438382750,27650,27650,27650,27650,0
|
|
20230828,154300,20438382750,27650,27650,27650,27650,0
|
|
20230828,154200,20438382750,27650,27650,27650,27650,0
|
|
20230828,154100,20438382750,27650,27650,27650,27650,0
|
|
20230828,154000,20438382750,27650,27650,27650,27650,0
|
|
20230828,153900,20438382750,27650,27650,27650,27650,0
|
|
20230828,153800,20438382750,27650,27650,27650,27650,0
|
|
20230828,153700,20438382750,27650,27650,27650,27650,0
|
|
20230828,153600,20438382750,27650,27650,27650,27650,0
|
|
20230828,153500,20438382750,27650,27650,27650,27650,0
|
|
20230828,153400,20438382750,27650,27650,27650,27650,0
|
|
20230828,153300,20438382750,27650,27650,27650,27650,0
|
|
20230828,153200,20438382750,27650,27650,27650,27650,0
|
|
20230828,153100,20438382750,27650,27650,27650,27650,0
|
|
20230828,153000,20438382750,27650,27650,27650,27650,11964
|
|
20230828,152900,20107578150,27650,27650,27650,27650,0
|
|
20230828,152800,20107578150,27650,27650,27650,27650,0
|
|
20230828,152700,20107578150,27650,27650,27650,27650,0
|
|
20230828,152600,20107578150,27650,27650,27650,27650,0
|
|
20230828,152500,20107578150,27650,27650,27650,27650,0
|
|
20230828,152400,20107578150,27650,27650,27650,27650,0
|
|
20230828,152300,20107578150,27650,27650,27650,27650,0
|
|
20230828,152200,20107578150,27650,27650,27650,27650,0
|
|
20230828,152100,20107578150,27650,27650,27650,27650,0
|
|
20230828,152000,20107578150,27650,27650,27650,27650,0
|
|
20230828,151900,20107578150,27650,27600,27700,27600,3542
|
|
20230828,151800,20009679700,27600,27600,27650,27600,1851
|
|
20230828,151700,19958574750,27600,27650,27650,27600,2464
|
|
20230828,151600,19890462200,27600,27700,27700,27600,1373
|
|
20230828,151500,19852505550,27650,27650,27650,27550,4108
|
|
20230828,151400,19739026450,27650,27600,27650,27600,569
|
|
20230828,151300,19723321050,27600,27650,27650,27600,903
|
|
20230828,151200,19698355450,27650,27600,27700,27600,1816
|
|
20230828,151100,19648141450,27600,27600,27600,27550,1209
|
|
20230828,151000,19614790900,27550,27550,27600,27500,2723
|
|
20230828,150900,19539772550,27550,27500,27600,27450,1371
|
|
20230828,150800,19502028650,27500,27500,27550,27500,2337
|
|
20230828,150700,19437753250,27500,27500,27500,27450,3517
|
|
20230828,150600,19341125800,27500,27500,27500,27400,5256
|
|
20230828,150500,19196849150,27500,27450,27550,27450,2395
|
|
20230828,150400,19131062650,27500,27500,27550,27450,3091
|
|
20230828,150300,19046109250,27500,27500,27550,27500,2801
|
|
20230828,150200,18969069550,27550,27600,27600,27500,3211
|
|
20230828,150100,18880592650,27600,27650,27650,27600,1760
|
|
20230828,150000,18832014150,27600,27650,27650,27600,1846
|
|
20230828,145900,18780997250,27650,27700,27700,27650,1161
|
|
20230828,145800,18748883800,27650,27650,27700,27650,681
|
|
20230828,145700,18730035600,27650,27650,27650,27600,377
|
|
20230828,145600,18719612900,27650,27600,27650,27550,4071
|
|
20230828,145500,18607245750,27600,27650,27650,27600,485
|
|
20230828,145400,18593852750,27650,27650,27650,27600,1048
|
|
