660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195700,3046506250,21500,21500,21500,21500,3283
|
|
20230828,195600,3046506250,21500,21500,21500,21500,0
|
|
20230828,195500,3046506250,21500,21500,21500,21500,0
|
|
20230828,195400,3046506250,21500,21500,21500,21500,0
|
|
20230828,195300,3046506250,21500,21500,21500,21500,0
|
|
20230828,195200,3046506250,21500,21500,21500,21500,0
|
|
20230828,195100,3046506250,21500,21500,21500,21500,0
|
|
20230828,195000,3046506250,21500,21500,21500,21500,0
|
|
20230828,194900,3046506250,21500,21500,21500,21500,0
|
|
20230828,194800,3046506250,21500,21500,21500,21500,0
|
|
20230828,194700,3046506250,21500,21500,21500,21500,0
|
|
20230828,194600,3046506250,21500,21500,21500,21500,0
|
|
20230828,194500,3046506250,21500,21500,21500,21500,0
|
|
20230828,194400,3046506250,21500,21500,21500,21500,0
|
|
20230828,194300,3046506250,21500,21500,21500,21500,0
|
|
20230828,194200,3046506250,21500,21500,21500,21500,0
|
|
20230828,194100,3046506250,21500,21500,21500,21500,0
|
|
20230828,194000,3046506250,21500,21500,21500,21500,0
|
|
20230828,193900,3046506250,21500,21500,21500,21500,0
|
|
20230828,193800,3046506250,21500,21500,21500,21500,0
|
|
20230828,193700,3046506250,21500,21500,21500,21500,0
|
|
20230828,193600,3046506250,21500,21500,21500,21500,0
|
|
20230828,193500,3046506250,21500,21500,21500,21500,0
|
|
20230828,193400,3046506250,21500,21500,21500,21500,0
|
|
20230828,193300,3046506250,21500,21500,21500,21500,0
|
|
20230828,193200,3046506250,21500,21500,21500,21500,0
|
|
20230828,193100,3046506250,21500,21500,21500,21500,0
|
|
20230828,193000,3046506250,21500,21500,21500,21500,0
|
|
20230828,192900,3046506250,21500,21500,21500,21500,0
|
|
20230828,192800,3046506250,21500,21500,21500,21500,0
|
|
20230828,192700,3046506250,21500,21500,21500,21500,3283
|
|
20230828,192600,3046506250,21500,21500,21500,21500,0
|
|
20230828,192500,3046506250,21500,21500,21500,21500,0
|
|
20230828,192400,3046506250,21500,21500,21500,21500,0
|
|
20230828,192300,3046506250,21500,21500,21500,21500,0
|
|
20230828,192200,3046506250,21500,21500,21500,21500,0
|
|
20230828,192100,3046506250,21500,21500,21500,21500,0
|
|
20230828,192000,3046506250,21500,21500,21500,21500,0
|
|
20230828,191900,3046506250,21500,21500,21500,21500,0
|
|
20230828,191800,3046506250,21500,21500,21500,21500,0
|
|
20230828,191700,3046506250,21500,21500,21500,21500,0
|
|
20230828,191600,3046506250,21500,21500,21500,21500,0
|
|
20230828,191500,3046506250,21500,21500,21500,21500,0
|
|
20230828,191400,3046506250,21500,21500,21500,21500,0
|
|
20230828,191300,3046506250,21500,21500,21500,21500,0
|
|
20230828,191200,3046506250,21500,21500,21500,21500,0
|
|
20230828,191100,3046506250,21500,21500,21500,21500,0
|
|
20230828,191000,3046506250,21500,21500,21500,21500,0
|
|
20230828,190900,3046506250,21500,21500,21500,21500,0
|
|
20230828,190800,3046506250,21500,21500,21500,21500,0
|
|
20230828,190700,3046506250,21500,21500,21500,21500,0
|
|
20230828,190600,3046506250,21500,21500,21500,21500,0
|
|
20230828,190500,3046506250,21500,21500,21500,21500,0
|
|
20230828,190400,3046506250,21500,21500,21500,21500,0
|
|
20230828,190300,3046506250,21500,21500,21500,21500,0
|
|
20230828,190200,3046506250,21500,21500,21500,21500,0
|
|
20230828,190100,3046506250,21500,21500,21500,21500,0
|
|
20230828,190000,3046506250,21500,21500,21500,21500,0
|
|
20230828,185900,3046506250,21500,21500,21500,21500,0
|
|
20230828,185800,3046506250,21500,21500,21500,21500,0
|
|
20230828,185700,3046506250,21500,21500,21500,21500,3283
|
|
20230828,185600,3046506250,21500,21500,21500,21500,0
|
|
20230828,185500,3046506250,21500,21500,21500,21500,0
|
|
20230828,185400,3046506250,21500,21500,21500,21500,0
|
|
20230828,185300,3046506250,21500,21500,21500,21500,0
|
|
20230828,185200,3046506250,21500,21500,21500,21500,0
|
|
20230828,185100,3046506250,21500,21500,21500,21500,0
|
|
20230828,185000,3046506250,21500,21500,21500,21500,0
|
|
20230828,184900,3046506250,21500,21500,21500,21500,0
|
|
20230828,184800,3046506250,21500,21500,21500,21500,0
|
|
20230828,184700,3046506250,21500,21500,21500,21500,0
|
|
20230828,184600,3046506250,21500,21500,21500,21500,0
|
|
20230828,184500,3046506250,21500,21500,21500,21500,0
|
|
20230828,184400,3046506250,21500,21500,21500,21500,0
|
|
20230828,184300,3046506250,21500,21500,21500,21500,0
|
|
20230828,184200,3046506250,21500,21500,21500,21500,0
|
|
20230828,184100,3046506250,21500,21500,21500,21500,0
|
|
20230828,184000,3046506250,21500,21500,21500,21500,0
|
|
20230828,183900,3046506250,21500,21500,21500,21500,0
|
|
20230828,183800,3046506250,21500,21500,21500,21500,0
|
|
20230828,183700,3046506250,21500,21500,21500,21500,0
|
|
20230828,183600,3046506250,21500,21500,21500,21500,0
|
|
