589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184600,30127375400,59300,59300,59300,59300,4418
|
|
20230828,184500,30127375400,59300,59300,59300,59300,0
|
|
20230828,184400,30127375400,59300,59300,59300,59300,0
|
|
20230828,184300,30127375400,59300,59300,59300,59300,0
|
|
20230828,184200,30127375400,59300,59300,59300,59300,0
|
|
20230828,184100,30127375400,59300,59300,59300,59300,0
|
|
20230828,184000,30127375400,59300,59300,59300,59300,0
|
|
20230828,183900,30127375400,59300,59300,59300,59300,0
|
|
20230828,183800,30127375400,59300,59300,59300,59300,0
|
|
20230828,183700,30127375400,59300,59300,59300,59300,0
|
|
20230828,183600,30127375400,59300,59300,59300,59300,0
|
|
20230828,183500,30127375400,59300,59300,59300,59300,0
|
|
20230828,183400,30127375400,59300,59300,59300,59300,0
|
|
20230828,183300,30127375400,59300,59300,59300,59300,0
|
|
20230828,183200,30127375400,59300,59300,59300,59300,0
|
|
20230828,183100,30127375400,59300,59300,59300,59300,0
|
|
20230828,183000,30127375400,59300,59300,59300,59300,0
|
|
20230828,182900,30127375400,59300,59300,59300,59300,0
|
|
20230828,182800,30127375400,59300,59300,59300,59300,0
|
|
20230828,182700,30127375400,59300,59300,59300,59300,0
|
|
20230828,182600,30127375400,59300,59300,59300,59300,0
|
|
20230828,182500,30127375400,59300,59300,59300,59300,0
|
|
20230828,182400,30127375400,59300,59300,59300,59300,0
|
|
20230828,182300,30127375400,59300,59300,59300,59300,0
|
|
20230828,182200,30127375400,59300,59300,59300,59300,0
|
|
20230828,182100,30127375400,59300,59300,59300,59300,0
|
|
20230828,182000,30127375400,59300,59300,59300,59300,0
|
|
20230828,181900,30127375400,59300,59300,59300,59300,0
|
|
20230828,181800,30127375400,59300,59300,59300,59300,0
|
|
20230828,181700,30127375400,59300,59300,59300,59300,0
|
|
20230828,181600,30127375400,59300,59300,59300,59300,4418
|
|
20230828,181500,30127375400,59300,59300,59300,59300,0
|
|
20230828,181400,30127375400,59300,59300,59300,59300,0
|
|
20230828,181300,30127375400,59300,59300,59300,59300,0
|
|
20230828,181200,30127375400,59300,59300,59300,59300,0
|
|
20230828,181100,30127375400,59300,59300,59300,59300,0
|
|
20230828,181000,30127375400,59300,59300,59300,59300,0
|
|
20230828,180900,30127375400,59300,59300,59300,59300,0
|
|
20230828,180800,30127375400,59300,59300,59300,59300,0
|
|
20230828,180700,30127375400,59300,59300,59300,59300,0
|
|
20230828,180600,30127375400,59300,59300,59300,59300,0
|
|
20230828,180500,30127375400,59300,59300,59300,59300,0
|
|
20230828,180400,30127375400,59300,59300,59300,59300,0
|
|
20230828,180300,30127375400,59300,59300,59300,59300,0
|
|
20230828,180200,30127375400,59300,59300,59300,59300,0
|
|
20230828,180100,30127375400,59300,59300,59300,59300,0
|
|
20230828,180000,30127375400,59300,59300,59300,59300,0
|
|
20230828,175900,30127375400,59300,59300,59300,59300,0
|
|
20230828,175800,30127375400,59300,59300,59300,59300,0
|
|
20230828,175700,30127375400,59300,59300,59300,59300,0
|
|
20230828,175600,30127375400,59300,59300,59300,59300,0
|
|
20230828,175500,30127375400,59300,59300,59300,59300,0
|
|
20230828,175400,30127375400,59300,59300,59300,59300,0
|
|
20230828,175300,30127375400,59300,59300,59300,59300,0
|
|
20230828,175200,30127375400,59300,59300,59300,59300,0
|
|
20230828,175100,30127375400,59300,59300,59300,59300,0
|
|
20230828,175000,30127375400,59300,59300,59300,59300,0
|
|
20230828,174900,30127375400,59300,59300,59300,59300,0
|
|
20230828,174800,30127375400,59300,59300,59300,59300,0
|
|
20230828,174700,30127375400,59300,59300,59300,59300,0
|
|
20230828,174600,30127375400,59300,59300,59300,59300,4418
|
|
20230828,174500,30127375400,59300,59300,59300,59300,0
|
|
20230828,174400,30127375400,59300,59300,59300,59300,0
|
|
20230828,174300,30127375400,59300,59300,59300,59300,0
|
|
20230828,174200,30127375400,59300,59300,59300,59300,0
|
|
20230828,174100,30127375400,59300,59300,59300,59300,0
|
|
20230828,174000,30127375400,59300,59300,59300,59300,0
|
|
20230828,173900,30127375400,59300,59300,59300,59300,0
|
|
20230828,173800,30127375400,59300,59300,59300,59300,0
|
|
20230828,173700,30127375400,59300,59300,59300,59300,0
|
|
20230828,173600,30127375400,59300,59300,59300,59300,0
|
|
20230828,173500,30127375400,59300,59300,59300,59300,0
|
|
20230828,173400,30127375400,59300,59300,59300,59300,0
|
|
20230828,173300,30127375400,59300,59300,59300,59300,0
|
|