20230828,145300,18564880800,27650,27650,27650,27600,186
|
|
20230828,145200,18559741950,27600,27600,27650,27550,1377
|
|
20230828,145100,18521737150,27600,27600,27600,27550,507
|
|
20230828,145000,18507750050,27600,27650,27650,27550,1477
|
|
20230828,144900,18466976200,27550,27600,27650,27550,810
|
|
20230828,144800,18444620550,27550,27550,27600,27550,158
|
|
20230828,144700,18440261900,27550,27550,27550,27500,1725
|
|
20230828,144600,18392752550,27550,27600,27600,27550,1320
|
|
20230828,144500,18356379150,27600,27500,27600,27500,413
|
|
20230828,144400,18345001450,27450,27650,27650,27450,13641
|
|
20230828,144300,17968689350,27650,27650,27700,27650,803
|
|
20230828,144200,17946483200,27650,27550,27650,27550,1414
|
|
20230828,144100,17907486600,27600,27650,27700,27600,1321
|
|
20230828,144000,17870983550,27700,27700,27750,27600,3603
|
|
20230828,143900,17771305000,27700,27700,27750,27650,1466
|
|
20230828,143800,17730716500,27700,27650,27700,27650,625
|
|
20230828,143700,17713429300,27650,27600,27650,27550,1227
|
|
20230828,143600,17679575000,27600,27650,27650,27550,1107
|
|
20230828,143500,17649026800,27650,27600,27650,27550,1014
|
|
20230828,143400,17621085500,27550,27550,27600,27450,5485
|
|
20230828,143300,17470217950,27600,27600,27600,27550,2430
|
|
20230828,143200,17403222650,27600,27600,27650,27550,2105
|
|
20230828,143100,17345118500,27650,27650,27650,27600,2239
|
|
20230828,143000,17283315450,27650,27650,27700,27550,1358
|
|
20230828,142900,17245777200,27700,27650,27700,27550,2108
|
|
20230828,142800,17187556850,27650,27550,27650,27550,1189
|
|
20230828,142700,17154738300,27500,27450,27550,27400,4693
|
|
20230828,142600,17025861350,27450,27600,27650,27350,11700
|
|
20230828,142500,16704087400,27600,27450,27600,27450,5242
|
|
20230828,142400,16559911550,27450,27700,27700,27400,21203
|
|
20230828,142300,15976936400,27700,27600,27750,27550,2176
|
|
20230828,142200,15916695350,27750,27950,28000,27500,30747
|
|
20230828,142100,15067303800,27950,28000,28050,27950,1532
|
|
20230828,142000,15024466500,28000,28000,28000,28000,234
|
|
20230828,141900,15017914500,28000,28050,28050,28000,841
|
|
20230828,141800,14994366350,28050,28100,28100,28000,1538
|
|
20230828,141700,14951295150,28000,28100,28100,28000,1386
|
|
20230828,141600,14912443050,28050,28050,28100,28050,240
|
|
20230828,141500,14905711000,28050,28000,28100,28000,473
|
|
20230828,141400,14892446300,28050,28000,28050,28000,173
|
|
20230828,141300,14887597250,28000,28050,28050,28000,340
|
|
20230828,141200,14878062950,28000,28100,28100,28000,1094
|
|
20230828,141100,14847403450,28100,28000,28100,28000,267
|
|
20230828,141000,14839918650,28000,28000,28100,27950,1809
|
|
20230828,140900,14789238350,28000,28200,28200,28000,12063
|
|
20230828,140800,14450336550,28200,28250,28250,28200,422
|
|
20230828,140700,14438433250,28250,28250,28250,28200,922
|
|
20230828,140600,14412391700,28300,28300,28300,28250,1976
|
|
20230828,140500,14356507900,28300,28350,28350,28250,1647
|
|
20230828,140400,14309902750,28350,28350,28350,28350,51
|
|
