610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190700,2619002700,26100,26100,26100,26100,2005
|
|
20230828,190600,2619002700,26100,26100,26100,26100,0
|
|
20230828,190500,2619002700,26100,26100,26100,26100,0
|
|
20230828,190400,2619002700,26100,26100,26100,26100,0
|
|
20230828,190300,2619002700,26100,26100,26100,26100,0
|
|
20230828,190200,2619002700,26100,26100,26100,26100,0
|
|
20230828,190100,2619002700,26100,26100,26100,26100,0
|
|
20230828,190000,2619002700,26100,26100,26100,26100,0
|
|
20230828,185900,2619002700,26100,26100,26100,26100,0
|
|
20230828,185800,2619002700,26100,26100,26100,26100,0
|
|
20230828,185700,2619002700,26100,26100,26100,26100,0
|
|
20230828,185600,2619002700,26100,26100,26100,26100,0
|
|
20230828,185500,2619002700,26100,26100,26100,26100,0
|
|
20230828,185400,2619002700,26100,26100,26100,26100,0
|
|
20230828,185300,2619002700,26100,26100,26100,26100,0
|
|
20230828,185200,2619002700,26100,26100,26100,26100,0
|
|
20230828,185100,2619002700,26100,26100,26100,26100,0
|
|
20230828,185000,2619002700,26100,26100,26100,26100,0
|
|
20230828,184900,2619002700,26100,26100,26100,26100,0
|
|
20230828,184800,2619002700,26100,26100,26100,26100,0
|
|
20230828,184700,2619002700,26100,26100,26100,26100,0
|
|
20230828,184600,2619002700,26100,26100,26100,26100,0
|
|
20230828,184500,2619002700,26100,26100,26100,26100,0
|
|
20230828,184400,2619002700,26100,26100,26100,26100,0
|
|
20230828,184300,2619002700,26100,26100,26100,26100,0
|
|
20230828,184200,2619002700,26100,26100,26100,26100,0
|
|
20230828,184100,2619002700,26100,26100,26100,26100,0
|
|
20230828,184000,2619002700,26100,26100,26100,26100,0
|
|
20230828,183900,2619002700,26100,26100,26100,26100,0
|
|
20230828,183800,2619002700,26100,26100,26100,26100,0
|
|
20230828,183700,2619002700,26100,26100,26100,26100,2005
|
|
20230828,183600,2619002700,26100,26100,26100,26100,0
|
|
20230828,183500,2619002700,26100,26100,26100,26100,0
|
|
20230828,183400,2619002700,26100,26100,26100,26100,0
|
|
20230828,183300,2619002700,26100,26100,26100,26100,0
|
|
20230828,183200,2619002700,26100,26100,26100,26100,0
|
|
20230828,183100,2619002700,26100,26100,26100,26100,0
|
|
20230828,183000,2619002700,26100,26100,26100,26100,0
|
|
20230828,182900,2619002700,26100,26100,26100,26100,0
|
|
20230828,182800,2619002700,26100,26100,26100,26100,0
|
|
20230828,182700,2619002700,26100,26100,26100,26100,0
|
|
20230828,182600,2619002700,26100,26100,26100,26100,0
|
|
20230828,182500,2619002700,26100,26100,26100,26100,0
|
|
20230828,182400,2619002700,26100,26100,26100,26100,0
|
|
20230828,182300,2619002700,26100,26100,26100,26100,0
|
|
20230828,182200,2619002700,26100,26100,26100,26100,0
|
|
20230828,182100,2619002700,26100,26100,26100,26100,0
|
|
20230828,182000,2619002700,26100,26100,26100,26100,0
|
|
20230828,181900,2619002700,26100,26100,26100,26100,0
|
|
20230828,181800,2619002700,26100,26100,26100,26100,0
|
|
20230828,181700,2619002700,26100,26100,26100,26100,0
|
|
20230828,181600,2619002700,26100,26100,26100,26100,0
|
|
20230828,181500,2619002700,26100,26100,26100,26100,0
|
|
20230828,181400,2619002700,26100,26100,26100,26100,0
|
|
20230828,181300,2619002700,26100,26100,26100,26100,0
|
|
20230828,181200,2619002700,26100,26100,26100,26100,0
|
|
20230828,181100,2619002700,26100,26100,26100,26100,0
|
|
20230828,181000,2619002700,26100,26100,26100,26100,0
|
|
20230828,180900,2619002700,26100,26100,26100,26100,0
|
|
20230828,180800,2619002700,26100,26100,26100,26100,0
|
|
20230828,180700,2619002700,26100,26100,26100,26100,2005
|
|
20230828,180600,2619002700,26100,26100,26100,26100,0
|
|
20230828,180500,2619002700,26100,26100,26100,26100,0
|
|
20230828,180400,2619002700,26100,26100,26100,26100,0
|
|
20230828,180300,2619002700,26100,26100,26100,26100,0
|
|
20230828,180200,2619002700,26100,26100,26100,26100,0
|
|
20230828,180100,2619002700,26100,26100,26100,26100,0
|
|
20230828,180000,2619002700,26100,26100,26100,26100,0
|
|
20230828,175900,2619002700,26100,26100,26100,26100,0
|
|
20230828,175800,2619002700,26100,26100,26100,26100,0
|
|
20230828,175700,2619002700,26100,26100,26100,26100,0
|
|
20230828,175600,2619002700,26100,26100,26100,26100,0
|
|
20230828,175500,2619002700,26100,26100,26100,26100,0
|
|
20230828,175400,2619002700,26100,26100,26100,26100,0
|
|
20230828,175300,2619002700,26100,26100,26100,26100,0
|
|
20230828,175200,2619002700,26100,26100,26100,26100,0
|
