612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190900,12217648800,27700,27700,27700,27700,6682
|
|
20230829,190800,12217648800,27700,27700,27700,27700,0
|
|
20230829,190700,12217648800,27700,27700,27700,27700,0
|
|
20230829,190600,12217648800,27700,27700,27700,27700,0
|
|
20230829,190500,12217648800,27700,27700,27700,27700,0
|
|
20230829,190400,12217648800,27700,27700,27700,27700,0
|
|
20230829,190300,12217648800,27700,27700,27700,27700,0
|
|
20230829,190200,12217648800,27700,27700,27700,27700,0
|
|
20230829,190100,12217648800,27700,27700,27700,27700,0
|
|
20230829,190000,12217648800,27700,27700,27700,27700,0
|
|
20230829,185900,12217648800,27700,27700,27700,27700,0
|
|
20230829,185800,12217648800,27700,27700,27700,27700,0
|
|
20230829,185700,12217648800,27700,27700,27700,27700,0
|
|
20230829,185600,12217648800,27700,27700,27700,27700,0
|
|
20230829,185500,12217648800,27700,27700,27700,27700,0
|
|
20230829,185400,12217648800,27700,27700,27700,27700,0
|
|
20230829,185300,12217648800,27700,27700,27700,27700,0
|
|
20230829,185200,12217648800,27700,27700,27700,27700,0
|
|
20230829,185100,12217648800,27700,27700,27700,27700,0
|
|
20230829,185000,12217648800,27700,27700,27700,27700,0
|
|
20230829,184900,12217648800,27700,27700,27700,27700,0
|
|
20230829,184800,12217648800,27700,27700,27700,27700,0
|
|
20230829,184700,12217648800,27700,27700,27700,27700,0
|
|
20230829,184600,12217648800,27700,27700,27700,27700,0
|
|
20230829,184500,12217648800,27700,27700,27700,27700,0
|
|
20230829,184400,12217648800,27700,27700,27700,27700,0
|
|
20230829,184300,12217648800,27700,27700,27700,27700,0
|
|
20230829,184200,12217648800,27700,27700,27700,27700,0
|
|
20230829,184100,12217648800,27700,27700,27700,27700,0
|
|
20230829,184000,12217648800,27700,27700,27700,27700,0
|
|
20230829,183900,12217648800,27700,27700,27700,27700,6682
|
|
20230829,183800,12217648800,27700,27700,27700,27700,0
|
|
20230829,183700,12217648800,27700,27700,27700,27700,0
|
|
20230829,183600,12217648800,27700,27700,27700,27700,0
|
|
20230829,183500,12217648800,27700,27700,27700,27700,0
|
|
20230829,183400,12217648800,27700,27700,27700,27700,0
|
|
20230829,183300,12217648800,27700,27700,27700,27700,0
|
|
20230829,183200,12217648800,27700,27700,27700,27700,0
|
|
20230829,183100,12217648800,27700,27700,27700,27700,0
|
|
20230829,183000,12217648800,27700,27700,27700,27700,0
|
|
20230829,182900,12217648800,27700,27700,27700,27700,0
|
|
20230829,182800,12217648800,27700,27700,27700,27700,0
|
|
20230829,182700,12217648800,27700,27700,27700,27700,0
|
|
20230829,182600,12217648800,27700,27700,27700,27700,0
|
|
20230829,182500,12217648800,27700,27700,27700,27700,0
|
|
20230829,182400,12217648800,27700,27700,27700,27700,0
|
|
20230829,182300,12217648800,27700,27700,27700,27700,0
|
|
20230829,182200,12217648800,27700,27700,27700,27700,0
|
|
20230829,182100,12217648800,27700,27700,27700,27700,0
|
|
20230829,182000,12217648800,27700,27700,27700,27700,0
|
|
20230829,181900,12217648800,27700,27700,27700,27700,0
|
|
20230829,181800,12217648800,27700,27700,27700,27700,0
|
|
20230829,181700,12217648800,27700,27700,27700,27700,0
|
|
20230829,181600,12217648800,27700,27700,27700,27700,0
|
|
20230829,181500,12217648800,27700,27700,27700,27700,0
|
|
20230829,181400,12217648800,27700,27700,27700,27700,0
|
|
20230829,181300,12217648800,27700,27700,27700,27700,0
|
|
20230829,181200,12217648800,27700,27700,27700,27700,0