20230828,140300,14308456900,28350,28400,28400,28300,1197
|
|
20230828,140200,14274523350,28400,28400,28400,28400,148
|
|
20230828,140100,14270320150,28400,28350,28400,28350,126
|
|
20230828,140000,14266747500,28300,28350,28350,28300,269
|
|
20230828,135900,14259131450,28350,28300,28350,28300,543
|
|
20230828,135800,14243740200,28350,28350,28350,28350,18
|
|
20230828,135700,14243229900,28300,28350,28350,28300,44
|
|
20230828,135600,14241984500,28350,28300,28350,28300,37
|
|
20230828,135500,14240937350,28300,28300,28350,28250,2027
|
|
20230828,135400,14183643200,28300,28300,28350,28300,127
|
|
20230828,135300,14180043050,28350,28300,28350,28300,117
|
|
20230828,135200,14176731300,28300,28300,28400,28300,183
|
|
20230828,135100,14171549300,28400,28350,28400,28300,1155
|
|
20230828,135000,14138804500,28350,28400,28400,28350,50
|
|
20230828,134900,14137385000,28400,28400,28400,28350,720
|
|
20230828,134800,14116939300,28400,28450,28450,28400,25
|
|
20230828,134700,14116229250,28450,28450,28450,28400,166
|
|
20230828,134600,14111512300,28400,28450,28450,28400,23
|
|
20230828,134500,14110858300,28450,28450,28450,28400,121
|
|
20230828,134400,14107416200,28350,28350,28450,28350,198
|
|
20230828,134300,14101794350,28450,28400,28450,28400,5
|
|
20230828,134200,14101652300,28350,28400,28400,28350,201
|
|
20230828,134100,14095952200,28400,28500,28500,28300,2199
|
|
20230828,134000,14033593000,28500,28450,28500,28450,917
|
|
20230828,133900,14007469950,28450,28450,28500,28450,267
|
|
20230828,133800,13999862200,28500,28300,28500,28300,2819
|
|
20230828,133700,13919797750,28300,28300,28300,28300,84
|
|
20230828,133600,13917420550,28300,28300,28350,28300,126
|
|
20230828,133500,13913854250,28350,28300,28350,28300,456
|
|
20230828,133400,13900938100,28300,28300,28350,28300,254
|
|
20230828,133300,13893749400,28350,28300,28350,28300,656
|
|
20230828,133200,13875184550,28350,28300,28350,28300,45
|
|
20230828,133100,13873911000,28350,28350,28350,28300,121
|
|
20230828,133000,13870483750,28350,28350,28350,28300,435
|
|
20230828,132900,13858168050,28350,28300,28350,28300,458
|
|
20230828,132800,13845206350,28300,28300,28350,28250,1119
|
|
20230828,132700,13813542850,28300,28300,28350,28300,411
|
|
20230828,132600,13801911450,28300,28350,28350,28300,128
|
|
20230828,132500,13798289000,28300,28300,28350,28300,515
|
|
20230828,132400,13783712350,28300,28350,28350,28300,17
|
|
20230828,132300,13783231150,28300,28300,28350,28300,519
|
|
20230828,132200,13768540750,28350,28300,28350,28300,377
|
|
20230828,132100,13757871600,28300,28300,28350,28300,212
|
|
20230828,132000,13751871400,28300,28300,28300,28250,851
|
|
20230828,131900,13727789100,28350,28350,28350,28300,10
|
|
20230828,131800,13727506000,28300,28350,28350,28300,124
|
|
20230828,131700,13723996100,28300,28300,28300,28250,86
|
|
20230828,131600,13721562350,28300,28350,28350,28250,207
|
|
20230828,131500,13715703850,28300,28350,28350,28300,390
|
|
20230828,131400,13704664250,28300,28350,28350,28300,135
|
|
20230828,131300,13700842150,28300,28300,28350,28300,630
|
|