20230828,173200,30127375400,59300,59300,59300,59300,0
|
|
20230828,173100,30127375400,59300,59300,59300,59300,0
|
|
20230828,173000,30127375400,59300,59300,59300,59300,0
|
|
20230828,172900,30127375400,59300,59300,59300,59300,0
|
|
20230828,172800,30127375400,59300,59300,59300,59300,0
|
|
20230828,172700,30127375400,59300,59300,59300,59300,0
|
|
20230828,172600,30127375400,59300,59300,59300,59300,0
|
|
20230828,172500,30127375400,59300,59300,59300,59300,0
|
|
20230828,172400,30127375400,59300,59300,59300,59300,0
|
|
20230828,172300,30127375400,59300,59300,59300,59300,0
|
|
20230828,172200,30127375400,59300,59300,59300,59300,0
|
|
20230828,172100,30127375400,59300,59300,59300,59300,0
|
|
20230828,172000,30127375400,59300,59300,59300,59300,0
|
|
20230828,171900,30127375400,59300,59300,59300,59300,0
|
|
20230828,171800,30127375400,59300,59300,59300,59300,0
|
|
20230828,171700,30127375400,59300,59300,59300,59300,0
|
|
20230828,171600,30127375400,59300,59300,59300,59300,4418
|
|
20230828,171500,30127375400,59300,59300,59300,59300,0
|
|
20230828,171400,30127375400,59300,59300,59300,59300,0
|
|
20230828,171300,30127375400,59300,59300,59300,59300,0
|
|
20230828,171200,30127375400,59300,59300,59300,59300,0
|
|
20230828,171100,30127375400,59300,59300,59300,59300,0
|
|
20230828,171000,30127375400,59300,59300,59300,59300,0
|
|
20230828,170900,30127375400,59300,59300,59300,59300,0
|
|
20230828,170800,30127375400,59300,59300,59300,59300,0
|
|
20230828,170700,30127375400,59300,59300,59300,59300,0
|
|
20230828,170600,30127375400,59300,59300,59300,59300,0
|
|
20230828,170500,30127375400,59300,59300,59300,59300,0
|
|
20230828,170400,30127375400,59300,59300,59300,59300,0
|
|
20230828,170300,30127375400,59300,59300,59300,59300,0
|
|
20230828,170200,30127375400,59300,59300,59300,59300,0
|
|
20230828,170100,30127375400,59300,59300,59300,59300,0
|
|
20230828,170000,30127375400,59300,59300,59300,59300,0
|
|
20230828,165900,30127375400,59300,59300,59300,59300,0
|
|
20230828,165800,30127375400,59300,59300,59300,59300,0
|
|
20230828,165700,30127375400,59300,59300,59300,59300,0
|
|
20230828,165600,30127375400,59300,59300,59300,59300,0
|
|
20230828,165500,30127375400,59300,59300,59300,59300,0
|
|
20230828,165400,30127375400,59300,59300,59300,59300,0
|
|
20230828,165300,30127375400,59300,59300,59300,59300,0
|
|
20230828,165200,30127375400,59300,59300,59300,59300,0
|
|
20230828,165100,30127375400,59300,59300,59300,59300,0
|
|
20230828,165000,30127375400,59300,59300,59300,59300,0
|
|
20230828,164900,30127375400,59300,59300,59300,59300,0
|
|
20230828,164800,30127375400,59300,59300,59300,59300,0
|
|
20230828,164700,30127375400,59300,59300,59300,59300,0
|
|
20230828,164600,30127375400,59300,59300,59300,59300,4418
|
|
20230828,164500,30127375400,59300,59300,59300,59300,0
|
|
20230828,164400,30127375400,59300,59300,59300,59300,0
|
|
20230828,164300,30127375400,59300,59300,59300,59300,0
|
|
20230828,164200,30127375400,59300,59300,59300,59300,0
|
|
20230828,164100,30127375400,59300,59300,59300,59300,0
|
|
20230828,164000,30127375400,59300,59300,59300,59300,0
|
|
20230828,163900,30127375400,59300,59300,59300,59300,0
|
|
20230828,163800,30127375400,59300,59300,59300,59300,0
|
|
20230828,163700,30127375400,59300,59300,59300,59300,0
|
|
20230828,163600,30127375400,59300,59300,59300,59300,0
|
|
20230828,163500,30127375400,59300,59300,59300,59300,0
|
|
20230828,163400,30127375400,59300,59300,59300,59300,0
|
|
20230828,163300,30127375400,59300,59300,59300,59300,0
|
|
20230828,163200,30127375400,59300,59300,59300,59300,0
|
|
20230828,163100,30127375400,59300,59300,59300,59300,0
|
|
20230828,163000,30127375400,59300,59300,59300,59300,0
|
|
20230828,162900,30127375400,59300,59300,59300,59300,0
|
|
20230828,162800,30127375400,59300,59300,59300,59300,0
|
|
20230828,162700,30127375400,59300,59300,59300,59300,0
|
|
20230828,162600,30127375400,59300,59300,59300,59300,0
|
|
20230828,162500,30127375400,59300,59300,59300,59300,0
|
|
20230828,162400,30127375400,59300,59300,59300,59300,0
|
|
20230828,162300,30127375400,59300,59300,59300,59300,0
|
|
20230828,162200,30127375400,59300,59300,59300,59300,0
|
|
20230828,162100,30127375400,59300,59300,59300,59300,0
|
|
20230828,162000,30127375400,59300,59300,59300,59300,0
|
|
20230828,161900,30127375400,59300,59300,59300,59300,0
|
|
20230828,161800,30127375400,59300,59300,59300,59300,0
|
|