|
|
20230829,181100,12217648800,27700,27700,27700,27700,0
|
|
20230829,181000,12217648800,27700,27700,27700,27700,0
|
|
20230829,180900,12217648800,27700,27700,27700,27700,6682
|
|
20230829,180800,12217648800,27700,27700,27700,27700,0
|
|
20230829,180700,12217648800,27700,27700,27700,27700,0
|
|
20230829,180600,12217648800,27700,27700,27700,27700,0
|
|
20230829,180500,12217648800,27700,27700,27700,27700,0
|
|
20230829,180400,12217648800,27700,27700,27700,27700,0
|
|
20230829,180300,12217648800,27700,27700,27700,27700,0
|
|
20230829,180200,12217648800,27700,27700,27700,27700,0
|
|
20230829,180100,12217648800,27700,27700,27700,27700,0
|
|
20230829,180000,12217648800,27700,27700,27700,27700,0
|
|
20230829,175900,12217648800,27700,27700,27700,27700,0
|
|
20230829,175800,12217648800,27700,27700,27700,27700,0
|
|
20230829,175700,12217648800,27700,27700,27700,27700,0
|
|
20230829,175600,12217648800,27700,27700,27700,27700,0
|
|
20230829,175500,12217648800,27700,27700,27700,27700,0
|
|
20230829,175400,12217648800,27700,27700,27700,27700,0
|
|
20230829,175300,12217648800,27700,27700,27700,27700,0
|
|
20230829,175200,12217648800,27700,27700,27700,27700,0
|
|
20230829,175100,12217648800,27700,27700,27700,27700,0
|
|
20230829,175000,12217648800,27700,27700,27700,27700,0
|
|
20230829,174900,12217648800,27700,27700,27700,27700,0
|
|
20230829,174800,12217648800,27700,27700,27700,27700,0
|
|
20230829,174700,12217648800,27700,27700,27700,27700,0
|
|
20230829,174600,12217648800,27700,27700,27700,27700,0
|
|
20230829,174500,12217648800,27700,27700,27700,27700,0
|
|
20230829,174400,12217648800,27700,27700,27700,27700,0
|
|
20230829,174300,12217648800,27700,27700,27700,27700,0
|
|
20230829,174200,12217648800,27700,27700,27700,27700,0
|
|
20230829,174100,12217648800,27700,27700,27700,27700,0
|
|
20230829,174000,12217648800,27700,27700,27700,27700,0
|
|
20230829,173900,12217648800,27700,27700,27700,27700,6682
|
|
20230829,173800,12217648800,27700,27700,27700,27700,0
|
|
20230829,173700,12217648800,27700,27700,27700,27700,0
|
|
20230829,173600,12217648800,27700,27700,27700,27700,0
|
|
20230829,173500,12217648800,27700,27700,27700,27700,0
|
|
20230829,173400,12217648800,27700,27700,27700,27700,0
|
|
20230829,173300,12217648800,27700,27700,27700,27700,0
|
|
20230829,173200,12217648800,27700,27700,27700,27700,0
|
|
20230829,173100,12217648800,27700,27700,27700,27700,0
|
|
20230829,173000,12217648800,27700,27700,27700,27700,0
|
|
20230829,172900,12217648800,27700,27700,27700,27700,0
|
|
20230829,172800,12217648800,27700,27700,27700,27700,0
|
|
20230829,172700,12217648800,27700,27700,27700,27700,0
|
|
20230829,172600,12217648800,27700,27700,27700,27700,0
|
|
20230829,172500,12217648800,27700,27700,27700,27700,0
|
|
20230829,172400,12217648800,27700,27700,27700,27700,0
|
|
20230829,172300,12217648800,27700,27700,27700,27700,0
|
|
20230829,172200,12217648800,27700,27700,27700,27700,0
|
|
20230829,172100,12217648800,27700,27700,27700,27700,0
|
|
20230829,172000,12217648800,27700,27700,27700,27700,0
|
|
20230829,171900,12217648800,27700,27700,27700,27700,0
|
|
20230829,171800,12217648800,27700,27700,27700,27700,0
|
|
20230829,171700,12217648800,27700,27700,27700,27700,0
|
|
20230829,171600,12217648800,27700,27700,27700,27700,0
|
|
20230829,171500,12217648800,27700,27700,27700,27700,0
|
|
20230829,171400,12217648800,27700,27700,27700,27700,0
|
|
