618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191500,15013907850,25700,25700,25700,25700,4087
|
|
20230829,191400,15013907850,25700,25700,25700,25700,0
|
|
20230829,191300,15013907850,25700,25700,25700,25700,0
|
|
20230829,191200,15013907850,25700,25700,25700,25700,0
|
|
20230829,191100,15013907850,25700,25700,25700,25700,0
|
|
20230829,191000,15013907850,25700,25700,25700,25700,0
|
|
20230829,190900,15013907850,25700,25700,25700,25700,0
|
|
20230829,190800,15013907850,25700,25700,25700,25700,0
|
|
20230829,190700,15013907850,25700,25700,25700,25700,0
|
|
20230829,190600,15013907850,25700,25700,25700,25700,0
|
|
20230829,190500,15013907850,25700,25700,25700,25700,0
|
|
20230829,190400,15013907850,25700,25700,25700,25700,0
|
|
20230829,190300,15013907850,25700,25700,25700,25700,0
|
|
20230829,190200,15013907850,25700,25700,25700,25700,0
|
|
20230829,190100,15013907850,25700,25700,25700,25700,0
|
|
20230829,190000,15013907850,25700,25700,25700,25700,0
|
|
20230829,185900,15013907850,25700,25700,25700,25700,0
|
|
20230829,185800,15013907850,25700,25700,25700,25700,0
|
|
20230829,185700,15013907850,25700,25700,25700,25700,0
|
|
20230829,185600,15013907850,25700,25700,25700,25700,0
|
|
20230829,185500,15013907850,25700,25700,25700,25700,0
|
|
20230829,185400,15013907850,25700,25700,25700,25700,0
|
|
20230829,185300,15013907850,25700,25700,25700,25700,0
|
|
20230829,185200,15013907850,25700,25700,25700,25700,0
|
|
20230829,185100,15013907850,25700,25700,25700,25700,0
|
|
20230829,185000,15013907850,25700,25700,25700,25700,0
|
|
20230829,184900,15013907850,25700,25700,25700,25700,0
|
|
20230829,184800,15013907850,25700,25700,25700,25700,0
|
|
20230829,184700,15013907850,25700,25700,25700,25700,0
|
|
20230829,184600,15013907850,25700,25700,25700,25700,0
|
|
20230829,184500,15013907850,25700,25700,25700,25700,4087
|
|
20230829,184400,15013907850,25700,25700,25700,25700,0
|
|
20230829,184300,15013907850,25700,25700,25700,25700,0
|
|
20230829,184200,15013907850,25700,25700,25700,25700,0
|
|
20230829,184100,15013907850,25700,25700,25700,25700,0
|
|
20230829,184000,15013907850,25700,25700,25700,25700,0
|
|
20230829,183900,15013907850,25700,25700,25700,25700,0
|
|
20230829,183800,15013907850,25700,25700,25700,25700,0
|
|
20230829,183700,15013907850,25700,25700,25700,25700,0
|
|
20230829,183600,15013907850,25700,25700,25700,25700,0
|
|
20230829,183500,15013907850,25700,25700,25700,25700,0
|
|
20230829,183400,15013907850,25700,25700,25700,25700,0
|
|
20230829,183300,15013907850,25700,25700,25700,25700,0
|
|
20230829,183200,15013907850,25700,25700,25700,25700,0
|
|
20230829,183100,15013907850,25700,25700,25700,25700,0
|
|
20230829,183000,15013907850,25700,25700,25700,25700,0
|
|
20230829,182900,15013907850,25700,25700,25700,25700,0
|
|
20230829,182800,15013907850,25700,25700,25700,25700,0
|
|
20230829,182700,15013907850,25700,25700,25700,25700,0
|
|
20230829,182600,15013907850,25700,25700,25700,25700,0
|
|
20230829,182500,15013907850,25700,25700,25700,25700,0
|
|
20230829,182400,15013907850,25700,25700,25700,25700,0
|
|
20230829,182300,15013907850,25700,25700,25700,25700,0
|
|
20230829,182200,15013907850,25700,25700,25700,25700,0
|
|
20230829,182100,15013907850,25700,25700,25700,25700,0
|
|
20230829,182000,15013907850,25700,25700,25700,25700,0
|
|
20230829,181900,15013907850,25700,25700,25700,25700,0
|
|
20230829,181800,15013907850,25700,25700,25700,25700,0
|
|
20230829,181700,15013907850,25700,25700,25700,25700,0
|
|
20230829,181600,15013907850,25700,25700,25700,25700,0
|
|
20230829,181500,15013907850,25700,25700,25700,25700,4087
|
|
20230829,181400,15013907850,25700,25700,25700,25700,0
|
|
20230829,181300,15013907850,25700,25700,25700,25700,0
|
|
20230829,181200,15013907850,25700,25700,25700,25700,0
|
|
20230829,181100,15013907850,25700,25700,25700,25700,0
|
|
20230829,181000,15013907850,25700,25700,25700,25700,0
|
|
20230829,180900,15013907850,25700,25700,25700,25700,0
|
|
20230829,180800,15013907850,25700,25700,25700,25700,0
|
|
20230829,180700,15013907850,25700,25700,25700,25700,0
|
|
20230829,180600,15013907850,25700,25700,25700,25700,0
|
|
20230829,180500,15013907850,25700,25700,25700,25700,0
|
|
20230829,180400,15013907850,25700,25700,25700,25700,0
|
|
20230829,180300,15013907850,25700,25700,25700,25700,0
|
|
20230829,180200,15013907850,25700,25700,25700,25700,0
|
|
20230829,180100,15013907850,25700,25700,25700,25700,0
|
|
20230829,180000,15013907850,25700,25700,25700,25700,0
|
|
20230829,175900,15013907850,25700,25700,25700,25700,0
|
|
20230829,175800,15013907850,25700,25700,25700,25700,0
