578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183500,2630802300,22000,22000,22000,22000,1366
|
|
20230828,183400,2630802300,22000,22000,22000,22000,0
|
|
20230828,183300,2630802300,22000,22000,22000,22000,0
|
|
20230828,183200,2630802300,22000,22000,22000,22000,0
|
|
20230828,183100,2630802300,22000,22000,22000,22000,0
|
|
20230828,183000,2630802300,22000,22000,22000,22000,0
|
|
20230828,182900,2630802300,22000,22000,22000,22000,0
|
|
20230828,182800,2630802300,22000,22000,22000,22000,0
|
|
20230828,182700,2630802300,22000,22000,22000,22000,0
|
|
20230828,182600,2630802300,22000,22000,22000,22000,0
|
|
20230828,182500,2630802300,22000,22000,22000,22000,0
|
|
20230828,182400,2630802300,22000,22000,22000,22000,0
|
|
20230828,182300,2630802300,22000,22000,22000,22000,0
|
|
20230828,182200,2630802300,22000,22000,22000,22000,0
|
|
20230828,182100,2630802300,22000,22000,22000,22000,0
|
|
20230828,182000,2630802300,22000,22000,22000,22000,0
|
|
20230828,181900,2630802300,22000,22000,22000,22000,0
|
|
20230828,181800,2630802300,22000,22000,22000,22000,0
|
|
20230828,181700,2630802300,22000,22000,22000,22000,0
|
|
20230828,181600,2630802300,22000,22000,22000,22000,0
|
|
20230828,181500,2630802300,22000,22000,22000,22000,0
|
|
20230828,181400,2630802300,22000,22000,22000,22000,0
|
|
20230828,181300,2630802300,22000,22000,22000,22000,0
|
|
20230828,181200,2630802300,22000,22000,22000,22000,0
|
|
20230828,181100,2630802300,22000,22000,22000,22000,0
|
|
20230828,181000,2630802300,22000,22000,22000,22000,0
|
|
20230828,180900,2630802300,22000,22000,22000,22000,0
|
|
20230828,180800,2630802300,22000,22000,22000,22000,0
|
|
20230828,180700,2630802300,22000,22000,22000,22000,0
|
|
20230828,180600,2630802300,22000,22000,22000,22000,0
|
|
20230828,180500,2630802300,22000,22000,22000,22000,1366
|
|
20230828,180400,2630802300,22000,22000,22000,22000,0
|
|
20230828,180300,2630802300,22000,22000,22000,22000,0
|
|
20230828,180200,2630802300,22000,22000,22000,22000,0
|
|
20230828,180100,2630802300,22000,22000,22000,22000,0
|
|
20230828,180000,2630802300,22000,22000,22000,22000,0
|
|
20230828,175900,2630802300,22000,22000,22000,22000,0
|
|
20230828,175800,2630802300,22000,22000,22000,22000,0
|
|
20230828,175700,2630802300,22000,22000,22000,22000,0
|
|
20230828,175600,2630802300,22000,22000,22000,22000,0
|
|
20230828,175500,2630802300,22000,22000,22000,22000,0
|
|
20230828,175400,2630802300,22000,22000,22000,22000,0
|
|
20230828,175300,2630802300,22000,22000,22000,22000,0
|
|
20230828,175200,2630802300,22000,22000,22000,22000,0
|
|
20230828,175100,2630802300,22000,22000,22000,22000,0
|
|
20230828,175000,2630802300,22000,22000,22000,22000,0
|
|
20230828,174900,2630802300,22000,22000,22000,22000,0
|
|
20230828,174800,2630802300,22000,22000,22000,22000,0
|
|
20230828,174700,2630802300,22000,22000,22000,22000,0
|
|
20230828,174600,2630802300,22000,22000,22000,22000,0
|
|
20230828,174500,2630802300,22000,22000,22000,22000,0
|
|
20230828,174400,2630802300,22000,22000,22000,22000,0
|
|
20230828,174300,2630802300,22000,22000,22000,22000,0
|
|
20230828,174200,2630802300,22000,22000,22000,22000,0
|
|
20230828,174100,2630802300,22000,22000,22000,22000,0
|
|
20230828,174000,2630802300,22000,22000,22000,22000,0
|
|
20230828,173900,2630802300,22000,22000,22000,22000,0
|
|
20230828,173800,2630802300,22000,22000,22000,22000,0
|
|
20230828,173700,2630802300,22000,22000,22000,22000,0
|
|
20230828,173600,2630802300,22000,22000,22000,22000,0
|
|
20230828,173500,2630802300,22000,22000,22000,22000,1366
|
|
20230828,173400,2630802300,22000,22000,22000,22000,0
|
|
20230828,173300,2630802300,22000,22000,22000,22000,0
|
|
20230828,173200,2630802300,22000,22000,22000,22000,0
|
|
20230828,173100,2630802300,22000,22000,22000,22000,0
|
|
20230828,173000,2630802300,22000,22000,22000,22000,0
|
|
20230828,172900,2630802300,22000,22000,22000,22000,0
|
|
20230828,172800,2630802300,22000,22000,22000,22000,0
|
|
20230828,172700,2630802300,22000,22000,22000,22000,0
|
|
20230828,172600,2630802300,22000,22000,22000,22000,0
|
|
20230828,172500,2630802300,22000,22000,22000,22000,0
|
|
20230828,172400,2630802300,22000,22000,22000,22000,0
|
|