20230828,161700,30127375400,59300,59300,59300,59300,0
|
|
20230828,161600,30127375400,59300,59300,59300,59300,4418
|
|
20230828,161500,30127375400,59300,59300,59300,59300,0
|
|
20230828,161400,30127375400,59300,59300,59300,59300,0
|
|
20230828,161300,30127375400,59300,59300,59300,59300,0
|
|
20230828,161200,30127375400,59300,59300,59300,59300,0
|
|
20230828,161100,30127375400,59300,59300,59300,59300,0
|
|
20230828,161000,30127375400,59300,59300,59300,59300,0
|
|
20230828,160900,30127375400,59300,59300,59300,59300,0
|
|
20230828,160800,30127375400,59300,59300,59300,59300,0
|
|
20230828,160700,30127375400,59300,59300,59300,59300,0
|
|
20230828,160600,30127375400,59300,59300,59300,59300,0
|
|
20230828,160500,30127375400,59300,59300,59300,59300,0
|
|
20230828,160400,30127375400,59300,59300,59300,59300,0
|
|
20230828,160300,30127375400,59300,59300,59300,59300,0
|
|
20230828,160200,30127375400,59300,59300,59300,59300,0
|
|
20230828,160100,30127375400,59300,59300,59300,59300,0
|
|
20230828,160000,30127375400,59300,59300,59300,59300,0
|
|
20230828,155900,30127375400,59300,59300,59300,59300,0
|
|
20230828,155800,30127375400,59300,59300,59300,59300,0
|
|
20230828,155700,30127375400,59300,59300,59300,59300,0
|
|
20230828,155600,30127375400,59300,59300,59300,59300,0
|
|
20230828,155500,30127375400,59300,59300,59300,59300,0
|
|
20230828,155400,30127375400,59300,59300,59300,59300,0
|
|
20230828,155300,30127375400,59300,59300,59300,59300,0
|
|
20230828,155200,30127375400,59300,59300,59300,59300,0
|
|
20230828,155100,30127375400,59300,59300,59300,59300,0
|
|
20230828,155000,30127375400,59300,59300,59300,59300,0
|
|
20230828,154900,30127375400,59300,59300,59300,59300,0
|
|
20230828,154800,30127375400,59300,59300,59300,59300,0
|
|
20230828,154700,30127375400,59300,59300,59300,59300,0
|
|
20230828,154600,30127375400,59300,59300,59300,59300,4418
|
|
20230828,154500,30127375400,59300,59300,59300,59300,0
|
|
20230828,154400,30127375400,59300,59300,59300,59300,0
|
|
20230828,154300,30127375400,59300,59300,59300,59300,0
|
|
20230828,154200,30127375400,59300,59300,59300,59300,0
|
|
20230828,154100,30127375400,59300,59300,59300,59300,0
|
|
20230828,154000,30127375400,59300,59300,59300,59300,0
|
|
20230828,153900,30127375400,59300,59300,59300,59300,0
|
|
20230828,153800,30127375400,59300,59300,59300,59300,0
|
|
20230828,153700,30127375400,59300,59300,59300,59300,0
|
|
20230828,153600,30127375400,59300,59300,59300,59300,0
|
|
20230828,153500,30127375400,59300,59300,59300,59300,0
|
|
20230828,153400,30127375400,59300,59300,59300,59300,0
|
|
20230828,153300,30127375400,59300,59300,59300,59300,0
|
|
20230828,153200,30127375400,59300,59300,59300,59300,0
|
|
20230828,153100,30127375400,59300,59300,59300,59300,0
|
|
20230828,153000,30127375400,59300,59300,59300,59300,4418
|
|
20230828,152900,29865388000,59400,59400,59400,59400,0
|
|
20230828,152800,29865388000,59400,59400,59400,59400,0
|
|
20230828,152700,29865388000,59400,59400,59400,59400,0
|
|
20230828,152600,29865388000,59400,59400,59400,59400,0
|
|
20230828,152500,29865388000,59400,59400,59400,59400,0
|
|
20230828,152400,29865388000,59400,59400,59400,59400,0
|
|
20230828,152300,29865388000,59400,59400,59400,59400,0
|
|
20230828,152200,29865388000,59400,59400,59400,59400,0
|
|
20230828,152100,29865388000,59400,59400,59400,59400,0
|
|
20230828,152000,29865388000,59400,59400,59400,59400,0
|
|
20230828,151900,29865388000,59400,59500,59700,59400,2010
|
|
20230828,151800,29745859100,59500,59600,59600,59400,367
|
|
20230828,151700,29724020500,59400,59500,59600,59400,273
|
|
20230828,151600,29707775700,59500,59500,59600,59400,1575
|
|
20230828,151500,29614064200,59400,59500,59600,59400,265
|
|
20230828,151400,29598316100,59500,59500,59700,59500,340
|
|
20230828,151300,29578066200,59500,59700,59700,59500,393
|
|
20230828,151200,29554665500,59400,59700,59700,59400,619
|
|
20230828,151100,29517828600,59600,59700,59800,59600,781
|
|
20230828,151000,29471188900,59700,59600,59800,59600,293
|
|
20230828,150900,29453688800,59600,59800,59800,59600,1056
|
|
20230828,150800,29390651900,59800,59900,59900,59700,257
|
|
20230828,150700,29375288300,59900,59800,60000,59800,58
|
|
20230828,150600,29371819500,59900,59900,59900,59800,205
|
|
20230828,150500,29359542500,59900,59800,60000,59800,161
|
|
20230828,150400,29349904400,59800,59700,59900,59700,475
|
|