20230829,171300,12217648800,27700,27700,27700,27700,0
|
|
20230829,171200,12217648800,27700,27700,27700,27700,0
|
|
20230829,171100,12217648800,27700,27700,27700,27700,0
|
|
20230829,171000,12217648800,27700,27700,27700,27700,0
|
|
20230829,170900,12217648800,27700,27700,27700,27700,6682
|
|
20230829,170800,12217648800,27700,27700,27700,27700,0
|
|
20230829,170700,12217648800,27700,27700,27700,27700,0
|
|
20230829,170600,12217648800,27700,27700,27700,27700,0
|
|
20230829,170500,12217648800,27700,27700,27700,27700,0
|
|
20230829,170400,12217648800,27700,27700,27700,27700,0
|
|
20230829,170300,12217648800,27700,27700,27700,27700,0
|
|
20230829,170200,12217648800,27700,27700,27700,27700,0
|
|
20230829,170100,12217648800,27700,27700,27700,27700,0
|
|
20230829,170000,12217648800,27700,27700,27700,27700,0
|
|
20230829,165900,12217648800,27700,27700,27700,27700,0
|
|
20230829,165800,12217648800,27700,27700,27700,27700,0
|
|
20230829,165700,12217648800,27700,27700,27700,27700,0
|
|
20230829,165600,12217648800,27700,27700,27700,27700,0
|
|
20230829,165500,12217648800,27700,27700,27700,27700,0
|
|
20230829,165400,12217648800,27700,27700,27700,27700,0
|
|
20230829,165300,12217648800,27700,27700,27700,27700,0
|
|
20230829,165200,12217648800,27700,27700,27700,27700,0
|
|
20230829,165100,12217648800,27700,27700,27700,27700,0
|
|
20230829,165000,12217648800,27700,27700,27700,27700,0
|
|
20230829,164900,12217648800,27700,27700,27700,27700,0
|
|
20230829,164800,12217648800,27700,27700,27700,27700,0
|
|
20230829,164700,12217648800,27700,27700,27700,27700,0
|
|
20230829,164600,12217648800,27700,27700,27700,27700,0
|
|
20230829,164500,12217648800,27700,27700,27700,27700,0
|
|
20230829,164400,12217648800,27700,27700,27700,27700,0
|
|
20230829,164300,12217648800,27700,27700,27700,27700,0
|
|
20230829,164200,12217648800,27700,27700,27700,27700,0
|
|
20230829,164100,12217648800,27700,27700,27700,27700,0
|
|
20230829,164000,12217648800,27700,27700,27700,27700,0
|
|
20230829,163900,12217648800,27700,27700,27700,27700,6682
|
|
20230829,163800,12217648800,27700,27700,27700,27700,0
|
|
20230829,163700,12217648800,27700,27700,27700,27700,0
|
|
20230829,163600,12217648800,27700,27700,27700,27700,0
|
|
20230829,163500,12217648800,27700,27700,27700,27700,0
|
|
20230829,163400,12217648800,27700,27700,27700,27700,0
|
|
20230829,163300,12217648800,27700,27700,27700,27700,0
|
|
20230829,163200,12217648800,27700,27700,27700,27700,0
|
|
20230829,163100,12217648800,27700,27700,27700,27700,0
|
|
20230829,163000,12217648800,27700,27700,27700,27700,0
|
|
20230829,162900,12217648800,27700,27700,27700,27700,0
|
|
20230829,162800,12217648800,27700,27700,27700,27700,0
|
|
20230829,162700,12217648800,27700,27700,27700,27700,0
|
|
20230829,162600,12217648800,27700,27700,27700,27700,0
|
|
20230829,162500,12217648800,27700,27700,27700,27700,0
|
|
20230829,162400,12217648800,27700,27700,27700,27700,0
|
|
20230829,162300,12217648800,27700,27700,27700,27700,0
|
|
20230829,162200,12217648800,27700,27700,27700,27700,0
|
|
20230829,162100,12217648800,27700,27700,27700,27700,0
|
|
20230829,162000,12217648800,27700,27700,27700,27700,0
|
|
20230829,161900,12217648800,27700,27700,27700,27700,0
|
|
20230829,161800,12217648800,27700,27700,27700,27700,0
|
|
20230829,161700,12217648800,27700,27700,27700,27700,0
|
|
20230829,161600,12217648800,27700,27700,27700,27700,0
|
|