|
20230828,175100,2619002700,26100,26100,26100,26100,0
|
|
20230828,175000,2619002700,26100,26100,26100,26100,0
|
|
20230828,174900,2619002700,26100,26100,26100,26100,0
|
|
20230828,174800,2619002700,26100,26100,26100,26100,0
|
|
20230828,174700,2619002700,26100,26100,26100,26100,0
|
|
20230828,174600,2619002700,26100,26100,26100,26100,0
|
|
20230828,174500,2619002700,26100,26100,26100,26100,0
|
|
20230828,174400,2619002700,26100,26100,26100,26100,0
|
|
20230828,174300,2619002700,26100,26100,26100,26100,0
|
|
20230828,174200,2619002700,26100,26100,26100,26100,0
|
|
20230828,174100,2619002700,26100,26100,26100,26100,0
|
|
20230828,174000,2619002700,26100,26100,26100,26100,0
|
|
20230828,173900,2619002700,26100,26100,26100,26100,0
|
|
20230828,173800,2619002700,26100,26100,26100,26100,0
|
|
20230828,173700,2619002700,26100,26100,26100,26100,2005
|
|
20230828,173600,2619002700,26100,26100,26100,26100,0
|
|
20230828,173500,2619002700,26100,26100,26100,26100,0
|
|
20230828,173400,2619002700,26100,26100,26100,26100,0
|
|
20230828,173300,2619002700,26100,26100,26100,26100,0
|
|
20230828,173200,2619002700,26100,26100,26100,26100,0
|
|
20230828,173100,2619002700,26100,26100,26100,26100,0
|
|
20230828,173000,2619002700,26100,26100,26100,26100,0
|
|
20230828,172900,2619002700,26100,26100,26100,26100,0
|
|
20230828,172800,2619002700,26100,26100,26100,26100,0
|
|
20230828,172700,2619002700,26100,26100,26100,26100,0
|
|
20230828,172600,2619002700,26100,26100,26100,26100,0
|
|
20230828,172500,2619002700,26100,26100,26100,26100,0
|
|
20230828,172400,2619002700,26100,26100,26100,26100,0
|
|
20230828,172300,2619002700,26100,26100,26100,26100,0
|
|
20230828,172200,2619002700,26100,26100,26100,26100,0
|
|
20230828,172100,2619002700,26100,26100,26100,26100,0
|
|
20230828,172000,2619002700,26100,26100,26100,26100,0
|
|
20230828,171900,2619002700,26100,26100,26100,26100,0
|
|
20230828,171800,2619002700,26100,26100,26100,26100,0
|
|
20230828,171700,2619002700,26100,26100,26100,26100,0
|
|
20230828,171600,2619002700,26100,26100,26100,26100,0
|
|
20230828,171500,2619002700,26100,26100,26100,26100,0
|
|
20230828,171400,2619002700,26100,26100,26100,26100,0
|
|
20230828,171300,2619002700,26100,26100,26100,26100,0
|
|
20230828,171200,2619002700,26100,26100,26100,26100,0
|
|
20230828,171100,2619002700,26100,26100,26100,26100,0
|
|
20230828,171000,2619002700,26100,26100,26100,26100,0
|
|
20230828,170900,2619002700,26100,26100,26100,26100,0
|
|
20230828,170800,2619002700,26100,26100,26100,26100,0
|
|
20230828,170700,2619002700,26100,26100,26100,26100,2005
|
|
20230828,170600,2619002700,26100,26100,26100,26100,0
|
|
20230828,170500,2619002700,26100,26100,26100,26100,0
|
|
20230828,170400,2619002700,26100,26100,26100,26100,0
|
|
20230828,170300,2619002700,26100,26100,26100,26100,0
|
|
20230828,170200,2619002700,26100,26100,26100,26100,0
|
|
20230828,170100,2619002700,26100,26100,26100,26100,0
|
|
20230828,170000,2619002700,26100,26100,26100,26100,0
|
|
20230828,165900,2619002700,26100,26100,26100,26100,0
|
|
20230828,165800,2619002700,26100,26100,26100,26100,0
|
|
20230828,165700,2619002700,26100,26100,26100,26100,0
|
|
20230828,165600,2619002700,26100,26100,26100,26100,0
|
|
20230828,165500,2619002700,26100,26100,26100,26100,0
|
|
20230828,165400,2619002700,26100,26100,26100,26100,0
|
|
20230828,165300,2619002700,26100,26100,26100,26100,0
|
|
20230828,165200,2619002700,26100,26100,26100,26100,0
|
|
20230828,165100,2619002700,26100,26100,26100,26100,0
|
|
20230828,165000,2619002700,26100,26100,26100,26100,0
|
|
20230828,164900,2619002700,26100,26100,26100,26100,0
|
|
20230828,164800,2619002700,26100,26100,26100,26100,0
|
|
20230828,164700,2619002700,26100,26100,26100,26100,0
|
|
20230828,164600,2619002700,26100,26100,26100,26100,0
|
|
20230828,164500,2619002700,26100,26100,26100,26100,0
|
|
20230828,164400,2619002700,26100,26100,26100,26100,0
|
|
20230828,164300,2619002700,26100,26100,26100,26100,0
|
|
20230828,164200,2619002700,26100,26100,26100,26100,0
|
|
20230828,164100,2619002700,26100,26100,26100,26100,0
|
|
20230828,164000,2619002700,26100,26100,26100,26100,0
|
|
20230828,163900,2619002700,26100,26100,26100,26100,0
|
|
20230828,163800,2619002700,26100,26100,26100,26100,0
|
|
20230828,163700,2619002700,26100,26100,26100,26100,2005
|
|
20230828,163600,2619002700,26100,26100,26100,26100,0
|
|
20230828,163500,2619002700,26100,26100,26100,26100,0