20230828,183500,3046506250,21500,21500,21500,21500,0
|
|
20230828,183400,3046506250,21500,21500,21500,21500,0
|
|
20230828,183300,3046506250,21500,21500,21500,21500,0
|
|
20230828,183200,3046506250,21500,21500,21500,21500,0
|
|
20230828,183100,3046506250,21500,21500,21500,21500,0
|
|
20230828,183000,3046506250,21500,21500,21500,21500,0
|
|
20230828,182900,3046506250,21500,21500,21500,21500,0
|
|
20230828,182800,3046506250,21500,21500,21500,21500,0
|
|
20230828,182700,3046506250,21500,21500,21500,21500,3283
|
|
20230828,182600,3046506250,21500,21500,21500,21500,0
|
|
20230828,182500,3046506250,21500,21500,21500,21500,0
|
|
20230828,182400,3046506250,21500,21500,21500,21500,0
|
|
20230828,182300,3046506250,21500,21500,21500,21500,0
|
|
20230828,182200,3046506250,21500,21500,21500,21500,0
|
|
20230828,182100,3046506250,21500,21500,21500,21500,0
|
|
20230828,182000,3046506250,21500,21500,21500,21500,0
|
|
20230828,181900,3046506250,21500,21500,21500,21500,0
|
|
20230828,181800,3046506250,21500,21500,21500,21500,0
|
|
20230828,181700,3046506250,21500,21500,21500,21500,0
|
|
20230828,181600,3046506250,21500,21500,21500,21500,0
|
|
20230828,181500,3046506250,21500,21500,21500,21500,0
|
|
20230828,181400,3046506250,21500,21500,21500,21500,0
|
|
20230828,181300,3046506250,21500,21500,21500,21500,0
|
|
20230828,181200,3046506250,21500,21500,21500,21500,0
|
|
20230828,181100,3046506250,21500,21500,21500,21500,0
|
|
20230828,181000,3046506250,21500,21500,21500,21500,0
|
|
20230828,180900,3046506250,21500,21500,21500,21500,0
|
|
20230828,180800,3046506250,21500,21500,21500,21500,0
|
|
20230828,180700,3046506250,21500,21500,21500,21500,0
|
|
20230828,180600,3046506250,21500,21500,21500,21500,0
|
|
20230828,180500,3046506250,21500,21500,21500,21500,0
|
|
20230828,180400,3046506250,21500,21500,21500,21500,0
|
|
20230828,180300,3046506250,21500,21500,21500,21500,0
|
|
20230828,180200,3046506250,21500,21500,21500,21500,0
|
|
20230828,180100,3046506250,21500,21500,21500,21500,0
|
|
20230828,180000,3046506250,21500,21500,21500,21500,0
|
|
20230828,175900,3046506250,21500,21500,21500,21500,0
|
|
20230828,175800,3046506250,21500,21500,21500,21500,0
|
|
20230828,175700,3046506250,21500,21500,21500,21500,3283
|
|
20230828,175600,3046506250,21500,21500,21500,21500,0
|
|
20230828,175500,3046506250,21500,21500,21500,21500,0
|
|
20230828,175400,3046506250,21500,21500,21500,21500,0
|
|
20230828,175300,3046506250,21500,21500,21500,21500,0
|
|
20230828,175200,3046506250,21500,21500,21500,21500,0
|
|
20230828,175100,3046506250,21500,21500,21500,21500,0
|
|
20230828,175000,3046506250,21500,21500,21500,21500,0
|
|
20230828,174900,3046506250,21500,21500,21500,21500,0
|
|
20230828,174800,3046506250,21500,21500,21500,21500,0
|
|
20230828,174700,3046506250,21500,21500,21500,21500,0
|
|
20230828,174600,3046506250,21500,21500,21500,21500,0
|
|
20230828,174500,3046506250,21500,21500,21500,21500,0
|
|
20230828,174400,3046506250,21500,21500,21500,21500,0
|
|
20230828,174300,3046506250,21500,21500,21500,21500,0
|
|
20230828,174200,3046506250,21500,21500,21500,21500,0
|
|
20230828,174100,3046506250,21500,21500,21500,21500,0
|
|
20230828,174000,3046506250,21500,21500,21500,21500,0
|
|
20230828,173900,3046506250,21500,21500,21500,21500,0
|
|
20230828,173800,3046506250,21500,21500,21500,21500,0
|
|
20230828,173700,3046506250,21500,21500,21500,21500,0
|
|
20230828,173600,3046506250,21500,21500,21500,21500,0
|
|
20230828,173500,3046506250,21500,21500,21500,21500,0
|
|
20230828,173400,3046506250,21500,21500,21500,21500,0
|
|
20230828,173300,3046506250,21500,21500,21500,21500,0
|
|
20230828,173200,3046506250,21500,21500,21500,21500,0
|
|
20230828,173100,3046506250,21500,21500,21500,21500,0
|
|
20230828,173000,3046506250,21500,21500,21500,21500,0
|
|
20230828,172900,3046506250,21500,21500,21500,21500,0
|
|
20230828,172800,3046506250,21500,21500,21500,21500,0
|
|
20230828,172700,3046506250,21500,21500,21500,21500,3283
|
|
20230828,172600,3046506250,21500,21500,21500,21500,0
|
|
20230828,172500,3046506250,21500,21500,21500,21500,0
|
|
20230828,172400,3046506250,21500,21500,21500,21500,0
|
|
20230828,172300,3046506250,21500,21500,21500,21500,0
|
|
20230828,172200,3046506250,21500,21500,21500,21500,0
|
|
20230828,172100,3046506250,21500,21500,21500,21500,0
|
|
20230828,172000,3046506250,21500,21500,21500,21500,0
|
|
20230828,171900,3046506250,21500,21500,21500,21500,0
|
|
20230828,171800,3046506250,21500,21500,21500,21500,0
|
|
20230828,171700,3046506250,21500,21500,21500,21500,0
|
|
20230828,171600,3046506250,21500,21500,21500,21500,0
|
|
20230828,171500,3046506250,21500,21500,21500,21500,0
|
|
20230828,171400,3046506250,21500,21500,21500,21500,0
|
|
20230828,171300,3046506250,21500,21500,21500,21500,0
|
|
20230828,171200,3046506250,21500,21500,21500,21500,0