20230828,150300,29321505600,59700,59700,59700,59700,2
|
|
20230828,150200,29321386200,59900,60000,60000,59700,196
|
|
20230828,150100,29309669900,60000,59800,60000,59800,154
|
|
20230828,150000,29300446900,59700,59900,59900,59700,70
|
|
20230828,145900,29296259500,59800,59900,59900,59800,347
|
|
20230828,145800,29275499700,60000,60000,60000,59900,79
|
|
20230828,145700,29270766200,60000,60000,60000,59900,176
|
|
20230828,145600,29260207700,60000,59900,60000,59900,162
|
|
20230828,145500,29250503100,59800,59800,59900,59800,203
|
|
20230828,145400,29238363600,59700,59800,59800,59700,527
|
|
20230828,145300,29206867600,59900,59800,59900,59800,399
|
|
20230828,145200,29183007300,59800,59900,59900,59800,376
|
|
20230828,145100,29160517500,59900,60000,60000,59900,407
|
|
20230828,145000,29136135600,60000,60100,60100,60000,4
|
|
20230828,144900,29135895400,60100,60100,60100,60100,57
|
|
20230828,144800,29132469700,60200,59900,60200,59900,331
|
|
20230828,144700,29112609700,59900,60000,60000,59900,1203
|
|
20230828,144600,29040523400,60000,60100,60100,60000,497
|
|
20230828,144500,29010678500,60200,60000,60300,60000,833
|
|
20230828,144400,28960599600,59900,60100,60100,59900,537
|
|
20230828,144300,28928391600,60100,60100,60100,60100,361
|
|
20230828,144200,28906695500,60100,60100,60100,60100,60
|
|
20230828,144100,28903089500,60100,60100,60200,60100,98
|
|
20230828,144000,28897199600,60100,60100,60200,60000,269
|
|
20230828,143900,28881037400,60100,60200,60200,60100,82
|
|
20230828,143800,28876104000,60200,60200,60300,60200,218
|
|
20230828,143700,28862978100,60200,60200,60200,60200,330
|
|
20230828,143600,28843112100,60100,59900,60100,59900,219
|
|
20230828,143500,28829962200,59900,60000,60000,59900,75
|
|
20230828,143400,28825467900,60000,60000,60200,60000,593
|
|
20230828,143300,28789864200,60100,60100,60100,60000,110
|
|
20230828,143200,28783261600,60200,60200,60200,60200,0
|
|
20230828,143100,28783261600,60200,60200,60200,60100,131
|
|
20230828,143000,28775384000,60200,60200,60200,60200,52
|
|
20230828,142900,28772253600,60200,60200,60200,60100,46
|
|
20230828,142800,28769484800,60200,60200,60200,60200,91
|
|
20230828,142700,28764006600,60200,60100,60200,60000,402
|
|
20230828,142600,28739838300,60100,59900,60100,59900,82
|
|
20230828,142500,28734923200,59900,59900,60000,59800,659
|
|
20230828,142400,28695436700,59900,59800,59900,59800,43
|
|
20230828,142300,28692861400,59800,59800,59800,59800,8
|
|
20230828,142200,28692383000,59800,60000,60000,59800,165
|
|
20230828,142100,28682501400,60000,60000,60000,60000,11
|
|
20230828,142000,28681841400,60000,60000,60000,60000,48
|
|
20230828,141900,28678961400,60000,60000,60100,60000,169
|
|
20230828,141800,28668820300,60000,59900,60000,59800,263
|
|
20230828,141700,28653055300,60000,59900,60000,59900,101
|
|
20230828,141600,28646996700,59900,59800,60000,59700,372
|
|
20230828,141500,28624746300,59800,59500,59800,59500,42
|
|
20230828,141400,28622238100,59500,59600,59600,59500,432
|
|
20230828,141300,28596522100,59400,59600,59600,59400,979
|
|
20230828,141200,28538320500,59700,59700,59700,59700,269
|
|
20230828,141100,28522261200,59500,59600,59600,59500,722
|
|
20230828,141000,28479291500,59600,59800,59800,59600,300
|
|
20230828,140900,28461396300,59800,59700,59800,59700,6
|
|
20230828,140800,28461037800,59700,59800,59800,59700,343
|
|
20230828,140700,28440558000,59700,59700,59700,59700,0
|
|
20230828,140600,28440558000,59700,59700,59900,59700,56
|
|
20230828,140500,28437214600,60000,59700,60000,59600,26
|
|
20230828,140400,28435662700,59600,59800,59800,59600,323
|
|
20230828,140300,28416398600,59600,59900,60000,59600,445
|
|
20230828,140200,28389832700,59900,59800,59900,59600,350
|
|
20230828,140100,28368935300,59800,59900,59900,59800,131
|
|
20230828,140000,28361096500,59800,59800,59900,59800,114
|
|
20230828,135900,28354279000,59800,59800,59800,59800,56
|
|
20230828,135800,28350930200,59800,59800,59800,59800,86
|
|
20230828,135700,28345787400,59900,59800,59900,59800,95
|
|
20230828,135600,28340102900,59900,59800,59900,59800,63
|
|
20230828,135500,28336329400,60000,59900,60000,59700,416
|
|
20230828,135400,28311452200,59900,60000,60000,59900,54
|
|
20230828,135300,28308215300,60000,60100,60100,60000,33
|
|
20230828,135200,28306233800,60100,60000,60100,60000,50
|
|
20230828,135100,28303233700,60000,60000,60000,60000,42
|
|
20230828,135000,28300713700,60000,60000,60000,60000,41