|
|
20230828,163400,2619002700,26100,26100,26100,26100,0
|
|
20230828,163300,2619002700,26100,26100,26100,26100,0
|
|
20230828,163200,2619002700,26100,26100,26100,26100,0
|
|
20230828,163100,2619002700,26100,26100,26100,26100,0
|
|
20230828,163000,2619002700,26100,26100,26100,26100,0
|
|
20230828,162900,2619002700,26100,26100,26100,26100,0
|
|
20230828,162800,2619002700,26100,26100,26100,26100,0
|
|
20230828,162700,2619002700,26100,26100,26100,26100,0
|
|
20230828,162600,2619002700,26100,26100,26100,26100,0
|
|
20230828,162500,2619002700,26100,26100,26100,26100,0
|
|
20230828,162400,2619002700,26100,26100,26100,26100,0
|
|
20230828,162300,2619002700,26100,26100,26100,26100,0
|
|
20230828,162200,2619002700,26100,26100,26100,26100,0
|
|
20230828,162100,2619002700,26100,26100,26100,26100,0
|
|
20230828,162000,2619002700,26100,26100,26100,26100,0
|
|
20230828,161900,2619002700,26100,26100,26100,26100,0
|
|
20230828,161800,2619002700,26100,26100,26100,26100,0
|
|
20230828,161700,2619002700,26100,26100,26100,26100,0
|
|
20230828,161600,2619002700,26100,26100,26100,26100,0
|
|
20230828,161500,2619002700,26100,26100,26100,26100,0
|
|
20230828,161400,2619002700,26100,26100,26100,26100,0
|
|
20230828,161300,2619002700,26100,26100,26100,26100,0
|
|
20230828,161200,2619002700,26100,26100,26100,26100,0
|
|
20230828,161100,2619002700,26100,26100,26100,26100,0
|
|
20230828,161000,2619002700,26100,26100,26100,26100,0
|
|
20230828,160900,2619002700,26100,26100,26100,26100,0
|
|
20230828,160800,2619002700,26100,26100,26100,26100,0
|
|
20230828,160700,2619002700,26100,26100,26100,26100,2005
|
|
20230828,160600,2619002700,26100,26100,26100,26100,0
|
|
20230828,160500,2619002700,26100,26100,26100,26100,0
|
|
20230828,160400,2619002700,26100,26100,26100,26100,0
|
|
20230828,160300,2619002700,26100,26100,26100,26100,0
|
|
20230828,160200,2619002700,26100,26100,26100,26100,0
|
|
20230828,160100,2619002700,26100,26100,26100,26100,0
|
|
20230828,160000,2619002700,26100,26100,26100,26100,0
|
|
20230828,155900,2619002700,26100,26100,26100,26100,0
|
|
20230828,155800,2619002700,26100,26100,26100,26100,0
|
|
20230828,155700,2619002700,26100,26100,26100,26100,0
|
|
20230828,155600,2619002700,26100,26100,26100,26100,0
|
|
20230828,155500,2619002700,26100,26100,26100,26100,0
|
|
20230828,155400,2619002700,26100,26100,26100,26100,0
|
|
20230828,155300,2619002700,26100,26100,26100,26100,0
|
|
20230828,155200,2619002700,26100,26100,26100,26100,0
|
|
20230828,155100,2619002700,26100,26100,26100,26100,0
|
|
20230828,155000,2619002700,26100,26100,26100,26100,0
|
|
20230828,154900,2619002700,26100,26100,26100,26100,0
|
|
20230828,154800,2619002700,26100,26100,26100,26100,0
|
|
20230828,154700,2619002700,26100,26100,26100,26100,0
|
|
20230828,154600,2619002700,26100,26100,26100,26100,0
|
|
20230828,154500,2619002700,26100,26100,26100,26100,0
|
|
20230828,154400,2619002700,26100,26100,26100,26100,0
|
|
20230828,154300,2619002700,26100,26100,26100,26100,0
|
|
20230828,154200,2619002700,26100,26100,26100,26100,0
|
|
20230828,154100,2619002700,26100,26100,26100,26100,0
|
|
20230828,154000,2619002700,26100,26100,26100,26100,0
|
|
20230828,153900,2619002700,26100,26100,26100,26100,0
|
|
20230828,153800,2619002700,26100,26100,26100,26100,0
|
|
20230828,153700,2619002700,26100,26100,26100,26100,2005
|
|
20230828,153600,2619002700,26100,26100,26100,26100,0
|
|
20230828,153500,2619002700,26100,26100,26100,26100,0
|
|
20230828,153400,2619002700,26100,26100,26100,26100,0
|
|
20230828,153300,2619002700,26100,26100,26100,26100,0
|
|
20230828,153200,2619002700,26100,26100,26100,26100,0
|
|
20230828,153100,2619002700,26100,26100,26100,26100,0
|
|
20230828,153000,2619002700,26100,26100,26100,26100,2005
|
|
20230828,152900,2566672200,26150,26150,26150,26150,0
|
|
20230828,152800,2566672200,26150,26150,26150,26150,0
|
|
20230828,152700,2566672200,26150,26150,26150,26150,0
|
|
20230828,152600,2566672200,26150,26150,26150,26150,0
|
|
20230828,152500,2566672200,26150,26150,26150,26150,0
|
|
20230828,152400,2566672200,26150,26150,26150,26150,0
|
|
20230828,152300,2566672200,26150,26150,26150,26150,0
|
|
20230828,152200,2566672200,26150,26150,26150,26150,0
|
|
20230828,152100,2566672200,26150,26150,26150,26150,0
|
|
20230828,152000,2566672200,26150,26150,26150,26150,0
|
|
20230828,151900,2566672200,26150,26150,26200,26100,1114
|
|
20230828,151800,2537511150,26150,26150,26200,26100,821