|
|
20230829,175700,15013907850,25700,25700,25700,25700,0
|
|
20230829,175600,15013907850,25700,25700,25700,25700,0
|
|
20230829,175500,15013907850,25700,25700,25700,25700,0
|
|
20230829,175400,15013907850,25700,25700,25700,25700,0
|
|
20230829,175300,15013907850,25700,25700,25700,25700,0
|
|
20230829,175200,15013907850,25700,25700,25700,25700,0
|
|
20230829,175100,15013907850,25700,25700,25700,25700,0
|
|
20230829,175000,15013907850,25700,25700,25700,25700,0
|
|
20230829,174900,15013907850,25700,25700,25700,25700,0
|
|
20230829,174800,15013907850,25700,25700,25700,25700,0
|
|
20230829,174700,15013907850,25700,25700,25700,25700,0
|
|
20230829,174600,15013907850,25700,25700,25700,25700,0
|
|
20230829,174500,15013907850,25700,25700,25700,25700,4087
|
|
20230829,174400,15013907850,25700,25700,25700,25700,0
|
|
20230829,174300,15013907850,25700,25700,25700,25700,0
|
|
20230829,174200,15013907850,25700,25700,25700,25700,0
|
|
20230829,174100,15013907850,25700,25700,25700,25700,0
|
|
20230829,174000,15013907850,25700,25700,25700,25700,0
|
|
20230829,173900,15013907850,25700,25700,25700,25700,0
|
|
20230829,173800,15013907850,25700,25700,25700,25700,0
|
|
20230829,173700,15013907850,25700,25700,25700,25700,0
|
|
20230829,173600,15013907850,25700,25700,25700,25700,0
|
|
20230829,173500,15013907850,25700,25700,25700,25700,0
|
|
20230829,173400,15013907850,25700,25700,25700,25700,0
|
|
20230829,173300,15013907850,25700,25700,25700,25700,0
|
|
20230829,173200,15013907850,25700,25700,25700,25700,0
|
|
20230829,173100,15013907850,25700,25700,25700,25700,0
|
|
20230829,173000,15013907850,25700,25700,25700,25700,0
|
|
20230829,172900,15013907850,25700,25700,25700,25700,0
|
|
20230829,172800,15013907850,25700,25700,25700,25700,0
|
|
20230829,172700,15013907850,25700,25700,25700,25700,0
|
|
20230829,172600,15013907850,25700,25700,25700,25700,0
|
|
20230829,172500,15013907850,25700,25700,25700,25700,0
|
|
20230829,172400,15013907850,25700,25700,25700,25700,0
|
|
20230829,172300,15013907850,25700,25700,25700,25700,0
|
|
20230829,172200,15013907850,25700,25700,25700,25700,0
|
|
20230829,172100,15013907850,25700,25700,25700,25700,0
|
|
20230829,172000,15013907850,25700,25700,25700,25700,0
|
|
20230829,171900,15013907850,25700,25700,25700,25700,0
|
|
20230829,171800,15013907850,25700,25700,25700,25700,0
|
|
20230829,171700,15013907850,25700,25700,25700,25700,0
|
|
20230829,171600,15013907850,25700,25700,25700,25700,0
|
|
20230829,171500,15013907850,25700,25700,25700,25700,4087
|
|
20230829,171400,15013907850,25700,25700,25700,25700,0
|
|
20230829,171300,15013907850,25700,25700,25700,25700,0
|
|
20230829,171200,15013907850,25700,25700,25700,25700,0
|
|
20230829,171100,15013907850,25700,25700,25700,25700,0
|
|
20230829,171000,15013907850,25700,25700,25700,25700,0
|
|
20230829,170900,15013907850,25700,25700,25700,25700,0
|
|
20230829,170800,15013907850,25700,25700,25700,25700,0
|
|
20230829,170700,15013907850,25700,25700,25700,25700,0
|
|
20230829,170600,15013907850,25700,25700,25700,25700,0
|
|
20230829,170500,15013907850,25700,25700,25700,25700,0
|
|
20230829,170400,15013907850,25700,25700,25700,25700,0
|
|
20230829,170300,15013907850,25700,25700,25700,25700,0
|
|
20230829,170200,15013907850,25700,25700,25700,25700,0
|
|
20230829,170100,15013907850,25700,25700,25700,25700,0
|
|
20230829,170000,15013907850,25700,25700,25700,25700,0
|
|
20230829,165900,15013907850,25700,25700,25700,25700,0
|
|
20230829,165800,15013907850,25700,25700,25700,25700,0
|
|
20230829,165700,15013907850,25700,25700,25700,25700,0
|
|
20230829,165600,15013907850,25700,25700,25700,25700,0
|
|
20230829,165500,15013907850,25700,25700,25700,25700,0
|
|
20230829,165400,15013907850,25700,25700,25700,25700,0
|
|
20230829,165300,15013907850,25700,25700,25700,25700,0
|
|
20230829,165200,15013907850,25700,25700,25700,25700,0
|
|
20230829,165100,15013907850,25700,25700,25700,25700,0
|
|
20230829,165000,15013907850,25700,25700,25700,25700,0
|
|
20230829,164900,15013907850,25700,25700,25700,25700,0
|
|
20230829,164800,15013907850,25700,25700,25700,25700,0
|
|
20230829,164700,15013907850,25700,25700,25700,25700,0
|
|
20230829,164600,15013907850,25700,25700,25700,25700,0
|
|
20230829,164500,15013907850,25700,25700,25700,25700,4087
|
|
20230829,164400,15013907850,25700,25700,25700,25700,0
|
|
20230829,164300,15013907850,25700,25700,25700,25700,0
|
|
20230829,164200,15013907850,25700,25700,25700,25700,0
|
|
20230829,164100,15013907850,25700,25700,25700,25700,0
|
|
20230829,164000,15013907850,25700,25700,25700,25700,0
|
|