20230828,172300,2630802300,22000,22000,22000,22000,0
|
|
20230828,172200,2630802300,22000,22000,22000,22000,0
|
|
20230828,172100,2630802300,22000,22000,22000,22000,0
|
|
20230828,172000,2630802300,22000,22000,22000,22000,0
|
|
20230828,171900,2630802300,22000,22000,22000,22000,0
|
|
20230828,171800,2630802300,22000,22000,22000,22000,0
|
|
20230828,171700,2630802300,22000,22000,22000,22000,0
|
|
20230828,171600,2630802300,22000,22000,22000,22000,0
|
|
20230828,171500,2630802300,22000,22000,22000,22000,0
|
|
20230828,171400,2630802300,22000,22000,22000,22000,0
|
|
20230828,171300,2630802300,22000,22000,22000,22000,0
|
|
20230828,171200,2630802300,22000,22000,22000,22000,0
|
|
20230828,171100,2630802300,22000,22000,22000,22000,0
|
|
20230828,171000,2630802300,22000,22000,22000,22000,0
|
|
20230828,170900,2630802300,22000,22000,22000,22000,0
|
|
20230828,170800,2630802300,22000,22000,22000,22000,0
|
|
20230828,170700,2630802300,22000,22000,22000,22000,0
|
|
20230828,170600,2630802300,22000,22000,22000,22000,0
|
|
20230828,170500,2630802300,22000,22000,22000,22000,1366
|
|
20230828,170400,2630802300,22000,22000,22000,22000,0
|
|
20230828,170300,2630802300,22000,22000,22000,22000,0
|
|
20230828,170200,2630802300,22000,22000,22000,22000,0
|
|
20230828,170100,2630802300,22000,22000,22000,22000,0
|
|
20230828,170000,2630802300,22000,22000,22000,22000,0
|
|
20230828,165900,2630802300,22000,22000,22000,22000,0
|
|
20230828,165800,2630802300,22000,22000,22000,22000,0
|
|
20230828,165700,2630802300,22000,22000,22000,22000,0
|
|
20230828,165600,2630802300,22000,22000,22000,22000,0
|
|
20230828,165500,2630802300,22000,22000,22000,22000,0
|
|
20230828,165400,2630802300,22000,22000,22000,22000,0
|
|
20230828,165300,2630802300,22000,22000,22000,22000,0
|
|
20230828,165200,2630802300,22000,22000,22000,22000,0
|
|
20230828,165100,2630802300,22000,22000,22000,22000,0
|
|
20230828,165000,2630802300,22000,22000,22000,22000,0
|
|
20230828,164900,2630802300,22000,22000,22000,22000,0
|
|
20230828,164800,2630802300,22000,22000,22000,22000,0
|
|
20230828,164700,2630802300,22000,22000,22000,22000,0
|
|
20230828,164600,2630802300,22000,22000,22000,22000,0
|
|
20230828,164500,2630802300,22000,22000,22000,22000,0
|
|
20230828,164400,2630802300,22000,22000,22000,22000,0
|
|
20230828,164300,2630802300,22000,22000,22000,22000,0
|
|
20230828,164200,2630802300,22000,22000,22000,22000,0
|
|
20230828,164100,2630802300,22000,22000,22000,22000,0
|
|
20230828,164000,2630802300,22000,22000,22000,22000,0
|
|
20230828,163900,2630802300,22000,22000,22000,22000,0
|
|
20230828,163800,2630802300,22000,22000,22000,22000,0
|
|
20230828,163700,2630802300,22000,22000,22000,22000,0
|
|
20230828,163600,2630802300,22000,22000,22000,22000,0
|
|
20230828,163500,2630802300,22000,22000,22000,22000,1366
|
|
20230828,163400,2630802300,22000,22000,22000,22000,0
|
|
20230828,163300,2630802300,22000,22000,22000,22000,0
|
|
20230828,163200,2630802300,22000,22000,22000,22000,0
|
|
20230828,163100,2630802300,22000,22000,22000,22000,0
|
|
20230828,163000,2630802300,22000,22000,22000,22000,0
|
|
20230828,162900,2630802300,22000,22000,22000,22000,0
|
|
20230828,162800,2630802300,22000,22000,22000,22000,0
|
|
20230828,162700,2630802300,22000,22000,22000,22000,0
|
|
20230828,162600,2630802300,22000,22000,22000,22000,0
|
|
20230828,162500,2630802300,22000,22000,22000,22000,0
|
|
20230828,162400,2630802300,22000,22000,22000,22000,0
|
|
20230828,162300,2630802300,22000,22000,22000,22000,0
|
|
20230828,162200,2630802300,22000,22000,22000,22000,0
|
|
20230828,162100,2630802300,22000,22000,22000,22000,0
|
|
20230828,162000,2630802300,22000,22000,22000,22000,0
|
|
20230828,161900,2630802300,22000,22000,22000,22000,0
|
|
20230828,161800,2630802300,22000,22000,22000,22000,0
|
|
20230828,161700,2630802300,22000,22000,22000,22000,0
|
|
20230828,161600,2630802300,22000,22000,22000,22000,0
|
|
20230828,161500,2630802300,22000,22000,22000,22000,0
|
|
20230828,161400,2630802300,22000,22000,22000,22000,0
|
|
20230828,161300,2630802300,22000,22000,22000,22000,0
|
|
20230828,161200,2630802300,22000,22000,22000,22000,0
|
|
20230828,161100,2630802300,22000,22000,22000,22000,0