|
|
20230828,151700,2516058800,26200,26200,26200,26150,956
|
|
20230828,151600,2491047350,26150,26050,26200,26050,1269
|
|
20230828,151500,2457871050,26100,26050,26100,26050,757
|
|
20230828,151400,2438113600,26050,26000,26050,26000,432
|
|
20230828,151300,2426860200,26000,26050,26050,26000,110
|
|
20230828,151200,2423994900,26050,26050,26050,26050,1
|
|
20230828,151100,2423968850,26050,26000,26050,26000,60
|
|
20230828,151000,2422408600,26050,26050,26100,26050,4975
|
|
20230828,150900,2292803950,26050,25950,26050,25950,1585
|
|
20230828,150800,2251562300,25950,25900,25950,25900,196
|
|
20230828,150700,2246485600,25900,25900,25900,25900,0
|
|
20230828,150600,2246485600,25900,25900,25900,25850,113
|
|
20230828,150500,2243563900,25900,25850,25900,25850,103
|
|
20230828,150400,2240901250,25900,25850,25900,25850,201
|
|
20230828,150300,2235700350,25900,25900,25900,25900,0
|
|
20230828,150200,2235700350,25900,25850,25950,25850,3272
|
|
20230828,150100,2151119000,25850,25900,25950,25850,2221
|
|
20230828,150000,2093668100,25950,25950,25950,25950,18
|
|
20230828,145900,2093201000,25950,25900,25950,25900,152
|
|
20230828,145800,2089264050,25900,25900,25950,25900,181
|
|
20230828,145700,2084574350,25900,25950,25950,25900,101
|
|
20230828,145600,2081956600,25950,25950,25950,25900,144
|
|
20230828,145500,2078224200,25900,25900,25950,25900,115
|
|
20230828,145400,2075242600,25950,25950,25950,25950,79
|
|
20230828,145300,2073192550,25900,25950,25950,25900,118
|
|
20230828,145200,2070133850,25900,25950,25950,25900,140
|
|
20230828,145100,2066504650,25950,25950,25950,25950,58
|
|
20230828,145000,2064999550,25950,25900,25950,25900,79
|
|
20230828,144900,2062951400,25950,25950,25950,25900,85
|
|
20230828,144800,2060747500,25900,25900,25950,25900,92
|
|
20230828,144700,2058363250,25950,25900,25950,25900,86
|
|
20230828,144600,2056134500,25950,25900,25950,25900,81
|
|
20230828,144500,2054034950,25900,25900,25950,25900,99
|
|
20230828,144400,2051469200,25950,25950,25950,25900,90
|
|
20230828,144300,2049134850,25900,25950,25950,25900,193
|
|
20230828,144200,2044129100,25900,25950,25950,25900,266
|
|
20230828,144100,2037237300,25950,25950,25950,25950,79
|
|
20230828,144000,2035187250,25900,25950,25950,25900,64
|
|
20230828,143900,2033527950,25900,25950,25950,25900,153
|
|
20230828,143800,2029561950,25900,25900,25950,25900,141
|
|
20230828,143700,2025905850,25950,25900,25950,25900,103
|
|
20230828,143600,2023235900,25900,25950,25950,25900,150
|
|
20230828,143500,2019347450,25900,25900,25900,25900,54
|
|
20230828,143400,2017948850,25900,25900,25950,25900,105
|
|
20230828,143300,2015229300,25950,25950,25950,25900,50
|
|
20230828,143200,2013933700,25900,25900,25950,25900,79
|
|
20230828,143100,2011887550,25900,25900,25950,25900,37
|
|
20230828,143000,2010929100,25900,25900,25950,25900,169
|
|
20230828,142900,2006550000,25900,25950,25950,25900,221
|
|
20230828,142800,2000818150,26000,26000,26050,26000,1120
|
|
20230828,142700,1971696400,26000,26000,26000,26000,40
|
|
20230828,142600,1970656400,26000,26050,26050,26000,86
|
|
20230828,142500,1968416250,26050,26000,26050,26000,211
|
|
20230828,142400,1962926550,26050,26000,26050,26000,69
|
|
20230828,142300,1961130800,26000,26000,26050,26000,103
|
|
20230828,142200,1958451050,26050,26050,26050,26000,193
|
|
20230828,142100,1953426300,26000,26000,26050,26000,99
|
|
20230828,142000,1950850750,26050,26050,26050,26000,143
|
|
20230828,141900,1947128950,26000,26000,26050,26000,145
|
|
20230828,141800,1943356250,26050,26000,26050,26000,79
|
|
20230828,141700,1941300450,26050,26050,26050,26000,183
|
|
20230828,141600,1936535600,26000,26000,26050,26000,469
|
|
20230828,141500,1924322150,26000,26000,26050,26000,240
|
|
20230828,141400,1918080250,26050,26000,26050,25950,634
|
|
20230828,141300,1901594500,25950,26000,26000,25950,141
|
|
20230828,141200,1897932300,25950,25950,25950,25950,61
|
|
20230828,141100,1896349350,25950,25950,25950,25950,54
|
|
20230828,141000,1894948050,25950,25950,26000,25950,106
|
|
20230828,140900,1892196000,26000,26000,26000,25950,105
|
|
20230828,140800,1889468100,25950,26000,26000,25950,105
|
|
20230828,140700,1886741550,25950,26000,26000,25950,66
|
|
20230828,140600,1885028800,25950,25950,25950,25950,81
|
|
20230828,140500,1882926850,25950,25900,25950,25900,179
|
|
20230828,140400,1878284250,25950,25900,25950,25900,66
|
|