20230829,163900,15013907850,25700,25700,25700,25700,0
|
|
20230829,163800,15013907850,25700,25700,25700,25700,0
|
|
20230829,163700,15013907850,25700,25700,25700,25700,0
|
|
20230829,163600,15013907850,25700,25700,25700,25700,0
|
|
20230829,163500,15013907850,25700,25700,25700,25700,0
|
|
20230829,163400,15013907850,25700,25700,25700,25700,0
|
|
20230829,163300,15013907850,25700,25700,25700,25700,0
|
|
20230829,163200,15013907850,25700,25700,25700,25700,0
|
|
20230829,163100,15013907850,25700,25700,25700,25700,0
|
|
20230829,163000,15013907850,25700,25700,25700,25700,0
|
|
20230829,162900,15013907850,25700,25700,25700,25700,0
|
|
20230829,162800,15013907850,25700,25700,25700,25700,0
|
|
20230829,162700,15013907850,25700,25700,25700,25700,0
|
|
20230829,162600,15013907850,25700,25700,25700,25700,0
|
|
20230829,162500,15013907850,25700,25700,25700,25700,0
|
|
20230829,162400,15013907850,25700,25700,25700,25700,0
|
|
20230829,162300,15013907850,25700,25700,25700,25700,0
|
|
20230829,162200,15013907850,25700,25700,25700,25700,0
|
|
20230829,162100,15013907850,25700,25700,25700,25700,0
|
|
20230829,162000,15013907850,25700,25700,25700,25700,0
|
|
20230829,161900,15013907850,25700,25700,25700,25700,0
|
|
20230829,161800,15013907850,25700,25700,25700,25700,0
|
|
20230829,161700,15013907850,25700,25700,25700,25700,0
|
|
20230829,161600,15013907850,25700,25700,25700,25700,0
|
|
20230829,161500,15013907850,25700,25700,25700,25700,4087
|
|
20230829,161400,15013907850,25700,25700,25700,25700,0
|
|
20230829,161300,15013907850,25700,25700,25700,25700,0
|
|
20230829,161200,15013907850,25700,25700,25700,25700,0
|
|
20230829,161100,15013907850,25700,25700,25700,25700,0
|
|
20230829,161000,15013907850,25700,25700,25700,25700,0
|
|
20230829,160900,15013907850,25700,25700,25700,25700,0
|
|
20230829,160800,15013907850,25700,25700,25700,25700,0
|
|
20230829,160700,15013907850,25700,25700,25700,25700,0
|
|
20230829,160600,15013907850,25700,25700,25700,25700,0
|
|
20230829,160500,15013907850,25700,25700,25700,25700,0
|
|
20230829,160400,15013907850,25700,25700,25700,25700,0
|
|
20230829,160300,15013907850,25700,25700,25700,25700,0
|
|
20230829,160200,15013907850,25700,25700,25700,25700,0
|
|
20230829,160100,15013907850,25700,25700,25700,25700,0
|
|
20230829,160000,15013907850,25700,25700,25700,25700,0
|
|
20230829,155900,15013907850,25700,25700,25700,25700,0
|
|
20230829,155800,15013907850,25700,25700,25700,25700,0
|
|
20230829,155700,15013907850,25700,25700,25700,25700,0
|
|
20230829,155600,15013907850,25700,25700,25700,25700,0
|
|
20230829,155500,15013907850,25700,25700,25700,25700,0
|
|
20230829,155400,15013907850,25700,25700,25700,25700,0
|
|
20230829,155300,15013907850,25700,25700,25700,25700,0
|
|
20230829,155200,15013907850,25700,25700,25700,25700,0
|
|
20230829,155100,15013907850,25700,25700,25700,25700,0
|
|
20230829,155000,15013907850,25700,25700,25700,25700,0
|
|
20230829,154900,15013907850,25700,25700,25700,25700,0
|
|
20230829,154800,15013907850,25700,25700,25700,25700,0
|
|
20230829,154700,15013907850,25700,25700,25700,25700,0
|
|
20230829,154600,15013907850,25700,25700,25700,25700,0
|
|
20230829,154500,15013907850,25700,25700,25700,25700,4087
|
|
20230829,154400,15013907850,25700,25700,25700,25700,0
|
|
20230829,154300,15013907850,25700,25700,25700,25700,0
|
|
20230829,154200,15013907850,25700,25700,25700,25700,0
|
|
20230829,154100,15013907850,25700,25700,25700,25700,0
|
|
20230829,154000,15013907850,25700,25700,25700,25700,0
|
|
20230829,153900,15013907850,25700,25700,25700,25700,0
|
|
20230829,153800,15013907850,25700,25700,25700,25700,0
|
|
20230829,153700,15013907850,25700,25700,25700,25700,0
|
|
20230829,153600,15013907850,25700,25700,25700,25700,0
|
|
20230829,153500,15013907850,25700,25700,25700,25700,0
|
|
20230829,153400,15013907850,25700,25700,25700,25700,0
|
|
20230829,153300,15013907850,25700,25700,25700,25700,0
|
|
20230829,153200,15013907850,25700,25700,25700,25700,0
|
|
20230829,153100,15013907850,25700,25700,25700,25700,0
|
|
20230829,153000,15013907850,25700,25700,25700,25700,4087
|
|
20230829,152900,14908871950,25800,25800,25800,25800,0
|
|
20230829,152800,14908871950,25800,25800,25800,25800,0
|
|
20230829,152700,14908871950,25800,25800,25800,25800,0
|
|
20230829,152600,14908871950,25800,25800,25800,25800,0
|
|
20230829,152500,14908871950,25800,25800,25800,25800,0
|
|
20230829,152400,14908871950,25800,25800,25800,25800,0
|
|
20230829,152300,14908871950,25800,25800,25800,25800,0
|
|
20230829,152200,14908871950,25800,25800,25800,25800,0
|
|
20230829,152100,14908871950,25800,25800,25800,25800,0
|
|