|
|
20230828,161000,2630802300,22000,22000,22000,22000,0
|
|
20230828,160900,2630802300,22000,22000,22000,22000,0
|
|
20230828,160800,2630802300,22000,22000,22000,22000,0
|
|
20230828,160700,2630802300,22000,22000,22000,22000,0
|
|
20230828,160600,2630802300,22000,22000,22000,22000,0
|
|
20230828,160500,2630802300,22000,22000,22000,22000,1366
|
|
20230828,160400,2630802300,22000,22000,22000,22000,0
|
|
20230828,160300,2630802300,22000,22000,22000,22000,0
|
|
20230828,160200,2630802300,22000,22000,22000,22000,0
|
|
20230828,160100,2630802300,22000,22000,22000,22000,0
|
|
20230828,160000,2630802300,22000,22000,22000,22000,0
|
|
20230828,155900,2630802300,22000,22000,22000,22000,0
|
|
20230828,155800,2630802300,22000,22000,22000,22000,0
|
|
20230828,155700,2630802300,22000,22000,22000,22000,0
|
|
20230828,155600,2630802300,22000,22000,22000,22000,0
|
|
20230828,155500,2630802300,22000,22000,22000,22000,0
|
|
20230828,155400,2630802300,22000,22000,22000,22000,0
|
|
20230828,155300,2630802300,22000,22000,22000,22000,0
|
|
20230828,155200,2630802300,22000,22000,22000,22000,0
|
|
20230828,155100,2630802300,22000,22000,22000,22000,0
|
|
20230828,155000,2630802300,22000,22000,22000,22000,0
|
|
20230828,154900,2630802300,22000,22000,22000,22000,0
|
|
20230828,154800,2630802300,22000,22000,22000,22000,0
|
|
20230828,154700,2630802300,22000,22000,22000,22000,0
|
|
20230828,154600,2630802300,22000,22000,22000,22000,0
|
|
20230828,154500,2630802300,22000,22000,22000,22000,0
|
|
20230828,154400,2630802300,22000,22000,22000,22000,0
|
|
20230828,154300,2630802300,22000,22000,22000,22000,0
|
|
20230828,154200,2630802300,22000,22000,22000,22000,0
|
|
20230828,154100,2630802300,22000,22000,22000,22000,0
|
|
20230828,154000,2630802300,22000,22000,22000,22000,0
|
|
20230828,153900,2630802300,22000,22000,22000,22000,0
|
|
20230828,153800,2630802300,22000,22000,22000,22000,0
|
|
20230828,153700,2630802300,22000,22000,22000,22000,0
|
|
20230828,153600,2630802300,22000,22000,22000,22000,0
|
|
20230828,153500,2630802300,22000,22000,22000,22000,1366
|
|
20230828,153400,2630802300,22000,22000,22000,22000,0
|
|
20230828,153300,2630802300,22000,22000,22000,22000,0
|
|
20230828,153200,2630802300,22000,22000,22000,22000,0
|
|
20230828,153100,2630802300,22000,22000,22000,22000,0
|
|
20230828,153000,2630802300,22000,22000,22000,22000,1366
|
|
20230828,152900,2600750300,22250,22250,22250,22250,0
|
|
20230828,152800,2600750300,22250,22250,22250,22250,0
|
|
20230828,152700,2600750300,22250,22250,22250,22250,0
|
|
20230828,152600,2600750300,22250,22250,22250,22250,0
|
|
20230828,152500,2600750300,22250,22250,22250,22250,0
|
|
20230828,152400,2600750300,22250,22250,22250,22250,0
|
|
20230828,152300,2600750300,22250,22250,22250,22250,0
|
|
20230828,152200,2600750300,22250,22250,22250,22250,0
|
|
20230828,152100,2600750300,22250,22250,22250,22250,0
|
|
20230828,152000,2600750300,22250,22250,22250,22250,0
|
|
20230828,151900,2600750300,22250,22150,22250,22100,998
|
|
20230828,151800,2578597500,22200,22100,22200,22100,705
|
|
20230828,151700,2562981500,22100,22100,22150,22100,293
|
|
20230828,151600,2556503200,22200,22150,22200,22100,324
|
|
20230828,151500,2549326400,22200,22150,22200,22150,984
|
|
20230828,151400,2527515350,22100,22150,22150,22100,82
|
|
20230828,151300,2525702950,22150,22050,22150,22050,940
|
|
20230828,151200,2504889950,22050,22050,22050,22050,109
|
|
20230828,151100,2502486500,22100,22050,22100,22050,1253
|
|
20230828,151000,2474796100,22000,21950,22000,21950,57
|
|
20230828,150900,2473544450,21950,22050,22050,21950,7
|
|
20230828,150800,2473390300,22050,22050,22050,22050,0
|
|
20230828,150700,2473390300,22050,22050,22050,22050,160
|
|
20230828,150600,2469862300,22100,22100,22100,22100,55
|
|
20230828,150500,2468646800,22100,22100,22100,22100,0
|
|
20230828,150400,2468646800,22100,22100,22100,22050,169
|
|
20230828,150300,2464912250,22100,22100,22100,22100,2
|
|
20230828,150200,2464868050,22050,22000,22050,22000,657
|
|
20230828,150100,2450406200,22000,22000,22000,22000,100
|
|
20230828,150000,2448206200,22000,22050,22050,22000,89
|
|
20230828,145900,2446243800,22050,22050,22050,22050,250
|
|