20230828,140300,1876573400,25950,25950,25950,25900,68
|
|
20230828,140200,1874812050,25950,25950,26000,25950,1432
|
|
20230828,140100,1837650300,25950,25950,26000,25950,174
|
|
20230828,140000,1833133450,26000,26000,26000,25950,97
|
|
20230828,135900,1830614150,25950,25950,25950,25950,60
|
|
20230828,135800,1829057150,26000,26000,26050,26000,255
|
|
20230828,135700,1822425300,26000,26000,26050,26000,199
|
|
20230828,135600,1817249450,26050,26050,26050,26000,153
|
|
20230828,135500,1813266650,26000,26000,26050,26000,113
|
|
20230828,135400,1810326600,26050,26000,26050,26000,70
|
|
20230828,135300,1808505600,26000,26000,26000,26000,81
|
|
20230828,135200,1806399600,26050,26000,26050,26000,1076
|
|
20230828,135100,1778423300,25950,26000,26000,25950,104
|
|
20230828,135000,1775722400,25950,25950,26000,25950,152
|
|
20230828,134900,1771774200,25950,26000,26050,25950,125
|
|
20230828,134800,1768525850,26000,25950,26000,25950,125
|
|
20230828,134700,1765279300,25950,26000,26050,25950,657
|
|
20230828,134600,1748197650,26050,26050,26050,26000,279
|
|
20230828,134500,1740941000,26000,26050,26050,26000,284
|
|
20230828,134400,1733546500,26050,26000,26050,26000,45
|
|
20230828,134300,1732375750,26000,26050,26050,26000,106
|
|
20230828,134200,1729616550,26050,26050,26050,26050,0
|
|
20230828,134100,1729616550,26050,26050,26050,26050,20
|
|
20230828,134000,1729095550,26050,26000,26050,26000,759
|
|
20230828,133900,1709361500,26050,26000,26050,26000,166
|
|
20230828,133800,1705042200,26050,26100,26100,26050,603
|
|
20230828,133700,1689330700,26100,26100,26100,26100,108
|
|
20230828,133600,1686511900,26100,26050,26100,26050,106
|
|
20230828,133500,1683746800,26050,26100,26100,26050,543
|
|
20230828,133400,1669601400,26050,26100,26100,26050,124
|
|
20230828,133300,1666368700,26100,26100,26100,26100,524
|
|
20230828,133200,1652692300,26100,26050,26100,26050,1202
|
|
20230828,133100,1621324100,26050,26050,26050,26050,578
|
|
20230828,133000,1606267200,26050,26050,26050,26050,569
|
|
20230828,132900,1591444750,26000,26050,26050,26000,38
|
|
20230828,132800,1590455350,26000,26050,26050,26000,103
|
|
20230828,132700,1587774400,26050,26050,26050,26050,29
|
|
20230828,132600,1587018950,26050,26050,26050,26000,53
|
|
20230828,132500,1585638400,26050,26050,26050,26050,20
|
|
20230828,132400,1585117400,26050,26050,26050,26050,29
|
|
20230828,132300,1584361950,26050,26050,26050,26050,20
|
|
20230828,132200,1583840950,26050,26050,26050,26050,0
|
|
20230828,132100,1583840950,26050,26050,26050,26050,20
|
|
20230828,132000,1583319950,26050,26050,26050,26050,1
|
|
20230828,131900,1583293900,26050,26050,26050,26050,19
|
|
20230828,131800,1582798950,26050,26050,26050,26050,20
|
|
20230828,131700,1582277950,26050,26050,26050,26050,1
|
|
20230828,131600,1582251900,26050,26050,26050,26050,403
|
|
20230828,131500,1571753750,26000,26050,26050,26000,333
|
|
20230828,131400,1563093300,26000,26000,26000,26000,5
|
|
20230828,131300,1562963300,26050,26050,26050,26050,19
|
|
20230828,131200,1562468350,26000,26000,26000,26000,20
|
|
20230828,131100,1561948350,26000,26050,26050,26000,420
|
|
20230828,131000,1551027350,26050,26050,26050,26050,20
|
|
20230828,130900,1550506350,26050,26050,26050,26050,1902
|
|
20230828,130800,1500959250,26000,26000,26000,26000,1228
|
|
20230828,130700,1469031250,25950,25950,25950,25950,15
|
|
20230828,130600,1468642000,26000,26000,26000,26000,167
|
|
20230828,130500,1464300000,26000,26000,26000,26000,873
|
|
20230828,130400,1441602000,26000,26000,26000,26000,171
|
|
20230828,130300,1437156000,26050,26000,26050,26000,19
|
|
20230828,130200,1436661850,26000,26000,26000,26000,338
|
|
20230828,130100,1427873850,26000,26000,26000,26000,20
|
|
20230828,130000,1427353850,26000,26000,26000,26000,451
|
|
20230828,125900,1415627850,26000,26000,26000,26000,107
|
|
20230828,125800,1412845850,26000,26000,26000,26000,51
|
|
20230828,125700,1411519850,26000,26000,26000,26000,1
|
|
20230828,125600,1411493850,26000,25950,26000,25950,21
|
|
20230828,125500,1410947900,26000,26050,26050,26000,504
|
|
20230828,125400,1397842400,26000,26000,26000,26000,546
|
|
20230828,125300,1383646400,26000,26000,26000,26000,1
|
|
20230828,125200,1383620400,26000,26000,26000,26000,21
|
|
20230828,125100,1383074400,26000,26000,26000,25950,724
|
|
20230828,125000,1364266550,26000,26000,26000,26000,20
|
|
20230828,124900,1363746550,25950,25950,25950,25950,102
|
|