20230828,131200,13683001300,28300,28300,28300,28300,535
|
|
20230828,131100,13667860800,28350,28350,28350,28350,108
|
|
20230828,131000,13664799000,28300,28300,28350,28300,283
|
|
20230828,130900,13656789300,28300,28350,28350,28300,1864
|
|
20230828,130800,13603948250,28350,28350,28400,28350,163
|
|
20230828,130700,13599321100,28400,28400,28400,28400,126
|
|
20230828,130600,13595742700,28400,28400,28400,28400,151
|
|
20230828,130500,13591454300,28400,28300,28400,28300,1512
|
|
20230828,130400,13548591500,28300,28300,28350,28300,533
|
|
20230828,130300,13533504300,28350,28250,28350,28250,1654
|
|
20230828,130200,13486696900,28250,28250,28300,28250,217
|
|
20230828,130100,13480564150,28250,28300,28300,28250,745
|
|
20230828,130000,13459510700,28300,28350,28350,28300,683
|
|
20230828,125900,13440181400,28350,28350,28350,28300,1457
|
|
20230828,125800,13398938500,28350,28350,28350,28300,72
|
|
20230828,125700,13396899800,28350,28300,28350,28300,88
|
|
20230828,125600,13394409300,28300,28300,28300,28300,352
|
|
20230828,125500,13384447700,28300,28300,28300,28300,280
|
|
20230828,125400,13376523700,28300,28300,28300,28250,242
|
|
20230828,125300,13369682650,28300,28300,28300,28300,639
|
|
20230828,125200,13351598950,28300,28300,28300,28250,103
|
|
20230828,125100,13348684950,28300,28300,28300,28250,136
|
|
20230828,125000,13344842750,28300,28300,28350,28300,1139
|
|
20230828,124900,13312609000,28300,28350,28400,28300,905
|
|
20230828,124800,13286955550,28400,28300,28400,28300,341
|
|
20230828,124700,13277286900,28350,28350,28350,28350,185
|
|
20230828,124600,13272042150,28350,28250,28350,28250,840
|
|
20230828,124500,13248282350,28250,28250,28300,28250,1296
|
|
20230828,124400,13211670250,28250,28300,28300,28250,498
|
|
20230828,124300,13197599400,28300,28300,28300,28300,615
|
|
20230828,124200,13180194900,28350,28300,28350,28300,219
|
|
20230828,124100,13173986800,28300,28300,28350,28300,143
|
|
20230828,124000,13169939650,28300,28350,28350,28300,68
|
|
20230828,123900,13168015200,28350,28250,28400,28250,920
|
|
20230828,123800,13141996800,28250,28250,28300,28250,925
|
|
20230828,123700,13115865500,28250,28250,28250,28200,858
|
|
20230828,123600,13091652600,28250,28250,28250,28250,138
|
|
20230828,123500,13087754100,28250,28200,28250,28200,185
|
|
20230828,123400,13082530050,28200,28200,28250,28200,869
|
|
20230828,123300,13058023850,28250,28300,28350,28200,4861
|
|
20230828,123200,12920779200,28300,28300,28350,28300,473
|
|
20230828,123100,12907392800,28350,28350,28350,28300,50
|
|
20230828,123000,12905975800,28300,28300,28350,28300,51
|
|
20230828,122900,12904532050,28300,28350,28350,28300,634
|
|
20230828,122800,12886589500,28350,28350,28350,28300,581
|
|
20230828,122700,12870131700,28250,28350,28350,28250,374
|
|
20230828,122600,12859555250,28350,28350,28400,28250,1922
|
|
20230828,122500,12805140050,28400,28400,28400,28350,4
|
|
20230828,122400,12805026500,28300,28450,28450,28300,1355
|
|
20230828,122300,12766604300,28450,28400,28450,28400,266
|
|
20230828,122200,12759049850,28450,28400,28450,28400,151