20230828,145800,2440731300,22050,22000,22050,22000,111
|
|
20230828,145700,2438288750,22000,22000,22000,22000,60
|
|
20230828,145600,2436968750,22050,22050,22050,22050,2
|
|
20230828,145500,2436924650,22050,22000,22050,22000,473
|
|
20230828,145400,2426505000,22050,22050,22050,22050,0
|
|
20230828,145300,2426505000,22050,22050,22050,22050,131
|
|
20230828,145200,2423616450,22100,22100,22100,22100,10
|
|
20230828,145100,2423395450,22100,22050,22100,22050,1090
|
|
20230828,145000,2399345650,22050,22050,22050,22050,10
|
|
20230828,144900,2399125150,22100,22100,22100,22100,304
|
|
20230828,144800,2392406750,22100,22100,22100,22100,0
|
|
20230828,144700,2392406750,22100,22150,22150,22100,22
|
|
20230828,144600,2391919850,22150,22100,22150,22100,98
|
|
20230828,144500,2389753900,22100,22050,22100,22050,378
|
|
20230828,144400,2381404700,22050,22050,22050,22050,0
|
|
20230828,144300,2381404700,22050,22050,22050,22050,5
|
|
20230828,144200,2381294450,22050,22050,22050,22050,0
|
|
20230828,144100,2381294450,22050,22050,22050,22050,248
|
|
20230828,144000,2375826050,22100,22100,22100,22100,0
|
|
20230828,143900,2375826050,22100,22100,22100,22100,0
|
|
20230828,143800,2375826050,22100,22100,22100,22100,0
|
|
20230828,143700,2375826050,22100,22100,22100,22100,5
|
|
20230828,143600,2375715550,22100,22100,22100,22100,23
|
|
20230828,143500,2375207250,22050,22050,22050,22050,22
|
|
20230828,143400,2374722150,22050,22100,22100,22050,104
|
|
20230828,143300,2372425750,22050,22100,22100,22050,162
|
|
20230828,143200,2368846050,22050,22100,22100,21900,4056
|
|
20230828,143100,2279567800,22100,22150,22150,22100,220
|
|
20230828,143000,2274703350,22100,22100,22150,22100,457
|
|
20230828,142900,2264603450,22100,22100,22100,22100,131
|
|
20230828,142800,2261708350,22150,22150,22150,22150,8
|
|
20230828,142700,2261531150,22150,22150,22150,22150,93
|
|
20230828,142600,2259471200,22150,22150,22150,22150,0
|
|
20230828,142500,2259471200,22150,22100,22150,22100,6
|
|
20230828,142400,2259338350,22150,22150,22150,22150,50
|
|
20230828,142300,2258230850,22150,22150,22150,22150,0
|
|
20230828,142200,2258230850,22150,22150,22150,22150,134
|
|
20230828,142100,2255262750,22150,22150,22150,22150,5
|
|
20230828,142000,2255152000,22150,22150,22150,22150,0
|
|
20230828,141900,2255152000,22150,22150,22150,22150,10
|
|
20230828,141800,2254930500,22150,22150,22150,22150,1
|
|
20230828,141700,2254908350,22200,22200,22200,22200,0
|
|
20230828,141600,2254908350,22200,22200,22200,22200,227
|
|
20230828,141500,2249868950,22200,22100,22200,22100,271
|
|
20230828,141400,2243866000,22100,22100,22100,22100,101
|
|
20230828,141300,2241633900,22200,22200,22200,22200,49
|
|
20230828,141200,2240546100,22150,22150,22150,22150,201
|
|
20230828,141100,2236093950,22150,22150,22150,22150,287
|
|
20230828,141000,2229736900,22150,22150,22150,22150,120
|
|
20230828,140900,2227078900,22150,22150,22150,22150,0
|
|
20230828,140800,2227078900,22150,22150,22150,22150,0
|
|
20230828,140700,2227078900,22150,22150,22150,22150,1
|
|
20230828,140600,2227056750,22150,22200,22250,22150,10
|
|
20230828,140500,2226834800,22150,22150,22150,22150,0
|
|
20230828,140400,2226834800,22150,22150,22150,22150,42
|
|
20230828,140300,2225904500,22150,22150,22150,22150,11
|
|
20230828,140200,2225660850,22200,22200,22200,22200,47
|
|
20230828,140100,2224617450,22150,22150,22150,22150,160
|
|
20230828,140000,2221073450,22200,22200,22200,22200,61
|
|
20230828,135900,2219719250,22200,22150,22200,22150,105
|
|
20230828,135800,2217388500,22200,22200,22200,22200,0
|
|
20230828,135700,2217388500,22200,22200,22200,22200,97
|
|
20230828,135600,2215235100,22200,22200,22200,22200,25
|
|
20230828,135500,2214680100,22250,22250,22250,22250,6
|
|
20230828,135400,2214546600,22250,22250,22250,22250,40
|
|
20230828,135300,2213656600,22250,22250,22250,22250,0
|
|
20230828,135200,2213656600,22250,22250,22250,22250,5
|
|
20230828,135100,2213545350,22250,22250,22250,22250,0
|
|
20230828,135000,2213545350,22250,22200,22250,22200,1132
|
|
20230828,134900,2188387050,22200,22200,22200,22200,25
|
|
20230828,134800,2187832050,22250,22250,22250,22250,0
|
|
20230828,134700,2187832050,22250,22300,22300,22250,15
|
|