20230829,161500,12217648800,27700,27700,27700,27700,0
|
|
20230829,161400,12217648800,27700,27700,27700,27700,0
|
|
20230829,161300,12217648800,27700,27700,27700,27700,0
|
|
20230829,161200,12217648800,27700,27700,27700,27700,0
|
|
20230829,161100,12217648800,27700,27700,27700,27700,0
|
|
20230829,161000,12217648800,27700,27700,27700,27700,0
|
|
20230829,160900,12217648800,27700,27700,27700,27700,6682
|
|
20230829,160800,12217648800,27700,27700,27700,27700,0
|
|
20230829,160700,12217648800,27700,27700,27700,27700,0
|
|
20230829,160600,12217648800,27700,27700,27700,27700,0
|
|
20230829,160500,12217648800,27700,27700,27700,27700,0
|
|
20230829,160400,12217648800,27700,27700,27700,27700,0
|
|
20230829,160300,12217648800,27700,27700,27700,27700,0
|
|
20230829,160200,12217648800,27700,27700,27700,27700,0
|
|
20230829,160100,12217648800,27700,27700,27700,27700,0
|
|
20230829,160000,12217648800,27700,27700,27700,27700,0
|
|
20230829,155900,12217648800,27700,27700,27700,27700,0
|
|
20230829,155800,12217648800,27700,27700,27700,27700,0
|
|
20230829,155700,12217648800,27700,27700,27700,27700,0
|
|
20230829,155600,12217648800,27700,27700,27700,27700,0
|
|
20230829,155500,12217648800,27700,27700,27700,27700,0
|
|
20230829,155400,12217648800,27700,27700,27700,27700,0
|
|
20230829,155300,12217648800,27700,27700,27700,27700,0
|
|
20230829,155200,12217648800,27700,27700,27700,27700,0
|
|
20230829,155100,12217648800,27700,27700,27700,27700,0
|
|
20230829,155000,12217648800,27700,27700,27700,27700,0
|
|
20230829,154900,12217648800,27700,27700,27700,27700,0
|
|
20230829,154800,12217648800,27700,27700,27700,27700,0
|
|
20230829,154700,12217648800,27700,27700,27700,27700,0
|
|
20230829,154600,12217648800,27700,27700,27700,27700,0
|
|
20230829,154500,12217648800,27700,27700,27700,27700,0
|
|
20230829,154400,12217648800,27700,27700,27700,27700,0
|
|
20230829,154300,12217648800,27700,27700,27700,27700,0
|
|
20230829,154200,12217648800,27700,27700,27700,27700,0
|
|
20230829,154100,12217648800,27700,27700,27700,27700,0
|
|
20230829,154000,12217648800,27700,27700,27700,27700,0
|
|
20230829,153900,12217648800,27700,27700,27700,27700,6682
|
|
20230829,153800,12217648800,27700,27700,27700,27700,0
|
|
20230829,153700,12217648800,27700,27700,27700,27700,0
|
|
20230829,153600,12217648800,27700,27700,27700,27700,0
|
|
20230829,153500,12217648800,27700,27700,27700,27700,0
|
|
20230829,153400,12217648800,27700,27700,27700,27700,0
|
|
20230829,153300,12217648800,27700,27700,27700,27700,0
|
|
20230829,153200,12217648800,27700,27700,27700,27700,0
|
|
20230829,153100,12217648800,27700,27700,27700,27700,0
|
|
20230829,153000,12217648800,27700,27700,27700,27700,6682
|
|
20230829,152900,12032557400,27750,27750,27750,27750,0
|
|
20230829,152800,12032557400,27750,27750,27750,27750,0
|
|
20230829,152700,12032557400,27750,27750,27750,27750,0
|
|
20230829,152600,12032557400,27750,27750,27750,27750,0
|
|
20230829,152500,12032557400,27750,27750,27750,27750,0
|
|
20230829,152400,12032557400,27750,27750,27750,27750,0
|
|
20230829,152300,12032557400,27750,27750,27750,27750,0
|
|
20230829,152200,12032557400,27750,27750,27750,27750,0
|
|
20230829,152100,12032557400,27750,27750,27750,27750,0
|
|
20230829,152000,12032557400,27750,27750,27750,27750,0
|
|
20230829,151900,12032557400,27750,27850,27950,27750,7659
|
|
20230829,151800,11819413200,27900,27850,27950,27800,1086
|
|
20230829,151700,11789163700,27850,27900,27950,27850,2235