|
|
20230828,171100,3046506250,21500,21500,21500,21500,0
|
|
20230828,171000,3046506250,21500,21500,21500,21500,0
|
|
20230828,170900,3046506250,21500,21500,21500,21500,0
|
|
20230828,170800,3046506250,21500,21500,21500,21500,0
|
|
20230828,170700,3046506250,21500,21500,21500,21500,0
|
|
20230828,170600,3046506250,21500,21500,21500,21500,0
|
|
20230828,170500,3046506250,21500,21500,21500,21500,0
|
|
20230828,170400,3046506250,21500,21500,21500,21500,0
|
|
20230828,170300,3046506250,21500,21500,21500,21500,0
|
|
20230828,170200,3046506250,21500,21500,21500,21500,0
|
|
20230828,170100,3046506250,21500,21500,21500,21500,0
|
|
20230828,170000,3046506250,21500,21500,21500,21500,0
|
|
20230828,165900,3046506250,21500,21500,21500,21500,0
|
|
20230828,165800,3046506250,21500,21500,21500,21500,0
|
|
20230828,165700,3046506250,21500,21500,21500,21500,3283
|
|
20230828,165600,3046506250,21500,21500,21500,21500,0
|
|
20230828,165500,3046506250,21500,21500,21500,21500,0
|
|
20230828,165400,3046506250,21500,21500,21500,21500,0
|
|
20230828,165300,3046506250,21500,21500,21500,21500,0
|
|
20230828,165200,3046506250,21500,21500,21500,21500,0
|
|
20230828,165100,3046506250,21500,21500,21500,21500,0
|
|
20230828,165000,3046506250,21500,21500,21500,21500,0
|
|
20230828,164900,3046506250,21500,21500,21500,21500,0
|
|
20230828,164800,3046506250,21500,21500,21500,21500,0
|
|
20230828,164700,3046506250,21500,21500,21500,21500,0
|
|
20230828,164600,3046506250,21500,21500,21500,21500,0
|
|
20230828,164500,3046506250,21500,21500,21500,21500,0
|
|
20230828,164400,3046506250,21500,21500,21500,21500,0
|
|
20230828,164300,3046506250,21500,21500,21500,21500,0
|
|
20230828,164200,3046506250,21500,21500,21500,21500,0
|
|
20230828,164100,3046506250,21500,21500,21500,21500,0
|
|
20230828,164000,3046506250,21500,21500,21500,21500,0
|
|
20230828,163900,3046506250,21500,21500,21500,21500,0
|
|
20230828,163800,3046506250,21500,21500,21500,21500,0
|
|
20230828,163700,3046506250,21500,21500,21500,21500,0
|
|
20230828,163600,3046506250,21500,21500,21500,21500,0
|
|
20230828,163500,3046506250,21500,21500,21500,21500,0
|
|
20230828,163400,3046506250,21500,21500,21500,21500,0
|
|
20230828,163300,3046506250,21500,21500,21500,21500,0
|
|
20230828,163200,3046506250,21500,21500,21500,21500,0
|
|
20230828,163100,3046506250,21500,21500,21500,21500,0
|
|
20230828,163000,3046506250,21500,21500,21500,21500,0
|
|
20230828,162900,3046506250,21500,21500,21500,21500,0
|
|
20230828,162800,3046506250,21500,21500,21500,21500,0
|
|
20230828,162700,3046506250,21500,21500,21500,21500,3283
|
|
20230828,162600,3046506250,21500,21500,21500,21500,0
|
|
20230828,162500,3046506250,21500,21500,21500,21500,0
|
|
20230828,162400,3046506250,21500,21500,21500,21500,0
|
|
20230828,162300,3046506250,21500,21500,21500,21500,0
|
|
20230828,162200,3046506250,21500,21500,21500,21500,0
|
|
20230828,162100,3046506250,21500,21500,21500,21500,0
|
|
20230828,162000,3046506250,21500,21500,21500,21500,0
|
|
20230828,161900,3046506250,21500,21500,21500,21500,0
|
|
20230828,161800,3046506250,21500,21500,21500,21500,0
|
|
20230828,161700,3046506250,21500,21500,21500,21500,0
|
|
20230828,161600,3046506250,21500,21500,21500,21500,0
|
|
20230828,161500,3046506250,21500,21500,21500,21500,0
|
|
20230828,161400,3046506250,21500,21500,21500,21500,0
|
|
20230828,161300,3046506250,21500,21500,21500,21500,0
|
|
20230828,161200,3046506250,21500,21500,21500,21500,0
|
|
20230828,161100,3046506250,21500,21500,21500,21500,0
|
|
20230828,161000,3046506250,21500,21500,21500,21500,0
|
|
20230828,160900,3046506250,21500,21500,21500,21500,0
|
|
20230828,160800,3046506250,21500,21500,21500,21500,0
|
|
20230828,160700,3046506250,21500,21500,21500,21500,0
|
|
20230828,160600,3046506250,21500,21500,21500,21500,0
|
|
20230828,160500,3046506250,21500,21500,21500,21500,0
|
|
20230828,160400,3046506250,21500,21500,21500,21500,0
|
|
20230828,160300,3046506250,21500,21500,21500,21500,0
|
|
20230828,160200,3046506250,21500,21500,21500,21500,0
|
|
20230828,160100,3046506250,21500,21500,21500,21500,0
|
|
20230828,160000,3046506250,21500,21500,21500,21500,0
|
|
20230828,155900,3046506250,21500,21500,21500,21500,0
|
|
20230828,155800,3046506250,21500,21500,21500,21500,0
|
|
20230828,155700,3046506250,21500,21500,21500,21500,3283
|
|
20230828,155600,3046506250,21500,21500,21500,21500,0
|
|
20230828,155500,3046506250,21500,21500,21500,21500,0
|
|
20230828,155400,3046506250,21500,21500,21500,21500,0
|
|
20230828,155300,3046506250,21500,21500,21500,21500,0
|
|
20230828,155200,3046506250,21500,21500,21500,21500,0
|
|
20230828,155100,3046506250,21500,21500,21500,21500,0
|
|
20230828,155000,3046506250,21500,21500,21500,21500,0
|
|
20230828,154900,3046506250,21500,21500,21500,21500,0