|
|
20230828,122100,12754754050,28450,28550,28550,28400,2728
|
|
20230828,122000,12677047350,28550,28550,28550,28550,124
|
|
20230828,121900,12673507150,28550,28600,28600,28550,263
|
|
20230828,121800,12665998350,28600,28600,28600,28550,89
|
|
20230828,121700,12663456700,28550,28600,28600,28550,172
|
|
20230828,121600,12658544400,28600,28550,28600,28500,636
|
|
20230828,121500,12640360850,28550,28550,28600,28550,505
|
|
20230828,121400,12625942850,28600,28600,28600,28450,796
|
|
20230828,121300,12603273200,28500,28550,28600,28350,1849
|
|
20230828,121200,12550598000,28600,28450,28600,28450,1163
|
|
20230828,121100,12517385450,28450,28500,28500,28450,589
|
|
20230828,121000,12500625200,28500,28500,28500,28450,668
|
|
20230828,120900,12481620150,28450,28500,28500,28450,327
|
|
20230828,120800,12472311950,28500,28500,28550,28450,2174
|
|
20230828,120700,12410371150,28500,28550,28550,28500,204
|
|
20230828,120600,12404548550,28550,28600,28600,28550,830
|
|
20230828,120500,12380822100,28650,28600,28650,28600,446
|
|
20230828,120400,12368066350,28600,28600,28650,28550,1187
|
|
20230828,120300,12334118350,28600,28550,28650,28550,3880
|
|
20230828,120200,12223137550,28550,28500,28600,28300,5050
|
|
20230828,120100,12079253900,28450,28500,28500,28450,816
|
|
20230828,120000,12056034150,28500,28550,28550,28500,779
|
|
20230828,115900,12033828550,28550,28550,28550,28500,99
|
|
20230828,115800,12031005000,28550,28550,28550,28500,180
|
|
20230828,115700,12025872600,28550,28600,28600,28550,627
|
|
20230828,115600,12007971650,28550,28550,28600,28550,572
|
|
20230828,115500,11991623050,28550,28600,28600,28550,852
|
|
20230828,115400,11967260850,28550,28500,28550,28450,2510
|
|
20230828,115300,11895679800,28500,28450,28500,28450,160
|
|
20230828,115200,11891126900,28400,28450,28500,28400,305
|
|
20230828,115100,11882449200,28450,28450,28450,28400,1168
|
|
20230828,115000,11849219650,28400,28350,28400,28350,2617
|
|
20230828,114900,11774903700,28250,28350,28350,28250,966
|
|
20230828,114800,11747568350,28300,28350,28350,28300,685
|
|
20230828,114700,11728163200,28350,28250,28350,28250,3347
|
|
20230828,114600,11633441850,28200,28200,28250,28200,171
|
|
20230828,114500,11628619500,28150,28200,28200,28150,298
|
|
20230828,114400,11620220550,28200,28200,28200,28150,1241
|
|
20230828,114300,11585225350,28200,28300,28300,28200,749
|
|
20230828,114200,11564060950,28300,28300,28350,28300,94
|
|
20230828,114100,11561400500,28350,28300,28350,28300,462
|
|
20230828,114000,11548319300,28350,28350,28350,28300,192
|
|
20230828,113900,11542877850,28350,28300,28350,28250,446
|
|
20230828,113800,11530261250,28250,28250,28250,28250,40
|
|
20230828,113700,11529131250,28300,28300,28350,28250,1077
|
|
20230828,113600,11498687750,28300,28250,28300,28200,1071
|
|
20230828,113500,11468429050,28200,28250,28300,28200,3215
|
|
20230828,113400,11377691800,28300,28400,28400,28250,1433
|
|
20230828,113300,11337116150,28400,28350,28400,28350,237
|
|
20230828,113200,11330390900,28350,28400,28450,28350,1359