|
|
20230829,151600,11726833800,27950,27850,27950,27850,1325
|
|
20230829,151500,11689890450,27850,27900,28000,27850,183
|
|
20230829,151400,11684787650,28000,28000,28000,27850,12
|
|
20230829,151300,11684452600,27850,27850,28000,27800,1297
|
|
20230829,151200,11648204450,27900,27900,27900,27900,1331
|
|
20230829,151100,11611069550,27900,27950,27950,27900,105
|
|
20230829,151000,11608139650,27950,27950,27950,27950,183
|
|
20230829,150900,11603024800,27950,28000,28000,27950,854
|
|
20230829,150800,11579145450,28000,27950,28000,27950,2
|
|
20230829,150700,11579089500,28000,28050,28050,28000,603
|
|
20230829,150600,11562201150,28050,28050,28100,28050,623
|
|
20230829,150500,11544725900,28050,28050,28100,28050,10
|
|
20230829,150400,11544445350,28050,28050,28050,28050,135
|
|
20230829,150300,11540658600,28100,28100,28100,28100,272
|
|
20230829,150200,11533015400,28100,28150,28150,28100,933
|
|
20230829,150100,11506796100,28150,28150,28150,28100,204
|
|
20230829,150000,11501058450,28150,28150,28150,28100,297
|
|
20230829,145900,11492700850,28150,28150,28150,28100,152
|
|
20230829,145800,11488428750,28150,28150,28150,28150,49
|
|
20230829,145700,11487049400,28100,28200,28200,28100,758
|
|
20230829,145600,11465691650,28200,28150,28200,28100,258
|
|
20230829,145500,11458432300,28150,28200,28200,28150,427
|
|
20230829,145400,11446399900,28200,28200,28200,28200,242
|
|
20230829,145300,11439575500,28200,28100,28200,28050,1569
|
|
20230829,145200,11395429450,28050,28100,28100,28050,339
|
|
20230829,145100,11385909400,28100,28050,28100,28050,526
|
|
20230829,145000,11371139450,28050,28050,28100,28000,610
|
|
20230829,144900,11354018650,28050,28100,28100,28050,541
|
|
20230829,144800,11338833050,28050,28050,28100,28050,366
|
|
20230829,144700,11328552600,28050,28050,28100,28050,518
|
|
20230829,144600,11314008600,28100,28100,28100,28050,409
|
|
20230829,144500,11302517050,28100,28100,28100,28050,1678
|
|
20230829,144400,11255428000,28050,28100,28100,28050,1483
|
|
20230829,144300,11213815750,28100,28100,28150,28100,340
|
|
20230829,144200,11204252200,28150,28100,28150,28050,270
|
|
20230829,144100,11196657350,28100,28050,28100,28050,1268
|
|
20230829,144000,11161065650,28050,28000,28050,28000,1309
|
|
20230829,143900,11124406800,27950,27950,28000,27950,443
|
|
20230829,143800,11112020200,27900,27950,27950,27900,297
|
|
20230829,143700,11103724350,27950,27950,27950,27750,1102
|
|
20230829,143600,11073079250,27950,27950,27950,27950,189
|
|
20230829,143500,11067796700,27950,27950,27950,27950,282
|
|
20230829,143400,11059914800,27950,27900,27950,27900,52
|
|
20230829,143300,11058463950,27900,27900,27900,27900,4
|
|
20230829,143200,11058352350,27800,27900,27900,27750,1565
|
|
20230829,143100,11014871450,27900,28000,28000,27800,2480
|
|
20230829,143000,10945854950,28000,28000,28000,27950,46
|
|
20230829,142900,10944567550,27950,27950,27950,27950,40
|
|
20230829,142800,10943449550,27950,27950,28000,27950,553
|
|
20230829,142700,10927968100,27900,27850,28000,27850,188
|
|
20230829,142600,10922715250,27950,28000,28000,27850,2026
|
|
20230829,142500,10866188000,27950,28000,28000,27950,366
|
|
20230829,142400,10855951200,28000,27950,28000,27950,89
|
|
20230829,142300,10853461050,28000,27950,28000,27950,32
|
|
20230829,142200,10852565300,28000,28000,28000,27950,56
|
|
20230829,142100,10850998500,28000,28000,28000,28000,73
|
|