|
|
20230828,154800,3046506250,21500,21500,21500,21500,0
|
|
20230828,154700,3046506250,21500,21500,21500,21500,0
|
|
20230828,154600,3046506250,21500,21500,21500,21500,0
|
|
20230828,154500,3046506250,21500,21500,21500,21500,0
|
|
20230828,154400,3046506250,21500,21500,21500,21500,0
|
|
20230828,154300,3046506250,21500,21500,21500,21500,0
|
|
20230828,154200,3046506250,21500,21500,21500,21500,0
|
|
20230828,154100,3046506250,21500,21500,21500,21500,0
|
|
20230828,154000,3046506250,21500,21500,21500,21500,0
|
|
20230828,153900,3046506250,21500,21500,21500,21500,0
|
|
20230828,153800,3046506250,21500,21500,21500,21500,0
|
|
20230828,153700,3046506250,21500,21500,21500,21500,0
|
|
20230828,153600,3046506250,21500,21500,21500,21500,0
|
|
20230828,153500,3046506250,21500,21500,21500,21500,0
|
|
20230828,153400,3046506250,21500,21500,21500,21500,0
|
|
20230828,153300,3046506250,21500,21500,21500,21500,0
|
|
20230828,153200,3046506250,21500,21500,21500,21500,0
|
|
20230828,153100,3046506250,21500,21500,21500,21500,0
|
|
20230828,153000,3046506250,21500,21500,21500,21500,3283
|
|
20230828,152900,2975921750,21450,21450,21450,21450,0
|
|
20230828,152800,2975921750,21450,21450,21450,21450,0
|
|
20230828,152700,2975921750,21450,21450,21450,21450,0
|
|
20230828,152600,2975921750,21450,21450,21450,21450,0
|
|
20230828,152500,2975921750,21450,21450,21450,21450,0
|
|
20230828,152400,2975921750,21450,21450,21450,21450,0
|
|
20230828,152300,2975921750,21450,21450,21450,21450,0
|
|
20230828,152200,2975921750,21450,21450,21450,21450,0
|
|
20230828,152100,2975921750,21450,21450,21450,21450,0
|
|
20230828,152000,2975921750,21450,21450,21450,21450,0
|
|
20230828,151900,2975921750,21450,21500,21500,21450,747
|
|
20230828,151800,2959873700,21500,21450,21500,21450,109
|
|
20230828,151700,2957532200,21450,21500,21500,21450,7
|
|
20230828,151600,2957381750,21450,21450,21450,21450,1
|
|
20230828,151500,2957360300,21500,21500,21500,21500,543
|
|
20230828,151400,2945685800,21450,21450,21450,21450,510
|
|
20230828,151300,2934746300,21450,21500,21500,21450,2
|
|
20230828,151200,2934703350,21450,21400,21500,21400,841
|
|
20230828,151100,2916655000,21400,21400,21400,21400,171
|
|
20230828,151000,2912995600,21450,21500,21500,21450,534
|
|
20230828,150900,2901519150,21450,21500,21500,21450,26
|
|
20230828,150800,2900961400,21450,21450,21450,21450,2
|
|
20230828,150700,2900918500,21500,21450,21500,21450,403
|
|
20230828,150600,2892254150,21450,21450,21500,21450,427
|
|
20230828,150500,2883094950,21450,21450,21450,21450,16
|
|
20230828,150400,2882751750,21450,21450,21450,21450,0
|
|
20230828,150300,2882751750,21450,21450,21450,21450,416
|
|
20230828,150200,2873828550,21400,21450,21450,21400,206
|
|
20230828,150100,2869410900,21450,21500,21500,21450,532
|
|
20230828,150000,2857979500,21500,21500,21500,21500,38
|
|
20230828,145900,2857162500,21500,21500,21500,21500,2
|
|
20230828,145800,2857119500,21500,21500,21500,21500,325
|
|
20230828,145700,2850132000,21500,21500,21500,21500,38
|
|
20230828,145600,2849315000,21500,21450,21500,21450,468
|
|
20230828,145500,2839253500,21450,21450,21450,21450,29
|
|
20230828,145400,2838631450,21450,21500,21500,21450,774
|
|
20230828,145300,2822009150,21450,21500,21500,21450,40
|
|
20230828,145200,2821149250,21450,21450,21450,21450,30
|
|
20230828,145100,2820505750,21500,21500,21500,21500,337
|
|
20230828,145000,2813260250,21500,21500,21500,21500,490
|
|
20230828,144900,2802725250,21500,21500,21500,21500,0
|
|
20230828,144800,2802725250,21500,21500,21500,21500,0
|
|
20230828,144700,2802725250,21500,21450,21500,21450,1051
|
|
20230828,144600,2780144800,21450,21400,21450,21400,108
|
|
20230828,144500,2777831700,21450,21450,21450,21450,2
|
|
20230828,144400,2777788800,21450,21500,21500,21450,350
|
|
20230828,144300,2770264350,21500,21450,21500,21450,447
|
|
20230828,144200,2760674300,21450,21450,21450,21450,549
|
|
20230828,144100,2748898250,21450,21500,21500,21450,37
|
|
20230828,144000,2748103550,21500,21500,21500,21500,538
|
|
20230828,143900,2736536550,21500,21500,21500,21500,0
|
|
20230828,143800,2736536550,21500,21450,21500,21450,440
|
|
20230828,143700,2727076950,21450,21450,21500,21450,1070
|
|
20230828,143600,2704124450,21500,21500,21500,21500,744
|
|
20230828,143500,2688128450,21500,21500,21500,21500,7
|
|
20230828,143400,2687977950,21500,21500,21500,21500,344
|
|
20230828,143300,2680581950,21500,21500,21500,21450,1127
|
|
20230828,143200,2656371450,21500,21500,21500,21500,2
|
|
20230828,143100,2656328450,21500,21500,21500,21500,536
|
|
20230828,143000,2644804450,21500,21500,21500,21500,39
|
|
20230828,142900,2643965950,21500,21500,21500,21500,784
|
|
20230828,142800,2627109950,21500,21500,21500,21500,1
|
|
20230828,142700,2627088450,21500,21500,21500,21500,401