|
|
20230828,113100,11291795650,28400,28450,28450,28400,167
|
|
20230828,113000,11287049500,28450,28500,28500,28400,1615
|
|
20230828,112900,11241164000,28500,28500,28500,28400,636
|
|
20230828,112800,11223069500,28500,28500,28500,28450,409
|
|
20230828,112700,11211424050,28500,28500,28500,28450,988
|
|
20230828,112600,11183267100,28450,28550,28550,28450,443
|
|
20230828,112500,11170652050,28500,28550,28550,28450,1198
|
|
20230828,112400,11136522850,28550,28550,28550,28550,708
|
|
20230828,112300,11116309450,28500,28500,28550,28500,283
|
|
20230828,112200,11108240600,28500,28500,28550,28500,619
|
|
20230828,112100,11090584650,28500,28500,28500,28500,128
|
|
20230828,112000,11086936650,28550,28500,28550,28400,1639
|
|
20230828,111900,11040218650,28550,28600,28600,28500,875
|
|
20230828,111800,11015233950,28600,28550,28600,28500,1241
|
|
20230828,111700,10979777400,28550,28450,28550,28450,845
|
|
20230828,111600,10955683800,28450,28450,28500,28450,546
|
|
20230828,111500,10940148050,28400,28450,28450,28400,340
|
|
20230828,111400,10930481800,28450,28450,28450,28400,375
|
|
20230828,111300,10919817300,28450,28550,28600,28450,1779
|
|
20230828,111200,10869085050,28550,28400,28550,28400,641
|
|
20230828,111100,10850841200,28400,28400,28450,28400,646
|
|
20230828,111000,10832489200,28450,28500,28500,28400,1044
|
|
20230828,110900,10802767000,28500,28550,28600,28500,2471
|
|
20230828,110800,10732126200,28550,28300,28550,28300,7298
|
|
20230828,110700,10524454700,28350,28250,28350,28200,587
|
|
20230828,110600,10507847100,28200,28300,28350,28200,960
|
|
20230828,110500,10480679800,28250,28300,28300,28250,920
|
|
20230828,110400,10454660900,28300,28300,28350,28300,1006
|
|
20230828,110300,10426188900,28350,28400,28400,28350,903
|
|
20230828,110200,10400585850,28400,28400,28400,28350,896
|
|
20230828,110100,10375181150,28400,28350,28400,28350,138
|
|
20230828,110000,10371267850,28350,28350,28350,28350,737
|
|
20230828,105900,10350373900,28350,28350,28350,28350,438
|
|
20230828,105800,10337956600,28350,28300,28400,28300,679
|
|
20230828,105700,10318711100,28300,28300,28350,28300,950
|
|
20230828,105600,10291786800,28350,28350,28350,28300,1270
|
|
20230828,105500,10255802350,28350,28350,28400,28300,976
|
|
20230828,105400,10228141700,28400,28250,28400,28250,2087
|
|
20230828,105300,10169040100,28250,28200,28250,28200,1202
|
|
20230828,105200,10135103200,28200,28200,28200,28150,261
|
|
20230828,105100,10127743050,28200,28300,28300,28150,3339
|
|
20230828,105000,10033550600,28300,28250,28350,28250,2032
|
|
20230828,104900,9976043350,28250,28200,28250,28100,796
|
|
20230828,104800,9953593800,28150,28150,28150,28150,169
|
|
20230828,104700,9948836450,28150,28100,28150,28100,191
|
|
20230828,104600,9943466750,28200,28150,28200,28050,836
|
|
20230828,104500,9919931250,28150,28050,28150,28000,571
|
|
20230828,104400,9903885350,28050,28050,28050,28000,141
|
|
20230828,104300,9899935300,28100,28100,28100,28000,289
|
|
20230828,104200,9891839200,28150,28200,28200,27900,971
|
|