20230828,134600,2187498000,22300,22300,22300,22300,10
|
|
20230828,134500,2187275000,22300,22250,22300,22250,330
|
|
20230828,134400,2179931800,22250,22250,22250,22250,0
|
|
20230828,134300,2179931800,22250,22200,22250,22200,126
|
|
20230828,134200,2177133600,22200,22200,22200,22200,70
|
|
20230828,134100,2175579600,22200,22200,22200,22200,98
|
|
20230828,134000,2173404000,22200,22200,22200,22200,42
|
|
20230828,133900,2172471600,22150,22150,22150,22150,0
|
|
20230828,133800,2172471600,22150,22150,22150,22150,29
|
|
20230828,133700,2171829250,22150,22150,22150,22150,1
|
|
20230828,133600,2171807100,22150,22150,22150,22150,20
|
|
20230828,133500,2171364100,22150,22150,22150,22150,0
|
|
20230828,133400,2171364100,22150,22150,22150,22150,245
|
|
20230828,133300,2165937350,22150,22200,22200,22150,290
|
|
20230828,133200,2159499450,22200,22200,22200,22200,31
|
|
20230828,133100,2158811250,22200,22200,22200,22200,0
|
|
20230828,133000,2158811250,22200,22200,22200,22200,3
|
|
20230828,132900,2158744650,22200,22200,22200,22200,5
|
|
20230828,132800,2158633650,22200,22200,22200,22200,20
|
|
20230828,132700,2158189650,22250,22250,22250,22250,0
|
|
20230828,132600,2158189650,22250,22250,22250,22250,80
|
|
20230828,132500,2156409650,22200,22200,22200,22200,0
|
|
20230828,132400,2156409650,22200,22200,22200,22200,1
|
|
20230828,132300,2156387450,22200,22200,22200,22200,6
|
|
20230828,132200,2156254250,22250,22250,22250,22250,2
|
|
20230828,132100,2156209750,22250,22250,22250,22250,29
|
|
20230828,132000,2155564500,22250,22250,22250,22250,5
|
|
20230828,131900,2155453250,22250,22300,22300,22250,141
|
|
20230828,131800,2152315750,22250,22250,22250,22250,172
|
|
20230828,131700,2148488750,22250,22250,22250,22250,36
|
|
20230828,131600,2147687750,22250,22300,22300,22250,27
|
|
20230828,131500,2147085750,22300,22300,22300,22300,4
|
|
20230828,131400,2146996550,22300,22300,22300,22300,0
|
|
20230828,131300,2146996550,22300,22250,22300,22250,193
|
|
20230828,131200,2142702100,22150,22200,22200,22150,88
|
|
20230828,131100,2140752500,22200,22250,22250,22200,128
|
|
20230828,131000,2137906350,22300,22300,22300,22300,1
|
|
20230828,130900,2137884050,22300,22300,22300,22300,83
|
|
20230828,130800,2136033150,22350,22200,22400,22150,5912
|
|
20230828,130700,2004726950,22150,22150,22150,22150,0
|
|
20230828,130600,2004726950,22150,22150,22150,22150,82
|
|
20230828,130500,2002910650,22150,22200,22200,22100,595
|
|
20230828,130400,1989712950,22200,22200,22200,22200,2
|
|
20230828,130300,1989668550,22200,22200,22200,22200,10
|
|
20230828,130200,1989446550,22200,22200,22200,22200,1
|
|
20230828,130100,1989424350,22200,22250,22250,22200,105
|
|
20230828,130000,1987089600,22250,22250,22300,22250,463
|
|
20230828,125900,1976780700,22250,22250,22250,22250,259
|
|
20230828,125800,1971017950,22250,22250,22250,22250,72
|
|
20230828,125700,1969415950,22250,22200,22300,22200,929
|
|
20230828,125600,1948772750,22150,22150,22150,22150,38
|
|
20230828,125500,1947931050,22150,22100,22150,22100,265
|
|
20230828,125400,1942071300,22150,22150,22150,22150,0
|
|
20230828,125300,1942071300,22150,22150,22150,22150,3
|
|
20230828,125200,1942004850,22150,22150,22150,22150,118
|
|
20230828,125100,1939391150,22150,22150,22150,22100,204
|
|
20230828,125000,1934872700,22150,22150,22150,22150,3
|
|
20230828,124900,1934806250,22150,22150,22150,22100,389
|
|
20230828,124800,1926190100,22100,22100,22100,22100,270
|
|
20230828,124700,1920223100,22050,22100,22100,22050,780
|
|
20230828,124600,1903000950,22150,22150,22150,22150,0
|
|
20230828,124500,1903000950,22150,22150,22150,22150,40
|
|
20230828,124400,1902114950,22150,22100,22150,22100,227
|
|
20230828,124300,1897093900,22150,22150,22150,22150,8
|
|
20230828,124200,1896916700,22150,22150,22150,22150,0
|
|
20230828,124100,1896916700,22150,22150,22150,22150,463
|
|
20230828,124000,1886661250,22150,22150,22150,22150,18
|
|
20230828,123900,1886262550,22150,22150,22200,22150,339
|
|
20230828,123800,1878753200,22150,22200,22200,22150,205
|
|
20230828,123700,1874211950,22150,22150,22150,22150,267
|
|
20230828,123600,1868297900,22150,22150,22150,22150,200
|
|
20230828,123500,1863867900,22150,22100,22150,22100,335