|
|
20230828,142600,2618466950,21500,21450,21500,21450,53
|
|
20230828,142500,2617328200,21500,21500,21500,21500,226
|
|
20230828,142400,2612469200,21500,21500,21500,21500,1055
|
|
20230828,142300,2589786700,21550,21500,21550,21500,266
|
|
20230828,142200,2584065800,21550,21500,21550,21500,1385
|
|
20230828,142100,2554230650,21550,21500,21550,21500,239
|
|
20230828,142000,2549086250,21500,21500,21500,21500,147
|
|
20230828,141900,2545925750,21500,21500,21500,21500,171
|
|
20230828,141800,2542249250,21500,21550,21550,21500,135
|
|
20230828,141700,2539346500,21550,21500,21550,21500,572
|
|
20230828,141600,2527026100,21550,21500,21550,21500,175
|
|
20230828,141500,2523261650,21550,21500,21550,21500,932
|
|
20230828,141400,2503188100,21550,21550,21550,21550,72
|
|
20230828,141300,2501636500,21600,21550,21600,21500,722
|
|
20230828,141200,2486086750,21550,21500,21550,21500,182
|
|
20230828,141100,2482173500,21550,21550,21550,21550,408
|
|
20230828,141000,2473381100,21500,21500,21500,21500,560
|
|
20230828,140900,2461341100,21450,21400,21450,21400,231
|
|
20230828,140800,2456386200,21450,21450,21450,21400,140
|
|
20230828,140700,2453383900,21450,21500,21500,21450,531
|
|
20230828,140600,2441968650,21550,21550,21550,21500,817
|
|
20230828,140500,2424369400,21550,21500,21550,21500,760
|
|
20230828,140400,2407998950,21500,21500,21500,21500,19
|
|
20230828,140300,2407590450,21500,21550,21550,21450,233
|
|
20230828,140200,2402586900,21550,21500,21550,21500,1000
|
|
20230828,140100,2381086850,21500,21450,21500,21450,62
|
|
20230828,140000,2379756450,21450,21500,21500,21450,62
|
|
20230828,135900,2378423950,21450,21450,21500,21450,128
|
|
20230828,135800,2375678100,21450,21400,21450,21400,188
|
|
20230828,135700,2371647700,21450,21450,21500,21450,419
|
|
20230828,135600,2362660100,21450,21500,21500,21450,145
|
|
20230828,135500,2359549800,21500,21500,21500,21500,524
|
|
20230828,135400,2348283800,21500,21450,21500,21450,213
|
|
20230828,135300,2343714900,21450,21500,21500,21450,813
|
|
20230828,135200,2326254150,21500,21500,21500,21500,0
|
|
20230828,135100,2326254150,21500,21500,21500,21500,65
|
|
20230828,135000,2324856650,21450,21450,21500,21450,637
|
|
20230828,134900,2311171150,21450,21500,21500,21450,119
|
|
20230828,134800,2308617650,21500,21500,21500,21450,585
|
|
20230828,134700,2296042550,21500,21500,21500,21500,1
|
|
20230828,134600,2296021050,21500,21500,21500,21500,444
|
|
20230828,134500,2286475050,21500,21500,21500,21500,5
|
|
20230828,134400,2286367550,21450,21500,21500,21450,58
|
|
20230828,134300,2285120600,21450,21400,21450,21400,246
|
|
20230828,134200,2279844400,21450,21450,21450,21450,11
|
|
20230828,134100,2279608450,21450,21450,21450,21450,429
|
|
20230828,134000,2270406400,21450,21450,21450,21450,71
|
|
20230828,133900,2268883450,21400,21450,21450,21400,880
|
|
20230828,133800,2250007500,21450,21450,21450,21450,0
|
|
20230828,133700,2250007500,21450,21450,21450,21450,0
|
|
20230828,133600,2250007500,21450,21400,21450,21400,289
|
|
20230828,133500,2243821000,21400,21400,21400,21400,501
|
|
20230828,133400,2233099600,21400,21400,21400,21400,10
|
|
20230828,133300,2232885600,21400,21400,21450,21400,600
|
|
20230828,133200,2220043700,21400,21400,21400,21400,10
|
|
20230828,133100,2219829700,21450,21400,21450,21400,460
|
|
20230828,133000,2209970950,21400,21400,21450,21400,241
|
|
20230828,132900,2204811650,21400,21400,21400,21400,18
|
|
20230828,132800,2204426450,21400,21400,21400,21400,394
|
|
20230828,132700,2195994850,21350,21400,21400,21350,48
|
|
20230828,132600,2194968150,21350,21400,21400,21350,251
|
|
20230828,132500,2189609250,21400,21350,21400,21350,439
|
|
20230828,132400,2180215600,21400,21400,21400,21400,0
|
|
20230828,132300,2180215600,21400,21350,21400,21350,439
|
|
20230828,132200,2170822050,21350,21350,21350,21350,9
|
|
20230828,132100,2170629900,21400,21400,21400,21400,428
|
|
20230828,132000,2161470700,21350,21400,21400,21350,53
|
|
20230828,131900,2160337250,21400,21400,21400,21400,540
|
|
20230828,131800,2148781250,21400,21400,21400,21400,98
|
|
20230828,131700,2146684050,21350,21450,21450,21350,63
|
|
20230828,131600,2145335200,21400,21400,21450,21400,1132
|
|
20230828,131500,2121082850,21400,21400,21400,21400,70
|
|
20230828,131400,2119584850,21400,21350,21400,21350,70
|
|
20230828,131300,2118088000,21400,21350,21450,21350,368
|
|
20230828,131200,2110217150,21400,21350,21450,21350,974
|
|
20230828,131100,2089385500,21400,21400,21400,21400,235
|
|
20230828,131000,2084356500,21400,21350,21450,21350,722
|
|
20230828,130900,2068935700,21350,21400,21400,21350,530
|
|
20230828,130800,2057594700,21450,21450,21450,21450,13
|
|
20230828,130700,2057315850,21450,21450,21450,21450,39
|
|
20230828,130600,2056479300,21450,21400,21450,21400,64