20230828,104100,9864594200,28200,28250,28300,28150,2133
|
|
20230828,104000,9804356550,28250,28250,28400,28200,4038
|
|
20230828,103900,9690143100,28200,28100,28300,28100,3981
|
|
20230828,103800,9577828450,28100,27900,28150,27900,2003
|
|
20230828,103700,9521632050,27900,27850,27950,27800,989
|
|
20230828,103600,9494044750,27850,27900,27900,27850,662
|
|
20230828,103500,9475607950,27900,27900,27950,27900,1273
|
|
20230828,103400,9440090600,27900,28000,28000,27900,545
|
|
20230828,103300,9424867200,27900,28100,28150,27900,6450
|
|
20230828,103200,9243700200,28100,28050,28100,28050,2312
|
|
20230828,103100,9178786850,28100,28050,28100,28050,2601
|
|
20230828,103000,9105734300,28050,28050,28050,28000,1861
|
|
20230828,102900,9053536700,28000,27850,28000,27850,3050
|
|
20230828,102800,8968264450,27850,27850,27900,27850,157
|
|
20230828,102700,8963890700,27850,27850,27900,27850,1433
|
|
20230828,102600,8923980900,27850,27850,27900,27850,302
|
|
20230828,102500,8915567700,27850,27800,27850,27800,546
|
|
20230828,102400,8900369950,27800,27750,27800,27700,3780
|
|
20230828,102300,8795544400,27750,27750,27750,27700,996
|
|
20230828,102200,8767905450,27750,27800,27850,27700,627
|
|
20230828,102100,8750497800,27800,27750,27800,27700,1366
|
|
20230828,102000,8712619950,27700,27600,27700,27550,2076
|
|
20230828,101900,8655286100,27600,27650,27650,27550,1160
|
|
20230828,101800,8623254750,27650,27650,27700,27600,1413
|
|
20230828,101700,8584191700,27600,27650,27700,27500,8558
|
|
20230828,101600,8348163400,27650,27650,27700,27650,866
|
|
20230828,101500,8324216000,27650,27650,27650,27600,1057
|
|
20230828,101400,8294990850,27650,27650,27650,27600,834
|
|
20230828,101300,8271948300,27650,27600,27650,27600,912
|
|
20230828,101200,8246776850,27600,27650,27700,27550,5037
|
|
20230828,101100,8107720050,27650,27700,27750,27650,4318
|
|
20230828,101000,7988250250,27750,27700,27750,27700,332
|
|
20230828,100900,7979050650,27700,27850,27850,27700,3710
|
|
20230828,100800,7876161900,27850,27750,27850,27700,420
|
|
20230828,100700,7864510900,27750,27700,27750,27700,541
|
|
20230828,100600,7849498750,27750,27750,27750,27700,854
|
|
20230828,100500,7825826750,27700,27750,27800,27700,2789
|
|
20230828,100400,7748515400,27750,27750,27800,27750,669
|
|
20230828,100300,7729948800,27750,27750,27800,27700,1308
|
|
20230828,100200,7693643850,27750,27750,27800,27750,688
|
|
20230828,100100,7674545300,27800,27750,27850,27750,1232
|
|
20230828,100000,7640309800,27750,27750,27750,27700,5345
|
|
20230828,095900,7492017800,27750,27800,27800,27750,1113
|
|
20230828,095800,7461088450,27800,27850,27850,27750,2872
|
|
20230828,095700,7381239050,27850,27850,27850,27800,4520
|
|
20230828,095600,7255486100,27850,28000,28050,27850,11437
|
|
20230828,095500,6935545550,28050,28050,28050,28000,386
|
|
20230828,095400,6924718800,28050,28100,28100,28050,1243
|
|
20230828,095300,6889852350,28100,28100,28100,28050,65
|
|
20230828,095200,6888025950,28100,28050,28100,28050,1165
|
|
20230828,095100,6855338950,28050,28100,28100,28050,1396
|
|