|
|
20230828,123400,1856453100,22150,22150,22150,22150,218
|
|
20230828,123300,1851624400,22200,22200,22200,22150,221
|
|
20230828,123200,1846728250,22150,22150,22150,22100,220
|
|
20230828,123100,1841855750,22150,22200,22200,22100,153
|
|
20230828,123000,1838474300,22200,22150,22200,22100,420
|
|
20230828,122900,1829174500,22200,22200,22200,22200,46
|
|
20230828,122800,1828153300,22200,22200,22200,22200,61
|
|
20230828,122700,1826799100,22250,22250,22250,22250,58
|
|
20230828,122600,1825508600,22250,22200,22300,22200,302
|
|
20230828,122500,1818779750,22150,22250,22250,22150,357
|
|
20230828,122400,1810861150,22300,22350,22350,22250,2085
|
|
20230828,122300,1764359450,22400,22300,22400,22300,245
|
|
20230828,122200,1758883950,22350,22350,22350,22300,342
|
|
20230828,122100,1751240500,22350,22350,22350,22350,116
|
|
20230828,122000,1748647900,22300,22300,22350,22300,151
|
|
20230828,121900,1745275500,22350,22350,22350,22300,418
|
|
20230828,121800,1735935700,22350,22300,22350,22300,453
|
|
20230828,121700,1725823950,22300,22250,22300,22250,505
|
|
20230828,121600,1714577650,22200,22350,22350,22200,871
|
|
20230828,121500,1695157250,22400,22450,22450,22350,1906
|
|
20230828,121400,1652462950,22450,22150,22500,22150,6121
|
|
20230828,121300,1515700600,22150,22150,22150,22150,6
|
|
20230828,121200,1515567700,22150,22150,22150,22150,463
|
|
20230828,121100,1505312250,22150,22150,22150,22150,30
|
|
20230828,121000,1504647750,22150,22150,22150,22150,16
|
|
20230828,120900,1504293350,22100,22100,22100,22100,509
|
|
20230828,120800,1493044450,22100,22100,22100,22100,0
|
|
20230828,120700,1493044450,22100,22100,22100,22100,0
|
|
20230828,120600,1493044450,22100,22100,22100,22100,8
|
|
20230828,120500,1492867650,22100,22050,22100,22050,133
|
|
20230828,120400,1489932850,22050,22100,22100,22050,8
|
|
20230828,120300,1489756400,22100,22100,22100,22100,265
|
|
20230828,120200,1483899900,21950,22050,22050,21950,6
|
|
20230828,120100,1483768000,22100,22000,22100,22000,293
|
|
20230828,120000,1477303550,22000,22050,22050,22000,1744
|
|
20230828,115900,1438930350,22050,22050,22050,22050,167
|
|
20230828,115800,1435248000,22050,22050,22050,22050,86
|
|
20230828,115700,1433351700,22100,22100,22100,22100,0
|
|
20230828,115600,1433351700,22100,22050,22100,22050,335
|
|
20230828,115500,1425964450,22050,22050,22050,22050,227
|
|
20230828,115400,1420959100,22050,22100,22100,22050,6
|
|
20230828,115300,1420826650,22150,22200,22200,22150,4037
|
|
20230828,115200,1331208400,22150,22150,22150,22150,503
|
|
20230828,115100,1320066950,22150,22150,22150,22150,20
|
|
20230828,115000,1319623950,22100,22100,22100,22100,100
|
|
20230828,114900,1317413950,22100,22100,22100,22100,452
|
|
20230828,114800,1307424750,22050,22000,22100,22000,564
|
|
20230828,114700,1294986550,21950,22000,22000,21950,999
|
|
20230828,114600,1273013200,21950,21950,21950,21950,1
|
|
20230828,114500,1272991250,21950,21950,21950,21950,396
|
|
20230828,114400,1264299050,22000,21950,22000,21950,2
|
|
20230828,114300,1264255100,22000,22000,22000,22000,50
|
|
20230828,114200,1263155100,22000,22000,22000,22000,1
|
|
20230828,114100,1263133100,22000,21950,22000,21950,59
|
|
20230828,114000,1261835500,21950,21950,21950,21950,3
|
|
20230828,113900,1261769650,21950,21950,21950,21950,24
|
|
20230828,113800,1261242850,22000,22000,22000,22000,0
|
|
20230828,113700,1261242850,22000,22000,22000,22000,2
|
|
20230828,113600,1261198850,21950,21950,21950,21950,25
|
|
20230828,113500,1260650100,21950,21950,21950,21950,2
|
|
20230828,113400,1260606200,21950,21950,21950,21950,113
|
|
20230828,113300,1258125850,22000,22000,22000,22000,0
|
|
20230828,113200,1258125850,22000,22000,22000,22000,145
|
|
20230828,113100,1254935850,22050,22000,22050,22000,452
|
|
20230828,113000,1244991600,22000,22000,22000,22000,1
|
|
20230828,112900,1244969600,22000,22000,22000,21950,14
|
|
20230828,112800,1244662200,22000,22000,22000,22000,196
|
|
20230828,112700,1240350200,22000,22000,22000,22000,0
|
|
20230828,112600,1240350200,22000,22050,22050,22000,6
|
|
20230828,112500,1240217950,22050,22050,22050,22050,157
|
|
20230828,112400,1236756100,22100,22100,22100,22100,0
|
|