|
|
20230828,134900,28298253700,60000,60000,60200,60000,353
|
|
20230828,134800,28277054600,60000,59800,60000,59700,158
|
|
20230828,134700,28267605300,59800,59900,59900,59800,118
|
|
20230828,134600,28260546400,59900,59800,59900,59800,11
|
|
20230828,134500,28259888000,59800,59800,59800,59800,3
|
|
20230828,134400,28259708600,59800,59800,59800,59800,17
|
|
20230828,134300,28258692000,59800,59900,59900,59800,290
|
|
20230828,134200,28241321800,59900,60000,60000,59900,174
|
|
20230828,134100,28230896400,60100,60100,60100,60000,63
|
|
20230828,134000,28227112100,60200,60200,60200,60200,241
|
|
20230828,133900,28212603900,60200,60200,60500,60200,65
|
|
20230828,133800,28208690600,60200,60200,60200,60200,22
|
|
20230828,133700,28207366200,60200,60100,60200,60000,90
|
|
20230828,133600,28201948900,60000,60200,60200,60000,358
|
|
20230828,133500,28180434800,60300,60600,60700,60300,275
|
|
20230828,133400,28163790800,60600,60300,60600,60200,692
|
|
20230828,133300,28121968100,60500,60500,60500,60300,170
|
|
20230828,133200,28111690600,60100,59700,60500,59700,1758
|
|
20230828,133100,28006047700,59700,59800,59800,59700,151
|
|
20230828,133000,27997031900,59800,59700,59800,59700,100
|
|
20230828,132900,27991061300,59700,59700,59700,59600,61
|
|
20230828,132800,27987420700,59700,59900,59900,59600,260
|
|
20230828,132700,27971921600,59700,59800,59900,59700,221
|
|
20230828,132600,27958714200,59800,59700,59800,59700,24
|
|
20230828,132500,27957280900,59800,59800,59800,59800,104
|
|
20230828,132400,27951061700,59800,59800,59800,59800,5
|
|
20230828,132300,27950762700,59900,59900,60000,59900,105
|
|
20230828,132200,27944472900,59800,59900,60000,59800,171
|
|
20230828,132100,27934222900,59800,59800,59900,59800,61
|
|
20230828,132000,27930574400,59800,59700,59800,59700,168
|
|
20230828,131900,27920544700,59700,59600,59700,59600,74
|
|
20230828,131800,27916128300,59600,59600,59600,59600,2
|
|
20230828,131700,27916009100,59600,59700,59700,59600,142
|
|
20230828,131600,27907538200,60100,59900,60100,59600,750
|
|
20230828,131500,27862758700,59900,60100,60100,59900,50
|
|
20230828,131400,27859759300,60200,60200,60200,60200,4
|
|
20230828,131300,27859518500,60200,60000,60200,60000,239
|
|
20230828,131200,27845158300,60000,59900,60000,59800,501
|
|
20230828,131100,27815114300,59800,59900,60000,59800,342
|
|
20230828,131000,27794648300,60000,60000,60100,60000,224
|
|
20230828,130900,27781208000,59900,60000,60000,59900,110
|
|
20230828,130800,27774609100,60100,60100,60100,60100,60
|
|
20230828,130700,27771003100,60100,60200,60200,60100,110
|
|
20230828,130600,27764391900,60200,60200,60200,60200,69
|
|
20230828,130500,27760238100,60200,60100,60200,60000,162
|
|
20230828,130400,27750502900,60000,60000,60000,60000,99
|
|
20230828,130300,27744562900,59900,59900,59900,59900,362
|
|
20230828,130200,27722879100,59900,59900,59900,59800,120
|
|
20230828,130100,27715694100,59900,60000,60000,59900,194
|
|
20230828,130000,27704068900,60000,60100,60100,60000,294
|
|
20230828,125900,27686418900,60100,60200,60200,60100,14
|
|
20230828,125800,27685577200,60200,60100,60200,60100,117
|
|
20230828,125700,27678543500,60100,59900,60100,59900,98
|
|
20230828,125600,27672664600,59900,59800,59900,59800,377
|
|
20230828,125500,27650108600,59900,59900,59900,59900,879
|
|
20230828,125400,27597456500,60000,60000,60000,60000,81
|
|
20230828,125300,27592596500,60000,59900,60000,59900,154
|
|
20230828,125200,27583356600,59900,59800,60000,59800,110
|
|
20230828,125100,27576767300,59800,60000,60100,59800,1368
|
|
20230828,125000,27494745500,60100,60100,60200,60100,304
|
|
20230828,124900,27476475000,60100,60100,60200,60100,167
|
|
20230828,124800,27466438200,60100,60200,60200,60100,317
|
|
20230828,124700,27447385900,60200,60200,60200,60200,67
|
|
20230828,124600,27443352500,60100,60200,60300,60100,347
|
|
20230828,124500,27422473600,60200,60200,60200,60200,1
|
|
20230828,124400,27422413400,60200,60200,60300,60100,125
|
|
20230828,124300,27414895400,60200,60100,60200,60100,128
|
|
20230828,124200,27407202200,60100,60200,60200,60100,393
|
|
20230828,124100,27383574400,60200,60300,60500,60200,132
|
|
20230828,124000,27375627000,60500,60500,60500,60500,2
|
|
20230828,123900,27375506000,60500,60400,60500,60400,8
|
|
20230828,123800,27375022600,60200,60500,60500,60200,578
|
|
20230828,123700,27340145100,60600,60600,60600,60500,14