20230829,152000,14908871950,25800,25800,25800,25800,0
|
|
20230829,151900,14908871950,25800,25850,25900,25800,731
|
|
20230829,151800,14889961800,25850,25800,25850,25700,972
|
|
20230829,151700,14864836300,25800,25800,25800,25700,878
|
|
20230829,151600,14842217750,25750,25750,25800,25700,440
|
|
20230829,151500,14830886900,25750,25700,25800,25700,492
|
|
20230829,151400,14818211100,25750,25750,25800,25700,704
|
|
20230829,151300,14800064950,25750,25750,25800,25700,608
|
|
20230829,151200,14784413450,25750,25750,25850,25700,826
|
|
20230829,151100,14763128450,25800,25800,25850,25750,916
|
|
20230829,151000,14739501100,25800,25750,25850,25750,448
|
|
20230829,150900,14727948750,25750,25750,25900,25750,934
|
|
20230829,150800,14703837600,25750,25800,25900,25750,485
|
|
20230829,150700,14691314550,25800,25850,25900,25800,1252
|
|
20230829,150600,14658988850,25850,25850,25900,25800,604
|
|
20230829,150500,14643361400,25950,25750,25950,25700,2334
|
|
20230829,150400,14583023500,25750,25750,25800,25750,936
|
|
20230829,150300,14558906300,25750,25800,25850,25750,624
|
|
20230829,150200,14542815950,25800,25750,25850,25750,760
|
|
20230829,150100,14523203100,25750,25750,25800,25750,612
|
|
20230829,150000,14507424300,25800,25800,25850,25750,662
|
|
20230829,145900,14490347100,25800,25800,25850,25750,776
|
|
20230829,145800,14470308700,25850,25750,25850,25750,464
|
|
20230829,145700,14458331450,25800,25750,25800,25750,512
|
|
20230829,145600,14445136350,25750,25750,25850,25750,484
|
|
20230829,145500,14432652600,25750,25850,25850,25750,525
|
|
20230829,145400,14419102950,25850,25750,25850,25750,1418
|
|
20230829,145300,14382475650,25750,25800,25850,25750,912
|
|
20230829,145200,14358929450,25800,25850,25900,25800,1077
|
|
20230829,145100,14331090000,25850,25850,25900,25850,847
|
|
20230829,145000,14309167200,25850,25800,25900,25750,1756
|
|
20230829,144900,14263804800,25800,25800,25850,25800,469
|
|
20230829,144800,14251698700,25800,25750,25850,25750,515
|
|
20230829,144700,14238405600,25800,25800,25800,25700,581
|
|
20230829,144600,14223446500,25750,25750,25800,25750,477
|
|
20230829,144500,14211155250,25750,25800,25850,25750,1404
|
|
20230829,144400,14174922100,25800,25700,25800,25650,501
|
|
20230829,144300,14162034250,25750,25650,25750,25650,272
|
|
20230829,144200,14155047500,25700,25750,25750,25700,301
|
|
20230829,144100,14147307500,25750,25700,25750,25700,259
|
|
20230829,144000,14140647500,25700,25700,25800,25700,710
|
|
20230829,143900,14122361300,25700,25750,25750,25650,682
|
|
20230829,143800,14104829600,25750,25700,25800,25700,323
|
|
20230829,143700,14096524350,25700,25750,25750,25700,315
|
|
20230829,143600,14088418950,25800,25750,25800,25700,572
|
|
20230829,143500,14073681850,25750,25700,25750,25650,291
|
|
20230829,143400,14066201150,25650,25650,25750,25600,763
|
|
20230829,143300,14046595450,25650,25700,25750,25600,2527
|
|
20230829,143200,13981757000,25700,25750,25750,25650,631
|
|
20230829,143100,13965527150,25750,25700,25800,25700,260
|
|
20230829,143000,13958834400,25700,25700,25750,25700,483
|
|
20230829,142900,13946415350,25700,25750,25750,25700,591
|
|
20230829,142800,13931220800,25750,25700,25800,25700,780
|
|
20230829,142700,13911144300,25750,25750,25750,25700,729
|
|
20230829,142600,13892394500,25750,25800,25850,25750,313
|
|
20230829,142500,13884328550,25800,25750,25850,25750,330
|
|
20230829,142400,13875825300,25750,25750,25800,25750,373
|
|
20230829,142300,13866207400,25750,25750,25800,25750,354
|
|
20230829,142200,13857085400,25800,25800,25850,25750,330
|
|
20230829,142100,13848583800,25850,25800,25850,25750,488
|
|
20230829,142000,13836006400,25750,25750,25800,25750,224
|
|
20230829,141900,13830232750,25750,25800,25850,25750,563
|
|
20230829,141800,13815714550,25800,25800,25800,25750,368
|
|
20230829,141700,13806228250,25750,25750,25850,25750,370
|
|
20230829,141600,13796692150,25750,25800,25850,25750,306
|
|
20230829,141500,13788802950,25850,25800,25850,25700,754
|
|
20230829,141400,13769372650,25800,25700,25850,25700,281
|
|
20230829,141300,13762129250,25700,25750,25800,25700,876
|
|
20230829,141200,13739577600,25750,25750,25800,25650,1985
|
|
20230829,141100,13688512200,25750,25700,25850,25700,1903
|
|
20230829,141000,13639567100,25750,25800,25850,25700,266
|
|
20230829,140900,13632717100,25850,25750,25850,25700,381
|
|
20230829,140800,13622902500,25750,25750,25850,25700,326
|
|
20230829,140700,13614504850,25800,25750,25800,25700,295
|
|
20230829,140600,13606910300,25800,25750,25850,25750,525
|
|
20230829,140500,13593376450,25750,25700,25800,25700,527
|
|