20230828,095000,6816167450,28100,28100,28150,28100,1284
|
|
20230828,094900,6780052750,28100,28050,28100,28050,423
|
|
20230828,094800,6768183050,28050,28100,28100,28050,1648
|
|
20230828,094700,6721945800,28100,28150,28150,28100,2665
|
|
20230828,094600,6647035550,28150,28250,28250,28150,1641
|
|
20230828,094500,6600807300,28250,28200,28300,28200,1592
|
|
20230828,094400,6555832350,28250,28100,28250,28100,448
|
|
20230828,094300,6543199900,28200,28200,28250,28100,1317
|
|
20230828,094200,6506119050,28250,28150,28300,28100,1192
|
|
20230828,094100,6472501500,28200,28050,28200,28050,2382
|
|
20230828,094000,6405496500,28050,28050,28050,28000,731
|
|
20230828,093900,6384998800,28050,28150,28200,28050,1551
|
|
20230828,093800,6341440650,28150,28200,28200,28150,1244
|
|
20230828,093700,6306376050,28200,28200,28250,28150,2685
|
|
20230828,093600,6230660550,28200,28100,28250,28050,4391
|
|
20230828,093500,6107143300,28050,28050,28050,27950,1057
|
|
20230828,093400,6077533800,28000,28000,28050,27950,1270
|
|
20230828,093300,6041976050,27950,28000,28000,27950,1878
|
|
20230828,093200,5989457750,28000,27950,28000,27900,959
|
|
20230828,093100,5962660500,27950,28000,28000,27900,2263
|
|
20230828,093000,5899398850,28000,27900,28000,27900,821
|
|
20230828,092900,5876447700,27900,27900,28050,27850,5776
|
|
20230828,092800,5714783350,27850,27800,27900,27800,1016
|
|
20230828,092700,5686487800,27800,27700,27800,27650,3234
|
|
20230828,092600,5596824350,27700,27650,27700,27650,1168
|
|
20230828,092500,5564502100,27700,27700,27700,27650,841
|
|
20230828,092400,5541214050,27700,27700,27700,27600,1774
|
|
20230828,092300,5492134550,27600,27750,27750,27600,6442
|
|
20230828,092200,5313863450,27750,27800,27850,27700,2473
|
|
20230828,092100,5245162900,27750,27600,27750,27600,1886
|
|
20230828,092000,5192880100,27600,27600,27650,27500,8369
|
|
20230828,091900,4962242950,27600,27600,27650,27550,2652
|
|
20230828,091800,4889040400,27600,27600,27700,27600,4180
|
|
20230828,091700,4773467550,27650,27550,27750,27550,7651
|
|
20230828,091600,4562158600,27550,27600,27650,27500,10318
|
|
20230828,091500,4277743500,27600,27700,27750,27600,12827
|
|
20230828,091400,3923080900,27700,27700,27750,27650,4085
|
|
20230828,091300,3809937650,27650,27800,27800,27600,6653
|
|
20230828,091200,3625529400,27800,27800,27900,27750,1973
|
|
20230828,091100,3570642250,27800,27950,27950,27750,5263
|
|
20230828,091000,3424186050,27950,27850,27950,27800,2564
|
|
20230828,090900,3352765950,27850,27700,27900,27700,1654
|
|
20230828,090800,3306745200,27800,27700,27800,27600,9147
|
|
20230828,090700,3053578700,27750,27750,27800,27600,7120
|
|
20230828,090600,2856365500,27800,28050,28050,27650,13855
|
|
20230828,090500,2470422550,28050,27700,28050,27550,12434
|
|
20230828,090400,2123859850,27650,28150,28150,27500,26629
|
|
20230828,090300,1383943050,28150,28400,28400,28150,8350
|
|
20230828,090200,1147851150,28400,28300,28550,28300,3353
|
|
20230828,090100,1052534700,28250,28700,28850,28250,12387
|
|
20230828,090000,698668000,28700,29000,29000,28650,23538
|