20230828,124800,1361099650,25950,26000,26000,25950,230
|
|
20230828,124700,1355130050,25950,25950,25950,25950,5
|
|
20230828,124600,1355000300,25950,26000,26000,25950,69
|
|
20230828,124500,1353208750,26000,26000,26000,26000,5
|
|
20230828,124400,1353078750,26000,26000,26000,26000,25
|
|
20230828,124300,1352428750,26000,26000,26000,26000,730
|
|
20230828,124200,1333448750,26050,26050,26050,26050,188
|
|
20230828,124100,1328551350,26100,26100,26100,26100,23
|
|
20230828,124000,1327951050,26050,26100,26100,26050,27
|
|
20230828,123900,1327246700,26050,26050,26050,26050,6
|
|
20230828,123800,1327090400,26050,26050,26100,26050,39
|
|
20230828,123700,1326073450,26050,26000,26050,26000,1484
|
|
20230828,123600,1287468300,26050,26000,26050,26000,94
|
|
20230828,123500,1285020800,26000,26050,26050,26000,36
|
|
20230828,123400,1284083300,26000,26050,26100,26000,2637
|
|
20230828,123300,1215443550,26050,26000,26050,26000,295
|
|
20230828,123200,1207765300,26000,26000,26050,26000,137
|
|
20230828,123100,1204202250,26000,26000,26000,25950,808
|
|
20230828,123000,1183200000,26000,25900,26050,25900,4030
|
|
20230828,122900,1078497250,25900,25850,25900,25850,20
|
|
20230828,122800,1077979500,25900,25900,25900,25900,0
|
|
20230828,122700,1077979500,25900,25900,25900,25900,20
|
|
20230828,122600,1077461500,25900,25900,25900,25900,22
|
|
20230828,122500,1076891700,25850,25900,25900,25850,85
|
|
20230828,122400,1074694400,25900,25850,25900,25850,45
|
|
20230828,122300,1073531100,25850,25850,25900,25850,91
|
|
20230828,122200,1071178550,25850,25850,25850,25850,2
|
|
20230828,122100,1071126850,25900,25850,25900,25850,120
|
|
20230828,122000,1068023950,25850,25850,25850,25800,177
|
|
20230828,121900,1063448700,25900,25850,25900,25850,121
|
|
20230828,121800,1060320600,25850,25850,25850,25850,11
|
|
20230828,121700,1060036250,25850,25850,25850,25850,20
|
|
20230828,121600,1059519250,25850,25850,25850,25850,69
|
|
20230828,121500,1057735600,25850,25850,25850,25850,42
|
|
20230828,121400,1056649900,25850,25850,25850,25850,370
|
|
20230828,121300,1047085400,25850,25850,25850,25850,38
|
|
20230828,121200,1046103100,25850,25850,25850,25850,41
|
|
20230828,121100,1045043250,25850,25850,25850,25850,21
|
|
20230828,121000,1044500400,25850,25850,25850,25850,0
|
|
20230828,120900,1044500400,25850,25850,25850,25850,21
|
|
20230828,120800,1043957550,25850,25850,25850,25850,0
|
|
20230828,120700,1043957550,25850,25850,25850,25800,235
|
|
20230828,120600,1037891750,25800,25900,25900,25800,27
|
|
20230828,120500,1037192650,25900,25900,25900,25900,11
|
|
20230828,120400,1036907750,25900,25850,25900,25850,70
|
|
20230828,120300,1035094950,25800,25850,25850,25800,23
|
|
20230828,120200,1034500550,25800,25850,25850,25800,300
|
|
20230828,120100,1026759800,25900,25900,25900,25900,19
|
|
20230828,120000,1026267700,25950,25900,25950,25900,340
|
|
20230828,115900,1017457850,25850,25900,25900,25850,32
|
|
20230828,115800,1016629800,25850,25900,25900,25850,253
|
|
20230828,115700,1010078050,25850,25850,25900,25850,53
|
|
20230828,115600,1008707950,25900,25850,25900,25850,155
|
|
20230828,115500,1004695450,25850,25850,25850,25850,11
|
|
20230828,115400,1004411100,25850,25900,25950,25850,430
|
|
20230828,115300,993273900,25850,25900,25900,25850,574
|
|
20230828,115200,978410350,25850,25750,25850,25750,365
|
|
20230828,115100,968980850,25750,25800,25800,25750,33
|
|
20230828,115000,968130150,25750,25800,25800,25750,76
|
|
20230828,114900,966170200,25750,25750,25800,25750,526
|
|
20230828,114800,952600700,25750,25750,25750,25750,61
|
|
20230828,114700,951029950,25700,25700,25700,25700,13
|
|
20230828,114600,950695850,25700,25750,25750,25700,37
|
|
20230828,114500,949743950,25700,25750,25750,25700,31
|
|
20230828,114400,948946300,25700,25700,25700,25700,16
|
|
20230828,114300,948535100,25700,25700,25700,25700,14
|
|
20230828,114200,948175300,25750,25750,25750,25750,19
|
|
20230828,114100,947686050,25800,25750,25800,25750,76
|
|
20230828,114000,945728900,25700,25750,25750,25700,620
|
|
20230828,113900,929763950,25750,25800,25800,25750,33
|
|
20230828,113800,928913150,25750,25800,25800,25750,39
|
|
20230828,113700,927907900,25750,25750,25750,25750,15
|
|
20230828,113600,927521650,25750,25800,25800,25750,214
|
|
20230828,113500,922001000,25800,25800,25800,25750,30
|
|
20230828,113400,921227750,25800,25800,25850,25700,533
|
|
20230828,113300,907466750,25800,25750,25800,25700,2544