|
|
20230828,130500,2055109000,21400,21450,21450,21400,698
|
|
20230828,130400,2040146800,21450,21450,21450,21450,1245
|
|
20230828,130300,2013441550,21450,21500,21500,21450,840
|
|
20230828,130200,1995381600,21450,21500,21500,21450,243
|
|
20230828,130100,1990169150,21450,21450,21450,21450,513
|
|
20230828,130000,1979165300,21450,21450,21450,21450,138
|
|
20230828,125900,1976205200,21450,21450,21450,21450,0
|
|
20230828,125800,1976205200,21450,21450,21450,21450,768
|
|
20230828,125700,1959731600,21450,21450,21450,21450,40
|
|
20230828,125600,1958873600,21400,21400,21400,21400,49
|
|
20230828,125500,1957825000,21400,21450,21450,21350,140
|
|
20230828,125400,1954826800,21450,21450,21450,21450,460
|
|
20230828,125300,1944959800,21450,21400,21450,21400,39
|
|
20230828,125200,1944123300,21400,21400,21400,21400,325
|
|
20230828,125100,1937168300,21450,21450,21450,21450,401
|
|
20230828,125000,1928566850,21450,21350,21450,21350,43
|
|
20230828,124900,1927645000,21350,21350,21400,21350,616
|
|
20230828,124800,1914465850,21350,21350,21350,21350,75
|
|
20230828,124700,1912864600,21400,21300,21400,21300,50
|
|
20230828,124600,1911795250,21300,21350,21350,21300,300
|
|
20230828,124500,1905392750,21400,21400,21400,21400,401
|
|
20230828,124400,1896811350,21400,21400,21400,21400,0
|
|
20230828,124300,1896811350,21400,21400,21400,21400,220
|
|
20230828,124200,1892103350,21400,21400,21400,21400,352
|
|
20230828,124100,1884570550,21400,21400,21400,21400,466
|
|
20230828,124000,1874598150,21450,21350,21450,21350,39
|
|
20230828,123900,1873761700,21400,21400,21400,21400,523
|
|
20230828,123800,1862569500,21400,21450,21450,21350,31
|
|
20230828,123700,1861905100,21350,21450,21450,21350,59
|
|
20230828,123600,1860641650,21400,21400,21400,21400,0
|
|
20230828,123500,1860641650,21400,21400,21400,21400,539
|
|
20230828,123400,1849107050,21400,21350,21400,21350,496
|
|
20230828,123300,1838493050,21400,21400,21400,21400,196
|
|
20230828,123200,1834298650,21400,21400,21400,21400,519
|
|
20230828,123100,1823192050,21400,21350,21400,21350,476
|
|
20230828,123000,1813005850,21400,21400,21400,21350,277
|
|
20230828,122900,1807078200,21400,21400,21400,21400,60
|
|
20230828,122800,1805794200,21350,21350,21350,21350,1
|
|
20230828,122700,1805772850,21350,21400,21400,21350,704
|
|
20230828,122600,1790715250,21400,21400,21400,21400,2
|
|
20230828,122500,1790672450,21400,21400,21400,21400,0
|
|
20230828,122400,1790672450,21400,21400,21400,21350,506
|
|
20230828,122300,1779846550,21400,21350,21450,21350,406
|
|
20230828,122200,1771156750,21400,21400,21400,21350,2089
|
|
20230828,122100,1726477150,21400,21400,21400,21350,146
|
|
20230828,122000,1723355350,21400,21350,21400,21300,287
|
|
20230828,121900,1717226050,21350,21350,21350,21350,10
|
|
20230828,121800,1717012550,21350,21400,21400,21350,240
|
|
20230828,121700,1711887200,21350,21350,21350,21300,900
|
|
20230828,121600,1692672250,21350,21300,21350,21300,247
|
|
20230828,121500,1687406150,21350,21350,21350,21350,382
|
|
20230828,121400,1679250450,21300,21350,21350,21300,61
|
|
20230828,121300,1677951100,21350,21300,21350,21300,498
|
|
20230828,121200,1667341800,21250,21300,21300,21250,204
|
|
20230828,121100,1663005600,21300,21300,21300,21300,0
|
|
20230828,121000,1663005600,21300,21300,21300,21200,1153
|
|
20230828,120900,1638501800,21350,21350,21350,21350,1
|
|
20230828,120800,1638480450,21300,21250,21300,21250,438
|
|
20230828,120700,1629158800,21300,21300,21350,21300,679
|
|
20230828,120600,1614694250,21300,21300,21300,21300,1067
|
|
20230828,120500,1591967150,21300,21300,21300,21300,128
|
|
20230828,120400,1589240750,21300,21250,21300,21250,520
|
|
20230828,120300,1578164800,21350,21300,21350,21250,80
|
|
20230828,120200,1576460250,21300,21350,21350,21300,105
|
|
20230828,120100,1574223500,21350,21300,21350,21300,1502
|
|
20230828,120000,1542175300,21250,21300,21300,21250,395
|
|
20230828,115900,1533770900,21300,21300,21300,21250,544
|
|
20230828,115800,1522185200,21250,21300,21300,21250,170
|
|
20230828,115700,1518564250,21300,21300,21300,21250,564
|
|
20230828,115600,1506553100,21300,21350,21350,21300,324
|
|
20230828,115500,1499647150,21400,21350,21400,21350,996
|
|
20230828,115400,1478381250,21300,21350,21350,21300,25
|
|
20230828,115300,1477848500,21350,21350,21350,21350,667
|
|
20230828,115200,1463608050,21300,21300,21300,21300,349
|
|
20230828,115100,1456174350,21350,21350,21350,21350,86
|
|
20230828,115000,1454338250,21350,21300,21350,21300,43
|
|
20230828,114900,1453420450,21300,21300,21300,21300,177
|
|
20230828,114800,1449650350,21350,21250,21350,21250,1122
|
|
20230828,114700,1425729950,21250,21250,21250,21250,179
|
|
20230828,114600,1421926200,21200,21250,21250,21200,426
|
|
20230828,114500,1412894650,21300,21300,21300,21300,0