20230829,140400,13579806300,25700,25750,25800,25700,404
|
|
20230829,140300,13569403400,25750,25700,25800,25700,332
|
|
20230829,140200,13560857150,25700,25700,25800,25650,1386
|
|
20230829,140100,13525255900,25750,25750,25850,25700,3609
|
|
20230829,140000,13432442550,25750,25750,25800,25700,275
|
|
20230829,135900,13425363500,25700,25750,25800,25650,952
|
|
20230829,135800,13400901800,25750,25700,25750,25700,539
|
|
20230829,135700,13387041900,25700,25750,25750,25700,850
|
|
20230829,135600,13365177950,25750,25750,25800,25750,398
|
|
20230829,135500,13354920500,25750,25750,25850,25750,730
|
|
20230829,135400,13336085000,25750,25750,25800,25750,296
|
|
20230829,135300,13328460350,25800,25750,25800,25700,377
|
|
20230829,135200,13318761950,25750,25700,25800,25650,419
|
|
20230829,135100,13307986200,25700,25800,25800,25700,288
|
|
20230829,135000,13300572850,25750,25700,25800,25650,1052
|
|
20230829,134900,13273500450,25750,25700,25750,25700,548
|
|
20230829,134800,13259410700,25700,25800,25800,25700,975
|
|
20230829,134700,13234324100,25750,25850,25850,25750,314
|
|
20230829,134600,13226229650,25800,25800,25850,25750,608
|
|
20230829,134500,13210546450,25750,25850,25900,25750,303
|
|
20230829,134400,13202722350,25800,25850,25900,25800,214
|
|
20230829,134300,13197196750,25850,25800,25900,25800,404
|
|
20230829,134200,13186762600,25850,25800,25900,25800,496
|
|
20230829,134100,13173946500,25800,25850,25900,25800,165
|
|
20230829,134000,13169684900,25750,25850,25900,25750,707
|
|
20230829,133900,13151438200,25850,25900,25900,25850,194
|
|
20230829,133800,13146417550,25800,25950,25950,25800,372
|
|
20230829,133700,13136790200,25900,25850,25900,25800,446
|
|
20230829,133600,13125250250,25850,25850,26000,25700,8543
|
|
20230829,133500,12905333950,25800,25900,25900,25800,522
|
|
20230829,133400,12891826900,25850,25800,25900,25750,575
|
|
20230829,133300,12876964550,25800,25800,25850,25800,450
|
|
20230829,133200,12865346650,25800,25800,25850,25800,150
|
|
20230829,133100,12861474300,25800,25850,25850,25800,222
|
|
20230829,133000,12855738250,25850,25900,25900,25800,431
|
|
20230829,132900,12844589050,25850,25800,25900,25800,415
|
|
20230829,132800,12833858450,25800,25800,25800,25700,1694
|
|
20230829,132700,12790246050,25800,25850,25900,25700,6085
|
|
20230829,132600,12633443550,25850,25900,25900,25850,695
|
|
20230829,132500,12615464500,25850,25900,25950,25850,295
|
|
20230829,132400,12607831250,25900,25950,26000,25900,628
|
|
20230829,132300,12591536850,26000,25900,26000,25850,739
|
|
20230829,132200,12572338700,25900,25950,26000,25850,5127
|
|
20230829,132100,12439552700,25950,25950,26000,25900,935
|
|
20230829,132000,12415288250,25900,25900,25950,25900,2280
|
|
20230829,131900,12356235550,25900,25850,26000,25850,269
|
|
20230829,131800,12349272450,25850,25950,26000,25850,479
|
|
20230829,131700,12336869450,25950,25850,25950,25850,1284
|
|
20230829,131600,12303562700,25850,25850,25900,25850,218
|
|
20230829,131500,12297923500,25850,25850,25900,25850,438
|
|
20230829,131400,12286591000,25900,25900,25950,25850,821
|
|
20230829,131300,12265318050,25950,25950,25950,25900,1088
|
|
20230829,131200,12237119200,26000,25950,26000,25900,620
|
|
20230829,131100,12221032700,25950,25950,26000,25950,261
|
|
20230829,131000,12214254550,25950,25950,26000,25950,396
|
|
20230829,130900,12203967150,25950,25900,26000,25900,888
|
|
20230829,130800,12180918200,25900,25950,25950,25900,1654
|
|
20230829,130700,12138061750,25950,25950,26000,25950,715
|
|
20230829,130600,12119505900,26000,25950,26000,25950,235
|
|
20230829,130500,12113406100,25950,26000,26050,25950,1032
|
|
20230829,130400,12086570450,26000,26000,26050,26000,449
|
|
20230829,130300,12074894700,26000,26000,26050,25800,6196
|
|
20230829,130200,11914670600,26000,26150,26150,25950,571
|
|
20230829,130100,11899813750,26100,26150,26200,26000,3467
|
|
20230829,130000,11809521400,26150,26200,26200,26150,78
|
|
20230829,125900,11807480800,26200,26200,26250,26150,313
|
|
20230829,125800,11799286200,26200,26150,26200,26150,131
|
|
20230829,125700,11795856350,26200,26250,26250,26150,221
|
|
20230829,125600,11790068800,26250,26150,26250,26150,317
|
|
20230829,125500,11781756750,26150,26250,26250,26150,332
|
|
20230829,125400,11773067800,26250,26150,26250,26150,161
|
|
20230829,125300,11768847500,26200,26250,26250,26150,167
|
|
20230829,125200,11764474800,26200,26150,26250,26150,372
|
|
20230829,125100,11754724200,26200,26150,26200,26150,321
|
|
20230829,125000,11746320200,26150,26200,26200,26150,214
|
|
20230829,124900,11740721250,26200,26150,26200,26150,311
|
|