20230828,112300,1236756100,22100,22050,22100,22050,21
|
|
20230828,112200,1236292500,22100,22100,22100,22050,111
|
|
20230828,112100,1233839950,22100,22050,22100,22050,28
|
|
20230828,112000,1233222500,22050,22050,22050,22050,204
|
|
20230828,111900,1228724300,22000,22000,22050,22000,88
|
|
20230828,111800,1226786950,22000,22000,22000,22000,14
|
|
20230828,111700,1226478950,22050,22050,22050,22050,1
|
|
20230828,111600,1226456900,22050,22050,22050,22050,1
|
|
20230828,111500,1226434850,22050,22000,22050,22000,301
|
|
20230828,111400,1219797850,22050,22000,22050,22000,385
|
|
20230828,111300,1211322700,22000,22000,22000,22000,1
|
|
20230828,111200,1211300700,21950,21950,21950,21950,0
|
|
20230828,111100,1211300700,21950,22000,22000,21950,257
|
|
20230828,111000,1205646850,21950,21950,21950,21950,188
|
|
20230828,110900,1201520250,21950,21950,21950,21950,27
|
|
20230828,110800,1200927600,21950,21850,21950,21850,1103
|
|
20230828,110700,1176785250,21850,21850,21850,21850,0
|
|
20230828,110600,1176785250,21850,21850,21850,21850,251
|
|
20230828,110500,1171300900,21850,21850,21850,21850,0
|
|
20230828,110400,1171300900,21850,21850,21900,21850,199
|
|
20230828,110300,1166952700,21900,21850,21900,21850,15
|
|
20230828,110200,1166624900,21900,21900,21900,21900,0
|
|
20230828,110100,1166624900,21900,21900,21900,21900,0
|
|
20230828,110000,1166624900,21900,21900,21900,21900,1
|
|
20230828,105900,1166603000,21900,21900,21900,21900,0
|
|
20230828,105800,1166603000,21900,21900,21900,21900,0
|
|
20230828,105700,1166603000,21900,21900,21900,21900,80
|
|
20230828,105600,1164851000,21900,21900,21900,21900,177
|
|
20230828,105500,1160974700,21850,21900,21900,21800,611
|
|
20230828,105400,1147602600,21900,21950,21950,21900,8
|
|
20230828,105300,1147427150,21950,21900,21950,21900,156
|
|
20230828,105200,1144004350,21900,21900,21900,21900,24
|
|
20230828,105100,1143478750,21900,21900,21950,21900,421
|
|
20230828,105000,1134258800,21900,21950,21950,21900,274
|
|
20230828,104900,1128251350,21950,21900,21950,21900,402
|
|
20230828,104800,1119427550,21900,21900,21900,21900,137
|
|
20230828,104700,1116427250,21900,21900,21900,21900,6
|
|
20230828,104600,1116295850,21900,21900,21900,21900,225
|
|
20230828,104500,1111368350,21900,21900,21900,21900,1
|
|
20230828,104400,1111346450,21800,21800,21800,21800,2
|
|
20230828,104300,1111302850,21800,21850,21850,21800,198
|
|
20230828,104200,1106985000,21800,21900,21900,21800,136
|
|
20230828,104100,1104015750,21900,21900,21900,21900,104
|
|
20230828,104000,1101738150,21950,21950,21950,21950,186
|
|
20230828,103900,1097655450,21950,21800,21950,21800,2057
|
|
20230828,103800,1052621800,21850,21850,21850,21850,32
|
|
20230828,103700,1051922600,21850,21850,21850,21850,446
|
|
20230828,103600,1042177500,21850,21800,21900,21800,768
|
|
20230828,103500,1025402450,21750,21750,21750,21750,122
|
|
20230828,103400,1022748950,21850,21800,21850,21800,554
|
|
20230828,103300,1010668550,21800,21800,21800,21800,22
|
|
20230828,103200,1010188950,21800,21700,21850,21700,806
|
|
20230828,103100,992624000,21750,21750,21750,21750,5
|
|
20230828,103000,992515250,21750,21800,21800,21750,72
|
|
20230828,102900,990948150,21800,21750,21800,21750,47
|
|
20230828,102800,989924950,21750,21750,21750,21750,3
|
|
20230828,102700,989859700,21750,21750,21750,21750,299
|
|
20230828,102600,983356450,21750,21750,21750,21750,36
|
|
20230828,102500,982573450,21750,21750,21750,21750,10
|
|
20230828,102400,982355950,21750,21750,21800,21750,75
|
|
20230828,102300,980724600,21750,21700,21750,21650,144
|
|
20230828,102200,977606700,21700,21700,21700,21700,2
|
|
20230828,102100,977563300,21700,21700,21700,21700,84
|
|
20230828,102000,975740500,21700,21700,21700,21700,250
|
|
20230828,101900,970315500,21700,21700,21700,21700,100
|
|
20230828,101800,968145500,21700,21700,21700,21700,14
|
|
20230828,101700,967841700,21800,21800,21800,21800,4
|
|
20230828,101600,967754500,21800,21700,21800,21700,128
|
|
20230828,101500,964976750,21650,21650,21650,21650,266
|
|
20230828,101400,959217850,21650,21650,21650,21650,41
|
|
20230828,101300,958330200,21650,21650,21650,21650,50
|
|
20230828,101200,957247700,21650,21650,21650,21650,1