|
|
20230828,113200,841905600,25700,25700,25700,25700,28
|
|
20230828,113100,841186000,25750,25700,25750,25700,31
|
|
20230828,113000,840388300,25700,25750,25750,25700,49
|
|
20230828,112900,839128000,25700,25700,25700,25700,18
|
|
20230828,112800,838665400,25700,25750,25750,25700,50
|
|
20230828,112700,837380300,25700,25700,25700,25650,48
|
|
20230828,112600,836147400,25700,25700,25700,25650,83
|
|
20230828,112500,834015050,25700,25600,25700,25600,716
|
|
20230828,112400,815619350,25550,25550,25550,25550,26
|
|
20230828,112300,814955050,25600,25550,25600,25550,57
|
|
20230828,112200,813496550,25550,25550,25550,25550,16
|
|
20230828,112100,813087750,25600,25600,25600,25600,35
|
|
20230828,112000,812191750,25650,25650,25650,25650,20
|
|
20230828,111900,811678750,25600,25600,25600,25600,12
|
|
20230828,111800,811371550,25650,25650,25650,25650,7
|
|
20230828,111700,811192000,25650,25650,25650,25650,14
|
|
20230828,111600,810832900,25700,25650,25700,25650,270
|
|
20230828,111500,803894750,25700,25650,25700,25650,19
|
|
20230828,111400,803406800,25600,25600,25600,25600,13
|
|
20230828,111300,803074000,25600,25650,25650,25600,484
|
|
20230828,111200,790660250,25600,25600,25600,25600,13
|
|
20230828,111100,790327450,25600,25600,25650,25600,38
|
|
20230828,111000,789354200,25600,25600,25600,25600,220
|
|
20230828,110900,783722200,25550,25550,25600,25550,29
|
|
20230828,110800,782981200,25550,25600,25600,25550,22
|
|
20230828,110700,782418100,25550,25550,25550,25550,89
|
|
20230828,110600,780144150,25550,25550,25550,25550,240
|
|
20230828,110500,774012150,25500,25550,25550,25500,40
|
|
20230828,110400,772991050,25500,25500,25500,25500,12
|
|
20230828,110300,772685050,25500,25550,25550,25500,35
|
|
20230828,110200,771791550,25500,25500,25500,25500,35
|
|
20230828,110100,770899050,25500,25550,25550,25500,786
|
|
20230828,110000,750817650,25550,25550,25550,25550,20
|
|
20230828,105900,750306650,25550,25600,25600,25550,44
|
|
20230828,105800,749181100,25550,25600,25600,25550,33
|
|
20230828,105700,748336950,25550,25550,25550,25550,14
|
|
20230828,105600,747979250,25600,25550,25600,25550,51
|
|
20230828,105500,746675200,25550,25600,25600,25550,39
|
|
20230828,105400,745677750,25600,25550,25600,25550,23
|
|
20230828,105300,745089950,25600,25550,25600,25550,29
|
|
20230828,105200,744348950,25550,25550,25550,25500,25
|
|
20230828,105100,743710850,25550,25600,25600,25550,65
|
|
20230828,105000,742049150,25600,25600,25600,25550,74
|
|
20230828,104900,740155500,25550,25550,25550,25550,22
|
|
20230828,104800,739593400,25550,25600,25600,25550,31
|
|
20230828,104700,738800350,25550,25550,25550,25550,116
|
|
20230828,104600,735836550,25600,25600,25600,25550,53
|
|
20230828,104500,734480400,25550,25550,25600,25550,122
|
|
20230828,104400,731358250,25600,25550,25600,25550,31
|
|
20230828,104300,730565250,25550,25550,25550,25550,15
|
|
20230828,104200,730182000,25550,25600,25600,25550,134
|
|
20230828,104100,726752300,25600,25550,25600,25550,27
|
|
20230828,104000,726061950,25600,25500,25600,25500,630
|
|
20230828,103900,709965650,25500,25500,25500,25450,196
|
|
20230828,103800,704968550,25500,25550,25550,25500,169
|
|
20230828,103700,700657650,25550,25500,25550,25500,62
|
|
20230828,103600,699074450,25500,25500,25500,25500,12
|
|
20230828,103500,698768450,25500,25500,25500,25500,36
|
|
20230828,103400,697850450,25500,25500,25500,25500,109
|
|
20230828,103300,695070950,25500,25500,25600,25500,528
|
|
20230828,103200,681605950,25600,25600,25600,25600,13
|
|
20230828,103100,681273150,25500,25550,25550,25500,39
|
|
20230828,103000,680277250,25500,25500,25500,25500,119
|
|
20230828,102900,677242750,25500,25500,25500,25500,32
|
|
20230828,102800,676426750,25500,25550,25550,25500,115
|
|
20230828,102700,673489250,25550,25600,25600,25500,59
|
|
20230828,102600,671983750,25450,25550,25550,25450,226
|
|
20230828,102500,666211050,25550,25550,25550,25550,14
|
|
20230828,102400,665853350,25600,25550,25600,25450,547
|
|
20230828,102300,651870550,25550,25600,25600,25550,44
|
|
20230828,102200,650744900,25600,25600,25600,25550,29
|
|
20230828,102100,650003350,25600,25600,25600,25550,72
|
|
20230828,102000,648160750,25600,25600,25600,25550,116
|
|
20230828,101900,645191900,25500,25600,25600,25500,56
|
|
20230828,101800,643759800,25600,25550,25600,25500,566
|
|
20230828,101700,629274100,25550,25550,25550,25550,139
|
|
20230828,101600,625722650,25550,25550,25550,25550,252