|
|
20230828,123600,27339297700,60600,60600,60600,60400,22
|
|
20230828,123500,27337965700,60600,60600,60900,60400,116
|
|
20230828,123400,27330921000,60600,60400,60600,60400,86
|
|
20230828,123300,27325725500,60300,60400,60400,60200,176
|
|
20230828,123200,27315125000,60300,60300,60400,60300,24
|
|
20230828,123100,27313677400,60300,60200,60300,60100,45
|
|
20230828,123000,27310969000,60200,60200,60200,60200,82
|
|
20230828,122900,27306032600,60200,60100,60200,60100,14
|
|
20230828,122800,27305191100,60200,60200,60200,60100,9
|
|
20230828,122700,27304649700,60200,60300,60300,60100,65
|
|
20230828,122600,27300739900,60100,60300,60300,60100,57
|
|
20230828,122500,27297311600,60200,60400,60400,60200,19
|
|
20230828,122400,27296167200,60100,60100,60400,60100,239
|
|
20230828,122300,27281759800,60100,60100,60100,60000,300
|
|
20230828,122200,27263746200,60100,60100,60100,60000,103
|
|
20230828,122100,27257557500,60100,60200,60400,60100,195
|
|
20230828,122000,27245830000,60200,60300,60300,60100,239
|
|
20230828,121900,27231431800,60300,60300,60300,60300,2
|
|
20230828,121800,27231311200,60100,60100,60200,60100,140
|
|
20230828,121700,27222897000,60000,60000,60100,60000,315
|
|
20230828,121600,27203988000,60000,60100,60100,60000,264
|
|
20230828,121500,27188143100,60100,60100,60100,60000,723
|
|
20230828,121400,27144699800,60200,60200,60200,60200,130
|
|
20230828,121300,27136873800,60100,60200,60200,60100,464
|
|
20230828,121200,27108983600,60300,60100,60300,60100,85
|
|
20230828,121100,27103873900,60200,60200,60200,60200,426
|
|
20230828,121000,27078228700,60200,60200,60200,60200,4
|
|
20230828,120900,27077987900,60100,60300,60300,60100,380
|
|
20230828,120800,27055144200,60300,60300,60300,60100,284
|
|
20230828,120700,27038043300,60300,60400,60400,60300,11
|
|
20230828,120600,27037379200,60400,60500,60500,60400,90
|
|
20230828,120500,27031937700,60500,60500,60500,60500,64
|
|
20230828,120400,27028065700,60500,60500,60600,60500,181
|
|
20230828,120300,27017101200,60500,60600,60600,60500,11
|
|
20230828,120200,27016434800,60600,60600,60600,60500,136
|
|
20230828,120100,27008194800,60600,60600,60600,60600,50
|
|
20230828,120000,27005164800,60600,60500,60600,60500,66
|
|
20230828,115900,27001166500,60500,60300,60500,60300,28
|
|
20230828,115800,26999475300,60200,60600,60600,60200,499
|
|
20230828,115700,26969330300,60500,60600,60600,60500,304
|
|
20230828,115600,26950914200,60600,60200,60600,60200,138
|
|
20230828,115500,26942566600,60200,60400,60400,60100,1014
|
|
20230828,115400,26881589100,60400,60300,60400,60300,48
|
|
20230828,115300,26878690200,60300,60200,60500,60200,68
|
|
20230828,115200,26874587900,60100,60400,60400,60100,461
|
|
20230828,115100,26846791800,60400,60400,60400,60200,87
|
|
20230828,115000,26841541800,60300,60300,60400,60300,103
|
|
20230828,114900,26835325100,60200,60100,60200,60100,241
|
|
20230828,114800,26820817100,60200,60300,60300,60200,88
|
|
20230828,114700,26815516300,60300,60100,60300,60100,709
|
|
20230828,114600,26772895600,60200,60200,60200,60200,410
|
|
20230828,114500,26748213600,60200,60200,60200,60200,304
|
|
20230828,114400,26729912800,60200,60400,60400,60200,732
|
|
20230828,114300,26685776200,60400,60400,60400,60400,194
|
|
20230828,114200,26674058600,60400,60500,60700,60400,190
|
|
20230828,114100,26662570200,60500,60500,60600,60500,383
|
|
20230828,114000,26639398200,60500,60400,60500,60400,334
|
|
20230828,113900,26619200500,60500,60500,60500,60500,108
|
|
20230828,113800,26612666500,60500,60500,60500,60400,37
|
|
20230828,113700,26610428900,60400,60500,60600,60400,197
|
|
20230828,113600,26598521300,60600,60700,60700,60600,62
|
|
20230828,113500,26594761400,60700,60600,60800,60600,33
|
|
20230828,113400,26592757900,60500,60500,60500,60300,280
|
|
20230828,113300,26575829300,60400,60500,60500,60400,27
|
|
20230828,113200,26574197000,60500,60400,60500,60400,102
|
|
20230828,113100,26568036000,60300,60400,60400,60300,373
|
|
20230828,113000,26545513800,60500,60400,60500,60400,162
|
|
20230828,112900,26535712900,60500,60400,60500,60400,51
|
|
20230828,112800,26532628200,60400,60500,60500,60300,112
|
|
20230828,112700,26525860900,60500,60400,60500,60300,153
|
|
20230828,112600,26516633800,60400,60500,60500,60300,363
|
|
20230828,112500,26494708500,60500,60300,60500,60200,272
|
|
20230828,112400,26478308000,60300,60200,60300,60100,239