20230829,124800,11732580450,26150,26150,26200,26100,197
|
|
20230829,124700,11727432600,26150,26200,26250,26150,901
|
|
20230829,124600,11703850750,26250,26200,26250,26200,506
|
|
20230829,124500,11690577150,26250,26200,26250,26200,233
|
|
20230829,124400,11684468000,26250,26150,26250,26150,557
|
|
20230829,124300,11669881450,26200,26200,26250,26150,658
|
|
20230829,124200,11652641650,26150,26150,26200,26150,527
|
|
20230829,124100,11638855150,26200,26100,26200,26100,543
|
|
20230829,124000,11624655550,26150,26100,26200,26100,752
|
|
20230829,123900,11605015750,26100,26100,26200,26100,630
|
|
20230829,123800,11588556300,26100,26200,26200,26100,3463
|
|
20230829,123700,11497995100,26200,26250,26250,26150,2729
|
|
20230829,123600,11426499000,26300,26300,26350,26200,370
|
|
20230829,123500,11416769800,26250,26250,26300,26250,212
|
|
20230829,123400,11411201000,26300,26250,26300,26200,328
|
|
20230829,123300,11402592750,26250,26300,26300,26250,174
|
|
20230829,123200,11398019700,26250,26250,26350,26250,404
|
|
20230829,123100,11387393850,26300,26250,26300,26200,2130
|
|
20230829,123000,11331414250,26250,26250,26300,26250,177
|
|
20230829,122900,11326767100,26250,26300,26300,26250,586
|
|
20230829,122800,11311375500,26300,26300,26300,26250,604
|
|
20230829,122700,11295519650,26300,26250,26300,26250,656
|
|
20230829,122600,11278276850,26250,26300,26300,26250,883
|
|
20230829,122500,11255090400,26300,26250,26300,26250,180
|
|
20230829,122400,11250363850,26300,26250,26300,26250,1100
|
|
20230829,122300,11221481600,26300,26300,26350,26250,454
|
|
20230829,122200,11209530450,26350,26350,26350,26300,652
|
|
20230829,122100,11192360350,26400,26450,26450,26400,452
|
|
20230829,122000,11180421600,26400,26450,26450,26400,801
|
|
20230829,121900,11159254200,26450,26450,26450,26400,727
|
|
20230829,121800,11140032700,26450,26400,26450,26400,625
|
|
20230829,121700,11123529100,26450,26400,26450,26400,347
|
|
20230829,121600,11114356400,26400,26400,26450,26400,4208
|
|
20230829,121500,11003261200,26350,26350,26400,26350,433
|
|
20230829,121400,10991841150,26400,26350,26400,26350,1202
|
|
20230829,121300,10960138800,26400,26350,26400,26350,90
|
|
20230829,121200,10957765650,26350,26350,26400,26300,262
|
|
20230829,121100,10950867900,26350,26350,26350,26300,1704
|
|
20230829,121000,10905969700,26300,26300,26350,26300,386
|
|
20230829,120900,10895813400,26350,26300,26350,26250,1253
|
|
20230829,120800,10862822200,26300,26300,26350,26250,156
|
|
20230829,120700,10858719250,26300,26300,26350,26250,1321
|
|
20230829,120600,10823977050,26300,26300,26350,26250,609
|
|
20230829,120500,10807960700,26300,26300,26350,26300,298
|
|
20230829,120400,10800120100,26300,26300,26350,26300,171
|
|
20230829,120300,10795619750,26300,26350,26400,26300,1633
|
|
20230829,120200,10752592350,26350,26400,26400,26350,186
|
|
20230829,120100,10747685700,26400,26400,26400,26350,934
|
|
20230829,120000,10723058800,26400,26400,26400,26350,243
|
|
20230829,115900,10716647050,26400,26400,26400,26350,400
|
|
20230829,115800,10706094450,26400,26350,26400,26350,1201
|
|
20230829,115700,10674407750,26300,26350,26350,26300,1666
|
|
20230829,115600,10630530400,26350,26350,26350,26300,754
|
|
20230829,115500,10610695200,26350,26300,26350,26300,570
|
|
20230829,115400,10595682500,26350,26300,26350,26300,498
|
|
20230829,115300,10582568100,26300,26350,26350,26300,175
|
|
20230829,115200,10577959300,26300,26350,26350,26300,433
|
|
20230829,115100,10566550700,26350,26300,26350,26300,1088
|
|
20230829,115000,10537888950,26300,26300,26350,26300,195
|
|
20230829,114900,10532752100,26350,26250,26350,26250,532
|
|
20230829,114800,10518759150,26300,26300,26300,26200,670
|
|
20230829,114700,10501157500,26300,26300,26300,26250,1699
|
|
20230829,114600,10456476600,26300,26250,26300,26250,398
|
|
20230829,114500,10446014400,26250,26200,26250,26200,1072
|
|
20230829,114400,10417906600,26150,26150,26250,26150,318
|
|
20230829,114300,10409576050,26150,26200,26200,26150,98
|
|
20230829,114200,10407008750,26200,26200,26250,26150,3420
|
|
20230829,114100,10317392800,26250,26300,26300,26250,192
|
|
20230829,114000,10312344900,26200,26300,26350,26200,2525
|
|
20230829,113900,10246038900,26350,26300,26350,26250,679
|
|
20230829,113800,10228182900,26300,26300,26300,26250,252
|
|
20230829,113700,10221558200,26300,26250,26300,26250,806
|
|
20230829,113600,10200388000,26300,26400,26400,26300,2141
|
|
20230829,113500,10143985650,26350,26300,26350,26300,804
|
|
20230829,113400,10122817600,26300,26350,26400,26300,1215
|
|
20230829,113300,10090774100,26350,26200,26350,26200,6328