20230829,142000,10848954500,28000,28000,28000,28000,55
|
|
20230829,141900,10847414500,28000,28000,28000,28000,2
|
|
20230829,141800,10847358500,27950,28000,28000,27950,2
|
|
20230829,141700,10847302550,28000,28000,28000,28000,71
|
|
20230829,141600,10845314550,28000,28000,28000,27950,170
|
|
20230829,141500,10840556850,27950,28000,28000,27950,218
|
|
20230829,141400,10834458400,28000,27950,28000,27950,54
|
|
20230829,141300,10832949050,27950,27950,28000,27950,143
|
|
20230829,141200,10828951500,27950,27950,27950,27950,34
|
|
20230829,141100,10828001200,28000,27950,28000,27950,158
|
|
20230829,141000,10823580050,28000,28000,28000,27950,80
|
|
20230829,140900,10821341750,28000,27950,28000,27950,34
|
|
20230829,140800,10820391400,28000,28000,28000,28000,1
|
|
20230829,140700,10820363400,27950,27950,28000,27950,93
|
|
20230829,140600,10817764000,27950,28000,28000,27950,143
|
|
20230829,140500,10813766500,28000,28000,28000,28000,1
|
|
20230829,140400,10813738500,27950,27950,28000,27950,10
|
|
20230829,140300,10813458950,28000,27950,28000,27950,184
|
|
20230829,140200,10808316050,27950,27950,27950,27950,23
|
|
20230829,140100,10807673200,28000,27950,28000,27950,5
|
|
20230829,140000,10807533400,28000,28000,28000,27950,35
|
|
20230829,135900,10806553450,27950,28000,28000,27950,40
|
|
20230829,135800,10805434850,28000,28000,28000,28000,654
|
|
20230829,135700,10787122850,28000,28000,28000,28000,1
|
|
20230829,135600,10787094850,28000,28000,28000,27950,128
|
|
20230829,135500,10783510900,28000,27950,28000,27950,927
|
|
20230829,135400,10757568200,27950,27900,27950,27900,179
|
|
20230829,135300,10752565650,27950,27900,27950,27850,1124
|
|
20230829,135200,10721251350,27950,27900,27950,27850,347
|
|
20230829,135100,10711581000,27900,27950,27950,27900,47
|
|
20230829,135000,10710269500,27950,27950,27950,27950,0
|
|
20230829,134900,10710269500,27950,27950,27950,27850,1031
|
|
20230829,134800,10681552250,27950,28000,28000,27950,50
|
|
20230829,134700,10680154200,28000,28000,28000,28000,104
|
|
20230829,134600,10677242200,27950,28000,28000,27850,535
|
|
20230829,134500,10662328550,27950,27900,27950,27900,1150
|
|
20230829,134400,10630193200,27900,27900,27900,27900,45
|
|
20230829,134300,10628937700,27900,27950,28000,27900,152
|
|
20230829,134200,10624695200,27900,28000,28000,27900,2354
|
|
20230829,134100,10559014900,27950,28000,28000,27950,45
|
|
20230829,134000,10557755950,27950,28000,28000,27950,821
|
|
20230829,133900,10534797950,28000,28050,28050,28000,79
|
|
20230829,133800,10532585900,28000,28100,28100,28000,308
|
|
20230829,133700,10523961600,28100,28100,28100,28050,2026
|
|
20230829,133600,10467107650,28150,28150,28150,28150,500
|
|
20230829,133500,10453032650,28150,28150,28150,28150,0
|
|
20230829,133400,10453032650,28150,28150,28150,28100,46
|
|
20230829,133300,10451739450,28150,28100,28150,28100,1088
|
|
20230829,133200,10421158700,28150,28150,28150,28100,51
|
|
20230829,133100,10419723100,28100,28150,28200,28100,98
|
|
20230829,133000,10416965350,28150,28150,28150,28150,135
|
|
20230829,132900,10413165100,28150,28200,28200,28150,107
|
|
20230829,132800,10410152950,28150,28150,28150,28150,281
|
|
20230829,132700,10402242800,28150,28150,28150,28150,202
|
|
20230829,132600,10396556500,28150,28150,28150,28150,349
|
|
20230829,132500,10386732150,28150,28150,28200,28150,375
|
|
20230829,132400,10376162500,28200,28200,28200,28150,190
|
|