|
|
20230828,112300,26463921100,60100,60400,60400,60100,2036
|
|
20230828,112200,26341432200,60300,60500,60500,60300,492
|
|
20230828,112100,26311704700,60400,60400,60400,60300,691
|
|
20230828,112000,26269974100,60400,60500,60600,60400,576
|
|
20230828,111900,26235142200,60500,60600,60700,60500,666
|
|
20230828,111800,26194785200,60700,60800,60800,60600,280
|
|
20230828,111700,26177782600,60800,61200,61200,60800,137
|
|
20230828,111600,26169440800,60800,61000,61200,60800,435
|
|
20230828,111500,26142928900,61100,61200,61200,61100,195
|
|
20230828,111400,26131011100,61100,61100,61200,61100,224
|
|
20230828,111300,26117314000,61100,61000,61100,60900,322
|
|
20230828,111200,26097670900,60900,60800,61000,60700,157
|
|
20230828,111100,26088116500,60900,60800,60900,60700,855
|
|
20230828,111000,26036177800,60700,60800,60900,60700,340
|
|
20230828,110900,26015506800,60800,61000,61000,60800,491
|
|
20230828,110800,25985607400,61000,60700,61000,60700,470
|
|
20230828,110700,25957013800,60700,60600,60800,60500,988
|
|
20230828,110600,25897168400,60700,60800,60900,60600,288
|
|
20230828,110500,25879667500,60900,60900,61000,60600,1484
|
|
20230828,110400,25789495200,60900,61000,61000,60900,343
|
|
20230828,110300,25768579100,61000,61200,61200,61000,277
|
|
20230828,110200,25751666000,61200,61100,61300,61100,232
|
|
20230828,110100,25737451300,61200,61100,61300,61100,280
|
|
20230828,110000,25720321700,61000,60800,61100,60800,150
|
|
20230828,105900,25711186100,61000,60900,61000,60700,708
|
|
20230828,105800,25668116000,60900,60900,61000,60600,994
|
|
20230828,105700,25607697800,60900,61200,61200,60900,1097
|
|
20230828,105600,25540751200,61200,61400,61400,61200,1370
|
|
20230828,105500,25456876500,61400,61500,61500,61300,320
|
|
20230828,105400,25437248800,61500,61700,61700,61300,382
|
|
20230828,105300,25413757700,61700,61600,61800,61600,779
|
|
20230828,105200,25365728700,61700,61700,61700,61500,813
|
|
20230828,105100,25315662100,61700,61400,61800,61400,761
|
|
20230828,105000,25268692600,61400,61300,61400,61200,311
|
|
20230828,104900,25249620300,61300,61300,61300,61200,597
|
|
20230828,104800,25213073200,61200,61300,61400,61200,535
|
|
20230828,104700,25180282800,61300,61100,61500,61100,423
|
|
20230828,104600,25154372300,61100,61100,61300,61100,383
|
|
20230828,104500,25130935700,61200,61300,61400,61100,335
|
|
20230828,104400,25110440300,61400,61700,61700,61200,503
|
|
20230828,104300,25079563100,61700,61800,61900,61200,690
|
|
20230828,104200,25037104700,61800,62700,62800,61800,920
|
|
20230828,104100,24979738600,62400,61400,62600,61400,2149
|
|
20230828,104000,24846219500,61400,60900,61400,60900,858
|
|
20230828,103900,24793870300,60900,61600,61600,60800,3607
|
|
20230828,103800,24573278000,61600,61700,61800,61600,514
|
|
20230828,103700,24541547800,61800,61600,61900,61500,397
|
|
20230828,103600,24517054800,61600,61500,61600,61300,1245
|
|
20230828,103500,24440668500,61500,61500,61700,61400,484
|
|
20230828,103400,24410880200,61500,62100,62100,61500,1208
|
|
20230828,103300,24336250500,62100,62000,62100,62000,406
|
|
20230828,103200,24311057200,62100,62100,62600,62100,1869
|
|
20230828,103100,24194597500,62100,61500,62100,61500,1631
|
|
20230828,103000,24093751000,61500,61400,61500,61300,612
|
|
20230828,102900,24056193600,61500,61400,61500,61400,374
|
|
20230828,102800,24033225600,61300,61400,61500,61300,258
|
|
20230828,102700,24017376200,61400,61500,61800,61200,762
|
|
20230828,102600,23970491100,61400,61500,62000,61200,1250
|
|
20230828,102500,23893482800,61500,61400,62100,61300,1715
|
|
20230828,102400,23787605300,61300,61300,61300,61100,1551
|
|
20230828,102300,23692637100,61300,62000,62000,60600,5679
|
|
20230828,102200,23344840300,62100,62100,62200,62000,727
|
|
20230828,102100,23299669400,62100,62300,62300,62000,768
|
|
20230828,102000,23251936200,62300,62600,63200,62200,1131
|
|
20230828,101900,23181058700,62400,62100,63000,62000,2378
|
|
20230828,101800,23031940600,62100,62000,62100,61900,1043
|
|
20230828,101700,22967278400,61800,62400,62500,61600,4004
|
|
20230828,101600,22719186700,62400,62200,62800,62200,1624
|
|
20230828,101500,22617526500,62500,62500,62600,62000,3094
|
|
20230828,101400,22424760000,62500,62900,63000,62400,3640
|
|
20230828,101300,22196626200,63000,63000,63600,62800,1811
|
|
20230828,101200,22082528800,63000,63400,64100,62800,4905