|
|
20230828,101100,957226050,21650,21650,21650,21650,61
|
|
20230828,101000,955905400,21650,21650,21650,21650,164
|
|
20230828,100900,952354800,21600,21700,21700,21600,1205
|
|
20230828,100800,926315850,21700,21700,21700,21700,8
|
|
20230828,100700,926142250,21700,21700,21700,21700,51
|
|
20230828,100600,925035550,21750,21800,21800,21750,194
|
|
20230828,100500,920808250,21750,21750,21750,21750,185
|
|
20230828,100400,916784500,21750,21700,21750,21700,685
|
|
20230828,100300,901910050,21700,21700,21700,21700,92
|
|
20230828,100200,899913650,21700,21600,21700,21600,42
|
|
20230828,100100,899005050,21650,21650,21650,21650,1
|
|
20230828,100000,898983400,21650,21700,21700,21600,1362
|
|
20230828,095900,869556550,21650,21700,21700,21650,16
|
|
20230828,095800,869209650,21700,21700,21700,21650,136
|
|
20230828,095700,866264600,21700,21700,21700,21700,46
|
|
20230828,095600,865266400,21700,21700,21700,21700,155
|
|
20230828,095500,861902900,21700,21700,21700,21700,2
|
|
20230828,095400,861859500,21700,21650,21750,21650,265
|
|
20230828,095300,856111750,21600,21600,21600,21600,55
|
|
20230828,095200,854923750,21650,21650,21650,21650,89
|
|
20230828,095100,852996900,21700,21700,21700,21700,0
|
|
20230828,095000,852996900,21700,21650,21700,21650,130
|
|
20230828,094900,850182350,21650,21650,21650,21650,20
|
|
20230828,094800,849749350,21650,21600,21650,21550,1257
|
|
20230828,094700,822637650,21650,21650,21650,21650,5
|
|
20230828,094600,822529400,21650,21600,21650,21600,117
|
|
20230828,094500,820002100,21600,21600,21600,21600,30
|
|
20230828,094400,819354100,21600,21550,21600,21550,144
|
|
20230828,094300,816250850,21550,21550,21550,21550,45
|
|
20230828,094200,815281100,21600,21600,21600,21600,144
|
|
20230828,094100,812170700,21600,21600,21600,21600,110
|
|
20230828,094000,809794700,21500,21500,21600,21500,385
|
|
20230828,093900,801503100,21550,21500,21550,21500,101
|
|
20230828,093800,799331550,21450,21500,21500,21450,719
|
|
20230828,093700,783873100,21500,21550,21550,21500,338
|
|
20230828,093600,776603550,21550,21500,21600,21500,139
|
|
20230828,093500,773601600,21500,21650,21650,21500,1105
|
|
20230828,093400,749810150,21700,21650,21700,21650,21
|
|
20230828,093300,749355450,21700,21750,21800,21650,323
|
|
20230828,093200,742337150,21750,21650,21750,21650,560
|
|
20230828,093100,730180350,21650,21550,21650,21550,626
|
|
20230828,093000,716653500,21600,21600,21600,21600,14
|
|
20230828,092900,716351100,21600,21650,21650,21600,75
|
|
20230828,092800,714729200,21700,21700,21700,21700,5
|
|
20230828,092700,714620700,21700,21600,21700,21600,474
|
|
20230828,092600,704340350,21600,21600,21600,21550,558
|
|
20230828,092500,692295900,21600,21600,21600,21600,54
|
|
20230828,092400,691129500,21600,21650,21650,21600,272
|
|
20230828,092300,685243950,21650,21600,21650,21600,396
|
|
20230828,092200,676672050,21600,21650,21650,21600,272
|
|
20230828,092100,670793250,21650,21700,21700,21650,163
|
|
20230828,092000,667264250,21700,21700,21700,21700,20
|
|
20230828,091900,666830250,21700,21700,21700,21700,36
|
|
20230828,091800,666049050,21700,21700,21700,21650,25
|
|
20230828,091700,665506800,21700,21750,21750,21700,10
|
|
20230828,091600,665289700,21650,21600,21650,21550,2722
|
|
20230828,091500,606540250,21600,21600,21650,21600,591
|
|
20230828,091400,593774550,21600,21650,21650,21600,452
|
|
20230828,091300,584006900,21600,21800,21800,21600,10302
|
|
20230828,091200,360542050,21800,21750,21800,21700,1008
|
|
20230828,091100,338664100,21850,21850,21850,21700,983
|
|
20230828,091000,317321300,21900,21750,21950,21750,1025
|
|
20230828,090900,295003950,21800,21750,21800,21750,14
|
|
20230828,090800,294699400,21750,21800,21800,21700,345
|
|
20230828,090700,287199150,21700,21900,21900,21700,352
|
|
20230828,090600,279544700,21800,21650,21850,21600,2251
|
|
20230828,090500,230726700,21600,21650,21650,21600,1942
|
|
20230828,090400,188754550,21650,21800,21800,21650,1018
|
|
20230828,090300,166606750,21850,21800,21950,21800,507
|
|
20230828,090200,155510450,21850,21800,21850,21650,2251
|
|
20230828,090100,106489400,21900,21900,21900,21850,1326
|
|
20230828,090000,77491900,21950,22300,22300,21950,3437
|