|
|
20230828,101500,619284050,25550,25500,25550,25500,50
|
|
20230828,101400,618007550,25500,25500,25500,25500,1
|
|
20230828,101300,617982050,25450,25450,25450,25450,0
|
|
20230828,101200,617982050,25450,25450,25450,25450,10
|
|
20230828,101100,617727550,25450,25450,25450,25450,0
|
|
20230828,101000,617727550,25450,25450,25450,25450,0
|
|
20230828,100900,617727550,25450,25450,25450,25450,250
|
|
20230828,100800,611365050,25450,25550,25550,25450,71
|
|
20230828,100700,609557200,25500,25500,25500,25500,236
|
|
20230828,100600,603539200,25500,25500,25500,25500,764
|
|
20230828,100500,584057200,25500,25500,25500,25500,0
|
|
20230828,100400,584057200,25500,25550,25550,25500,122
|
|
20230828,100300,580945000,25550,25550,25550,25550,0
|
|
20230828,100200,580945000,25550,25550,25550,25550,30
|
|
20230828,100100,580178500,25550,25500,25550,25500,626
|
|
20230828,100000,564193250,25500,25500,25500,25500,0
|
|
20230828,095900,564193250,25500,25500,25500,25500,0
|
|
20230828,095800,564193250,25500,25500,25500,25500,28
|
|
20230828,095700,563479250,25550,25500,25550,25500,396
|
|
20230828,095600,553363950,25500,25450,25500,25450,23
|
|
20230828,095500,552777800,25500,25500,25500,25500,29
|
|
20230828,095400,552038300,25500,25500,25500,25500,501
|
|
20230828,095300,539262800,25500,25450,25500,25450,99
|
|
20230828,095200,536743200,25450,25450,25450,25450,305
|
|
20230828,095100,528980950,25450,25450,25450,25450,584
|
|
20230828,095000,514118150,25450,25450,25450,25450,22
|
|
20230828,094900,513558250,25500,25500,25500,25500,5
|
|
20230828,094800,513430750,25500,25500,25500,25500,30
|
|
20230828,094700,512665750,25500,25500,25500,25500,87
|
|
20230828,094600,510447250,25500,25500,25500,25500,56
|
|
20230828,094500,509019250,25500,25500,25500,25500,20
|
|
20230828,094400,508509250,25500,25500,25500,25500,0
|
|
20230828,094300,508509250,25500,25500,25500,25500,20
|
|
20230828,094200,507999250,25500,25500,25500,25500,94
|
|
20230828,094100,505602250,25500,25550,25600,25500,357
|
|
20230828,094000,496480550,25550,25550,25550,25550,89
|
|
20230828,093900,494206600,25550,25550,25550,25550,160
|
|
20230828,093800,490118600,25550,25550,25550,25550,22
|
|
20230828,093700,489556500,25550,25550,25550,25550,35
|
|
20230828,093600,488662250,25550,25550,25600,25500,704
|
|
20230828,093500,470673150,25600,25600,25600,25600,0
|
|
20230828,093400,470673150,25600,25600,25600,25600,181
|
|
20230828,093300,466039550,25550,25550,25550,25550,36
|
|
20230828,093200,465119750,25550,25550,25550,25550,154
|
|
20230828,093100,461185050,25500,25500,25500,25500,15
|
|
20230828,093000,460802550,25550,25550,25550,25550,227
|
|
20230828,092900,455002700,25550,25550,25550,25550,198
|
|
20230828,092800,449943800,25550,25600,25600,25550,50
|
|
20230828,092700,448664300,25550,25500,25550,25500,441
|
|
20230828,092600,437396900,25500,25500,25500,25500,0
|
|
20230828,092500,437396900,25500,25550,25550,25500,415
|
|
20230828,092400,426814300,25550,25650,25650,25550,179
|
|
20230828,092300,422234850,25650,25600,25650,25600,42
|
|
20230828,092200,421159450,25550,25500,25600,25500,1301
|
|
20230828,092100,387908450,25450,25450,25450,25450,513
|
|
20230828,092000,374852600,25300,25400,25400,25300,633
|
|
20230828,091900,358824400,25200,25300,25300,25200,830
|
|
20230828,091800,337869900,25300,25350,25350,25300,100
|
|
20230828,091700,335336750,25350,25400,25400,25350,138
|
|
20230828,091600,331837950,25400,25400,25400,25400,72
|
|
20230828,091500,330009150,25400,25300,25450,25300,223
|
|
20230828,091400,324338050,25300,25350,25350,25300,65
|
|
20230828,091300,322693150,25400,25400,25400,25400,900
|
|
20230828,091200,299833150,25450,25500,25500,25450,1551
|
|
20230828,091100,260356600,25450,25300,25450,25300,1338
|
|
20230828,091000,226332050,25400,25250,25400,25150,2332
|
|
20230828,090900,167600550,25250,25350,25350,25250,601
|
|
20230828,090800,152414500,25300,25400,25400,25300,1349
|
|
20230828,090700,118242200,25400,25450,25450,25400,133
|
|
20230828,090600,114861400,25450,25400,25450,25350,307
|
|
20230828,090500,107073650,25450,25450,25500,25450,512
|
|
20230828,090400,94021800,25450,25500,25500,25450,1506
|
|
20230828,090300,55665500,25550,25550,25600,25550,292
|
|
20230828,090200,48204750,25550,25600,25600,25550,388
|
|
20230828,090100,38290900,25600,25600,25600,25550,984
|
|
20230828,090000,13108200,25600,25600,25650,25600,512
|