|
|
20230828,101100,21770904400,63400,63100,63800,62800,2056
|
|
20230828,101000,21640717000,63200,62900,63600,62800,2061
|
|
20230828,100900,21510439000,62900,63000,63900,62700,4485
|
|
20230828,100800,21226866300,63000,63700,64200,62600,8920
|
|
20230828,100700,20659893000,63700,63500,64200,63200,11023
|
|
20230828,100600,19957589100,63600,63300,64000,62700,7622
|
|
20230828,100500,19474501700,63300,62700,63700,62400,5488
|
|
20230828,100400,19127499700,62700,62100,63000,62100,3064
|
|
20230828,100300,18935751500,62100,62300,62600,61900,4688
|
|
20230828,100200,18644200500,62300,62700,63400,62000,4429
|
|
20230828,100100,18368054300,62600,63100,63300,62200,3793
|
|
20230828,100000,18130454700,63000,63300,63900,62500,11451
|
|
20230828,095900,17406772700,63300,62900,64000,62500,17570
|
|
20230828,095800,16295477700,62900,62700,63100,61800,4379
|
|
20230828,095700,16021378000,63000,61700,63000,61700,5519
|
|
20230828,095600,15678670600,61800,62100,63800,61000,15348
|
|
20230828,095500,14718266300,62200,62500,63500,62100,12877
|
|
20230828,095400,13907801300,62500,61100,63000,61000,8677
|
|
20230828,095300,13371196700,61100,60800,61200,60800,2378
|
|
20230828,095200,13226120800,60800,60500,61000,60400,2509
|
|
20230828,095100,13073703500,60500,60200,60500,60100,1159
|
|
20230828,095000,13003870200,60200,60300,60900,59800,3387
|
|
20230828,094900,12799949800,60400,60900,61300,60400,5122
|
|
20230828,094800,12489070900,60800,61300,62200,60800,6446
|
|
20230828,094700,12093605200,61300,63000,63400,61300,11441
|
|
20230828,094600,11376378100,63000,63800,64400,63000,19470
|
|
20230828,094500,10134459800,64000,62000,64200,60900,35240
|
|
20230828,094400,7910425500,61800,60000,62000,59900,8742
|
|
20230828,094300,7376149100,59900,59700,60100,59700,1050
|
|
20230828,094200,7313241600,59600,59800,59800,59600,269
|
|
20230828,094100,7297179500,59800,59700,59900,59600,441
|
|
20230828,094000,7270834000,59600,59300,59700,59100,722
|
|
20230828,093900,7227975600,59200,59400,59400,59200,499
|
|
20230828,093800,7198392800,59500,59600,59600,59500,521
|
|
20230828,093700,7167375000,59500,59600,59600,59400,685
|
|
20230828,093600,7126615800,59400,59500,59700,59300,405
|
|
20230828,093500,7102493800,59400,59100,59400,59100,424
|
|
20230828,093400,7077360900,59100,58900,59400,58900,642
|
|
20230828,093300,7039446700,59000,59000,59200,58900,773
|
|
20230828,093200,6993882400,59000,59000,59400,58900,952
|
|
20230828,093100,6937716700,58900,58800,58900,58700,820
|
|
20230828,093000,6889491800,58700,58500,58800,58400,385
|
|
20230828,092900,6866899500,58500,58700,58700,58400,625
|
|
20230828,092800,6830355200,58700,58800,58800,58400,646
|
|
20230828,092700,6792500500,58400,58600,59000,58400,1459
|
|
20230828,092600,6707012200,58600,59200,59200,58300,2030
|
|
20230828,092500,6588106300,59300,59300,59400,58500,1692
|
|
20230828,092400,6488421100,59200,59500,59600,59200,1334
|
|
20230828,092300,6409205300,59400,60200,60300,59400,1167
|
|
20230828,092200,6339541000,60300,59900,60300,59400,1792
|
|
20230828,092100,6232287000,59900,59300,59900,59300,1217
|
|
20230828,092000,6159856200,59400,58800,59400,58500,1215
|
|
20230828,091900,6088368000,58500,58600,58900,58500,1230
|
|
20230828,091800,6016305100,58500,59100,59200,58400,2365
|
|
20230828,091700,5877424500,59100,59100,59400,58800,1376
|
|
20230828,091600,5796395200,59000,59100,59500,58700,2778
|
|
20230828,091500,5632518700,59100,59800,59800,59000,1411
|
|
20230828,091400,5548820800,59800,59300,59800,59000,3414
|
|
20230828,091300,5345911000,59100,60000,60000,59000,4294
|
|
20230828,091200,5090826700,60000,60100,60300,59800,1083
|
|
20230828,091100,5025841600,60100,60500,60500,60000,1715
|
|
20230828,091000,4922664500,60200,60400,60700,60200,1667
|
|
20230828,090900,4821924600,60600,60700,60800,60000,2934
|
|
20230828,090800,4644748200,60800,60600,63000,60100,12838
|
|
20230828,090700,3852061800,60600,59600,60700,59500,3226
|
|
20230828,090600,3658786000,59500,60400,60700,59500,4051
|
|
20230828,090500,3415248900,60300,59700,61000,59700,4996
|
|
20230828,090400,3114005300,59900,61300,61400,59600,3557
|
|
20230828,090300,2898887800,60800,61100,62300,60600,6795
|
|
20230828,090200,2480498000,61000,62100,62200,61000,7958
|
|
20230828,090100,1991095400,62100,61100,62800,61000,11287
|
|
20230828,090000,1294647000,61000,60000,61300,59200,16692
|