|
|
20230829,113200,9924253550,26250,26200,26250,26200,347
|
|
20230829,113100,9915152500,26200,26250,26250,26150,168
|
|
20230829,113000,9910747650,26200,26250,26300,26100,3022
|
|
20230829,112900,9831605550,26250,26250,26300,26200,424
|
|
20230829,112800,9820471550,26250,26250,26300,26200,350
|
|
20230829,112700,9811291850,26250,26300,26300,26250,1222
|
|
20230829,112600,9779208650,26300,26300,26300,26250,1401
|
|
20230829,112500,9742364650,26300,26300,26300,26250,962
|
|
20230829,112400,9717067250,26250,26250,26350,26250,1414
|
|
20230829,112300,9679888450,26250,26250,26300,26250,1158
|
|
20230829,112200,9649459400,26300,26200,26300,26200,2839
|
|
20230829,112100,9574826450,26250,26250,26250,26200,317
|
|
20230829,112000,9566506400,26200,26250,26300,26200,664
|
|
20230829,111900,9549070850,26250,26200,26300,26150,5897
|
|
20230829,111800,9394283950,26200,26200,26250,26150,2257
|
|
20230829,111700,9335153650,26200,26100,26200,26100,428
|
|
20230829,111600,9323948550,26100,25950,26200,25950,5659
|
|
20230829,111500,9176188200,26000,26050,26050,26000,755
|
|
20230829,111400,9156555750,26050,26050,26050,26000,427
|
|
20230829,111300,9145438100,26050,26050,26100,26050,761
|
|
20230829,111200,9125597300,26100,26100,26100,26050,562
|
|
20230829,111100,9110930150,26100,26100,26100,26050,591
|
|
20230829,111000,9095514400,26050,26000,26150,26000,2854
|
|
20230829,110900,9021040050,26050,26050,26100,26000,2799
|
|
20230829,110800,8948121800,26050,25950,26050,25950,1336
|
|
20230829,110700,8913386650,25950,25950,26000,25950,655
|
|
20230829,110600,8896370750,26000,26050,26050,25950,628
|
|
20230829,110500,8880052150,26000,26050,26050,26000,1224
|
|
20230829,110400,8848212500,26050,26000,26050,26000,502
|
|
20230829,110300,8835139800,26000,25950,26050,25950,3085
|
|
20230829,110200,8754992000,25950,25900,25950,25800,985
|
|
20230829,110100,8729476650,25900,25850,25900,25800,780
|
|
20230829,110000,8709305800,25900,25850,25900,25850,738
|
|
20230829,105900,8690215700,25900,25900,25900,25800,615
|
|
20230829,105800,8674313500,25900,25850,25900,25800,938
|
|
20230829,105700,8650034550,25850,25850,25900,25850,254
|
|
20230829,105600,8643461600,25850,25900,25900,25800,326
|
|
20230829,105500,8635029850,25850,25900,25900,25800,536
|
|
20230829,105400,8621180350,25950,25950,25950,25800,421
|
|
20230829,105300,8610272100,25800,25950,25950,25800,455
|
|
20230829,105200,8598500050,25950,25850,25950,25800,446
|
|
20230829,105100,8586960350,25900,25950,25950,25900,185
|
|
20230829,105000,8582160250,25900,25850,25900,25750,1231
|
|
20230829,104900,8550393050,25850,25850,25950,25850,950
|
|
20230829,104800,8525792850,25900,25850,25900,25850,709
|
|
20230829,104700,8507439000,25850,25900,25900,25850,285
|
|
20230829,104600,8500064700,25900,25900,25900,25850,220
|
|
20230829,104500,8494371300,25850,25900,25900,25850,605
|
|
20230829,104400,8478721100,25850,25850,25900,25850,232
|
|
20230829,104300,8472717600,25850,25850,25900,25800,926
|
|
20230829,104200,8448790400,25850,25900,25900,25800,205
|
|
20230829,104100,8443490850,25900,25850,25900,25800,410
|
|
20230829,104000,8432891950,25900,25800,25900,25800,415
|
|
20230829,103900,8422153250,25800,25950,25950,25800,1051
|
|
20230829,103800,8394960450,25950,25950,26000,25900,1012
|
|
20230829,103700,8368701150,26000,25950,26000,25900,712
|
|
20230829,103600,8350212050,25950,26000,26050,25900,964
|
|
20230829,103500,8325166750,26050,26050,26150,26050,1172
|
|
20230829,103400,8294610200,26100,26100,26150,26100,2134
|
|
20230829,103300,8238908300,26100,26150,26200,26100,1460
|
|
20230829,103200,8200766100,26200,26200,26250,26150,983
|
|
20230829,103100,8175007250,26200,26150,26200,26150,1411
|
|
20230829,103000,8138042950,26200,26200,26200,26150,2555
|
|
20230829,102900,8071110950,26150,26200,26200,26150,908
|
|
20230829,102800,8047356800,26200,26200,26200,26150,1348
|
|
20230829,102700,8012102300,26200,26150,26200,26100,2532
|
|
20230829,102600,7945860450,26150,26050,26150,26050,4944
|
|
20230829,102500,7816643400,26050,26050,26100,26000,2069
|
|
20230829,102400,7762662200,26050,25950,26100,25950,1899
|
|
20230829,102300,7713215450,25950,26000,26000,25950,2537
|
|
20230829,102200,7647278300,25950,26050,26050,25950,1059
|
|
20230829,102100,7619717100,26000,26050,26050,26000,554
|
|
20230829,102000,7605302500,26000,26050,26050,26000,769
|
|
20230829,101900,7585302900,26050,26000,26050,26000,883
|
|
20230829,101800,7562307200,26050,25950,26050,25950,2624
|
|
20230829,101700,7494077800,26000,25850,26000,25800,4687
|
|
20230829,101600,7372653250,25800,25900,25900,25800,1499