|
|
20230828,114400,1412894650,21300,21300,21300,21250,97
|
|
20230828,114300,1410829250,21300,21300,21300,21300,967
|
|
20230828,114200,1390232150,21300,21300,21300,21300,175
|
|
20230828,114100,1386504650,21350,21250,21350,21250,1891
|
|
20230828,114000,1346248600,21300,21300,21300,21300,287
|
|
20230828,113900,1340135500,21300,21250,21300,21250,604
|
|
20230828,113800,1327275650,21300,21200,21300,21200,14
|
|
20230828,113700,1326978650,21200,21250,21300,21200,517
|
|
20230828,113600,1315971500,21250,21300,21300,21200,86
|
|
20230828,113500,1314144100,21350,21300,21350,21300,579
|
|
20230828,113400,1301805950,21300,21250,21300,21250,448
|
|
20230828,113300,1292265850,21200,21250,21250,21200,642
|
|
20230828,113200,1278633050,21250,21200,21250,21200,202
|
|
20230828,113100,1274344450,21200,21150,21200,21150,1427
|
|
20230828,113000,1244153050,21150,21200,21200,21100,1464
|
|
20230828,112900,1213139550,21150,21100,21400,21050,8789
|
|
20230828,112800,1026539850,21100,21100,21100,21100,39
|
|
20230828,112700,1025716950,21100,21050,21100,21050,369
|
|
20230828,112600,1017931100,21100,21100,21100,21100,153
|
|
20230828,112500,1014702800,21100,21050,21100,21050,416
|
|
20230828,112400,1005941000,21050,21000,21050,21000,43
|
|
20230828,112300,1005036100,21100,21100,21100,21100,0
|
|
20230828,112200,1005036100,21100,21100,21100,20900,2019
|
|
20230828,112100,962618200,21100,21100,21150,21100,116
|
|
20230828,112000,960170250,21150,21150,21150,21100,70
|
|
20230828,111900,958689800,21150,21100,21150,21100,935
|
|
20230828,111800,938930200,21100,21150,21150,21050,637
|
|
20230828,111700,925482550,21150,21000,21150,21000,2110
|
|
20230828,111600,881013450,20900,20900,20900,20900,158
|
|
20230828,111500,877711250,20950,20950,20950,20950,430
|
|
20230828,111400,868702750,20950,20950,20950,20950,37
|
|
20230828,111300,867927600,20900,20900,20900,20900,12
|
|
20230828,111200,867676800,20950,20950,20950,20950,26
|
|
20230828,111100,867132100,20950,20950,20950,20950,1
|
|
20230828,111000,867111150,21000,21050,21050,21000,337
|
|
20230828,110900,860034100,21050,21050,21050,21050,1
|
|
20230828,110800,860013050,21050,21050,21050,21050,0
|
|
20230828,110700,860013050,21050,21000,21050,21000,38
|
|
20230828,110600,859213200,21050,21050,21050,21050,0
|
|
20230828,110500,859213200,21050,21050,21050,21050,26
|
|
20230828,110400,858665900,21050,21050,21100,21050,979
|
|
20230828,110300,838017950,21050,21050,21050,21050,0
|
|
20230828,110200,838017950,21050,21050,21050,21050,152
|
|
20230828,110100,834818350,21050,21050,21050,21050,5
|
|
20230828,110000,834713100,21050,21000,21050,21000,251
|
|
20230828,105900,829429600,21000,21000,21000,21000,100
|
|
20230828,105800,827329600,21050,21050,21050,21050,0
|
|
20230828,105700,827329600,21050,21000,21050,21000,57
|
|
20230828,105600,826130700,20950,20950,20950,20950,140
|
|
20230828,105500,823197700,20900,20950,20950,20850,940
|
|
20230828,105400,803579300,20950,20950,20950,20950,47
|
|
20230828,105300,802594650,20950,20950,20950,20950,28
|
|
20230828,105200,802008050,20950,20950,20950,20950,23
|
|
20230828,105100,801526200,20950,20950,20950,20950,3
|
|
20230828,105000,801463350,20950,20900,20950,20900,50
|
|
20230828,104900,800416450,20900,20900,20900,20900,12
|
|
20230828,104800,800165650,20950,20950,20950,20950,16
|
|
20230828,104700,799830450,20950,21000,21000,20950,240
|
|
20230828,104600,794800450,21000,21000,21000,21000,1
|
|
20230828,104500,794779450,21000,21000,21000,21000,101
|
|
20230828,104400,792658450,21100,21000,21100,21000,677
|
|
20230828,104300,778405450,21000,20950,21000,20950,21
|
|
20230828,104200,777965450,20950,20900,20950,20900,287
|
|
20230828,104100,771955400,20950,20900,20950,20900,996
|
|
20230828,104000,751119000,20950,20950,20950,20950,37
|
|
20230828,103900,750343850,20900,20900,20950,20900,25
|
|
20230828,103800,749820850,21000,21000,21000,21000,0
|
|
20230828,103700,749820850,21000,20900,21000,20900,151
|
|
20230828,103600,746661150,20900,20900,20900,20900,0
|
|
20230828,103500,746661150,20900,20900,20900,20900,11
|
|
20230828,103400,746431250,20900,21000,21000,20900,49
|
|
20230828,103300,745403250,20900,20900,20900,20900,10
|
|
20230828,103200,745194250,20900,20900,20900,20900,78
|
|
20230828,103100,743564050,20900,20950,20950,20900,99
|
|
20230828,103000,741494400,21000,21000,21000,21000,38
|
|
20230828,102900,740696400,20950,20950,20950,20950,20
|
|
20230828,102800,740277400,21000,20950,21000,20950,72
|
|
20230828,102700,738766550,21000,21050,21050,21000,59
|
|
20230828,102600,737525700,21050,21050,21050,21050,2
|
|
20230828,102500,737483600,20900,21050,21050,20900,694
|
|
20230828,102400,722923200,21050,21050,21100,21050,624
|
|
20230828,102300,709785850,21100,21100,21100,21100,599
|
|