|
|
20230829,101500,7333939550,25850,25750,25900,25750,1861
|
|
20230829,101400,7285897050,25750,25800,25850,25750,1686
|
|
20230829,101300,7242384050,25800,26000,26000,25800,3963
|
|
20230829,101200,7139851150,25950,25950,26000,25900,2000
|
|
20230829,101100,7087919550,26000,26000,26100,25950,2495
|
|
20230829,101000,7022918550,26050,26150,26150,26000,4541
|
|
20230829,100900,6904562250,26150,26050,26150,26000,6567
|
|
20230829,100800,6733268750,26000,26000,26050,25950,2956
|
|
20230829,100700,6656412400,26050,26000,26050,25950,4702
|
|
20230829,100600,6534130100,25950,25900,26000,25850,3956
|
|
20230829,100500,6431538950,25900,25900,25900,25850,1376
|
|
20230829,100400,6395919450,25850,25900,25900,25800,2129
|
|
20230829,100300,6340816200,25900,25850,25900,25850,1181
|
|
20230829,100200,6310268100,25850,25800,25950,25750,16271
|
|
20230829,100100,5888634500,25800,25700,25800,25700,1444
|
|
20230829,100000,5851470500,25700,25800,25800,25700,2730
|
|
20230829,095900,5781211300,25750,25800,25850,25700,3245
|
|
20230829,095800,5697511500,25800,25800,25850,25700,2061
|
|
20230829,095700,5644409100,25850,25850,25900,25800,1925
|
|
20230829,095600,5594654150,25850,25900,25900,25850,1554
|
|
20230829,095500,5554451450,25900,25900,25900,25850,1491
|
|
20230829,095400,5515840850,25900,25900,25950,25850,2638
|
|
20230829,095300,5447524500,25900,25800,25900,25800,8443
|
|
20230829,095200,5229053750,25800,25800,25850,25750,990
|
|
20230829,095100,5203505500,25800,25850,25850,25800,1624
|
|
20230829,095000,5161565300,25850,25900,25900,25800,1372
|
|
20230829,094900,5126084050,25900,25900,25900,25850,730
|
|
20230829,094800,5107189550,25900,25900,25900,25850,1005
|
|
20230829,094700,5081164000,25900,25900,25900,25850,1672
|
|
20230829,094600,5037859600,25900,25750,25950,25750,9133
|
|
20230829,094500,4802114000,25750,25850,25900,25750,2198
|
|
20230829,094400,4745425450,25850,25850,25900,25800,3398
|
|
20230829,094300,4657601000,25900,25900,25900,25850,2223
|
|
20230829,094200,4600052700,25900,25900,25900,25850,1944
|
|
20230829,094100,4549717850,25900,25900,25950,25850,5544
|
|
20230829,094000,4406037800,25900,25850,25900,25850,3443
|
|
20230829,093900,4317020250,25850,25800,25850,25750,3055
|
|
20230829,093800,4238186850,25750,25800,25800,25750,1377
|
|
20230829,093700,4202705600,25800,25800,25800,25750,2071
|
|
20230829,093600,4149352350,25800,25850,25850,25800,2618
|
|
20230829,093500,4081790850,25850,25900,25900,25850,4887
|
|
20230829,093400,3955345750,25900,25850,25900,25800,6548
|
|
20230829,093300,3786013000,25800,25800,25850,25800,2136
|
|
20230829,093200,3730855850,25800,25700,25850,25600,10738
|
|
20230829,093100,3454341300,25700,25700,25750,25650,1529
|
|
20230829,093000,3415039350,25700,25750,25750,25650,3457
|
|
20230829,092900,3326037100,25750,25700,25850,25700,8020
|
|
20230829,092800,3119226050,25750,25600,25750,25550,6890
|
|
20230829,092700,2942334350,25550,25700,25700,25550,2193
|
|
20230829,092600,2886171700,25650,25650,25700,25600,3030
|
|
20230829,092500,2808473350,25650,25500,25700,25500,13793
|
|
20230829,092400,2455399500,25500,25400,25550,25350,7702
|
|
20230829,092300,2259236900,25350,25300,25400,25250,3362
|
|
20230829,092200,2174095850,25300,25300,25300,25250,1792
|
|
20230829,092100,2128779650,25350,25400,25400,25350,363
|
|
20230829,092000,2119575350,25400,25450,25450,25350,2345
|
|
20230829,091900,2059989400,25450,25450,25450,25400,2008
|
|
20230829,091800,2008904500,25450,25400,25450,25400,2134
|
|
20230829,091700,1954637450,25400,25400,25450,25350,2686
|
|
20230829,091600,1886415700,25350,25350,25350,25250,1256
|
|
20230829,091500,1854605700,25350,25250,25350,25250,5180
|
|
20230829,091400,1723304700,25250,25350,25350,25250,1368
|
|
20230829,091300,1688706050,25350,25350,25400,25250,1953
|
|
20230829,091200,1639216550,25350,25300,25450,25250,6016
|
|
20230829,091100,1486589450,25300,25150,25350,25100,5031
|
|
20230829,091000,1359584550,25100,25000,25100,24950,1234
|
|
20230829,090900,1328671750,24950,24950,25050,24950,1737
|
|
20230829,090800,1285309350,24950,25150,25150,24950,3422
|
|
20230829,090700,1199570400,25100,25150,25150,25100,747
|
|
20230829,090600,1180818600,25150,25250,25250,25050,6982
|
|
20230829,090500,1005157350,25250,25150,25300,25150,2167
|
|
20230829,090400,950476250,25200,25200,25250,25200,3349
|
|
20230829,090300,866081400,25200,25300,25300,25150,6459
|
|
20230829,090200,703049050,25300,25300,25350,25250,6610
|
|
20230829,090100,535741300,25300,25100,25350,25100,12773
|
|
20230829,090000,212831800,25100,25100,25300,25100,8461
|