20230828,102200,697146950,21100,21100,21100,21100,123
|
|
20230828,102100,694551650,21150,21100,21150,21100,110
|
|
20230828,102000,692226250,21150,21050,21150,21050,581
|
|
20230828,101900,679965800,21050,21050,21050,21000,472
|
|
20230828,101800,670035700,21050,21050,21050,21050,20
|
|
20230828,101700,669614700,21050,21050,21050,21050,312
|
|
20230828,101600,663047100,21050,21050,21050,21050,30
|
|
20230828,101500,662415600,21050,20950,21050,20950,1063
|
|
20230828,101400,640109950,20900,20900,20950,20900,252
|
|
20230828,101300,634841300,20900,20900,20900,20900,111
|
|
20230828,101200,632521400,20950,20900,20950,20900,45
|
|
20230828,101100,631580600,20950,20950,20950,20950,58
|
|
20230828,101000,630365500,20900,20900,20900,20900,115
|
|
20230828,100900,627962000,20900,20950,20950,20900,4
|
|
20230828,100800,627878350,20900,20900,20900,20900,228
|
|
20230828,100700,623113150,20900,20900,20900,20900,52
|
|
20230828,100600,622026350,20900,20900,20900,20900,1
|
|
20230828,100500,622005450,20900,20900,20900,20900,0
|
|
20230828,100400,622005450,20900,20900,20900,20900,48
|
|
20230828,100300,621002250,20850,20850,20850,20850,300
|
|
20230828,100200,614747250,20850,20850,20850,20850,5
|
|
20230828,100100,614643000,20850,20950,20950,20800,647
|
|
20230828,100000,601165600,20950,20950,20950,20950,0
|
|
20230828,095900,601165600,20950,20950,20950,20950,1
|
|
20230828,095800,601144650,20950,20950,21000,20950,257
|
|
20230828,095700,595760450,20950,20850,20950,20850,49
|
|
20230828,095600,594735000,20850,20900,20900,20850,549
|
|
20230828,095500,583269350,20900,20900,20900,20900,1
|
|
20230828,095400,583248450,20900,20900,20900,20900,37
|
|
20230828,095300,582475150,20900,20900,20900,20900,1
|
|
20230828,095200,582454250,20900,20900,20900,20900,2
|
|
20230828,095100,582412450,20900,20900,20900,20900,38
|
|
20230828,095000,581618250,20900,20950,20950,20900,23
|
|
20230828,094900,581137050,20950,20950,20950,20950,1
|
|
20230828,094800,581116100,20950,20950,20950,20950,0
|
|
20230828,094700,581116100,20950,20900,20950,20900,324
|
|
20230828,094600,574342600,20950,20900,20950,20900,40
|
|
20230828,094500,573505450,20950,20950,20950,20950,10
|
|
20230828,094400,573295950,20950,20950,20950,20950,45
|
|
20230828,094300,572353200,20850,20900,20900,20850,11
|
|
20230828,094200,572123750,20900,20900,20900,20900,11
|
|
20230828,094100,571893850,20900,20950,20950,20800,1657
|
|
20230828,094000,537383500,20850,20950,20950,20850,100
|
|
20230828,093900,535294650,20950,20950,20950,20950,37
|
|
20230828,093800,534519500,20900,21000,21000,20900,494
|
|
20230828,093700,524181600,21000,21100,21100,20950,178
|
|
20230828,093600,520439150,21150,20900,21200,20900,10628
|
|
20230828,093500,296415650,20900,20900,20900,20900,132
|
|
20230828,093400,293656850,20900,20900,20950,20900,322
|
|
20230828,093300,286925200,20900,20900,20900,20900,1
|
|
20230828,093200,286904300,20850,20850,20850,20850,0
|
|
20230828,093100,286904300,20850,20900,20900,20850,54
|
|
20230828,093000,285776450,20850,20850,20950,20850,117
|
|
20230828,092900,283327800,20850,20850,20950,20850,108
|
|
20230828,092800,281075900,20950,20900,21000,20900,1701
|
|
20230828,092700,245454750,20850,20800,20850,20800,626
|
|
20230828,092600,232418250,20800,20800,20800,20800,732
|
|
20230828,092500,217192650,20800,20850,20850,20800,90
|
|
20230828,092400,215318150,20850,20850,20850,20850,162
|
|
20230828,092300,211940450,20850,20850,20900,20850,74
|
|
20230828,092200,210394650,20850,20800,20850,20800,200
|
|
20230828,092100,206233700,20750,20850,20850,20750,328
|
|
20230828,092000,199411400,20900,20950,20950,20900,567
|
|
20230828,091900,187541400,20900,20850,20950,20850,726
|
|
20230828,091800,172366100,20850,20750,20850,20750,2015
|
|
20230828,091700,130447200,20700,20700,20700,20650,618
|
|
20230828,091600,117654650,20700,20700,20700,20700,6
|
|
20230828,091500,117530450,20700,20650,20700,20650,94
|
|
20230828,091400,115589300,20650,20550,20650,20550,115
|
|
20230828,091300,113214650,20550,20550,20550,20550,9
|
|
20230828,091200,113029700,20600,20550,20600,20550,173
|
|
20230828,091100,109469000,20500,20450,20500,20450,127
|
|
20230828,091000,106867500,20400,20400,20450,20300,776
|
|
20230828,090900,91053400,20400,20450,20450,20350,3159
|
|
20230828,090800,26689750,20450,20450,20450,20450,0
|
|
20230828,090700,26689750,20450,20500,20500,20450,336
|
|
20230828,090600,19805550,20500,20500,20500,20500,102
|
|
20230828,090500,17714550,20500,20500,20550,20500,87
|
|
20230828,090400,15930550,20500,20500,20500,20500,10
|
|
20230828,090300,15725550,20550,20600,20600,20550,268
|
|
20230828,090200,10216350,20650,20600,20650,20600,55
|
|
20230828,090100,9083100,20550,20550,20550,20550,18
|
|
20230828,090000,8713200,20550,20550,20550,20550,424
|