20230829,132300,10370808800,28150,28150,28150,28150,340
|
|
20230829,132200,10361237800,28150,28150,28150,28100,227
|
|
20230829,132100,10354848000,28150,28150,28150,28150,0
|
|
20230829,132000,10354848000,28150,28150,28150,28150,12
|
|
20230829,131900,10354510200,28150,28150,28150,28150,56
|
|
20230829,131800,10352933800,28150,28150,28200,28150,174
|
|
20230829,131700,10348030250,28150,28150,28150,28150,435
|
|
20230829,131600,10335785000,28150,28200,28200,28150,267
|
|
20230829,131500,10328268300,28200,28200,28200,28200,0
|
|
20230829,131400,10328268300,28200,28200,28200,28200,1146
|
|
20230829,131300,10295951100,28150,28200,28200,28150,17
|
|
20230829,131200,10295471950,28200,28200,28200,28200,0
|
|
20230829,131100,10295471950,28200,28200,28200,28150,8
|
|
20230829,131000,10295246450,28200,28200,28200,28200,1
|
|
20230829,130900,10295218250,28200,28150,28200,28150,50
|
|
20230829,130800,10293809950,28150,28200,28200,28100,151
|
|
20230829,130700,10289564850,28200,28100,28200,28100,76
|
|
20230829,130600,10287429150,28100,28100,28200,28100,251
|
|
20230829,130500,10280375950,28100,28150,28150,28050,404
|
|
20230829,130400,10269026950,28150,28200,28200,28150,76
|
|
20230829,130300,10266885050,28200,28200,28200,28200,50
|
|
20230829,130200,10265475050,28200,28200,28200,28150,314
|
|
20230829,130100,10256621050,28200,28200,28200,28200,275
|
|
20230829,130000,10248866050,28150,28100,28150,28100,63
|
|
20230829,125900,10247095650,28150,28150,28200,28150,177
|
|
20230829,125800,10242112950,28150,28200,28250,28150,81
|
|
20230829,125700,10239829550,28200,28200,28250,28200,268
|
|
20230829,125600,10232271400,28250,28250,28300,28250,38
|
|
20230829,125500,10231197400,28250,28250,28300,28250,171
|
|
20230829,125400,10226365150,28250,28300,28300,28250,41
|
|
20230829,125300,10225205450,28300,28350,28350,28300,1144
|
|
20230829,125200,10192775050,28350,28350,28400,28350,8
|
|
20230829,125100,10192548150,28350,28300,28400,28300,4456
|
|
20230829,125000,10066062450,28300,28250,28300,28250,3787
|
|
20230829,124900,9958935300,28250,28200,28250,28200,1535
|
|
20230829,124800,9915595550,28150,28150,28150,28150,10
|
|
20230829,124700,9915314050,28150,28150,28150,28150,46
|
|
20230829,124600,9914019150,28150,28250,28250,28150,78
|
|
20230829,124500,9911823350,28250,28200,28250,28200,726
|
|
20230829,124400,9891317550,28200,28150,28200,28150,993
|
|
20230829,124300,9863331950,28150,28150,28150,28150,225
|
|
20230829,124200,9856998200,28150,28050,28200,28050,1847
|
|
20230829,124100,9804917050,28050,28050,28050,28050,25
|
|
20230829,124000,9804215800,28050,28050,28050,28050,0
|
|
20230829,123900,9804215800,28050,28100,28100,28050,79
|
|
20230829,123800,9801996750,28150,28150,28150,28150,101
|
|
20230829,123700,9799153600,28150,28100,28150,28100,207
|
|
20230829,123600,9793331900,28150,28100,28150,28100,62
|
|
20230829,123500,9791587200,28100,28150,28250,28100,286
|
|
20230829,123400,9783521300,28150,28000,28150,28000,412
|
|
20230829,123300,9771954700,28200,28000,28250,28000,3152
|
|
20230829,123200,9683120000,28050,28050,28050,28050,10
|
|
20230829,123100,9682839500,28000,28000,28000,28000,0
|
|
20230829,123000,9682839500,28000,28100,28100,28000,91
|
|
20230829,122900,9680283700,28100,28100,28100,28100,11
|
|
20230829,122800,9679974600,28100,28100,28100,28100,20
|
|
20230829,122700,9679412600,28000,28100,28100,28000,9
|
|
20230829,122600,9679160400,28100,28100,28150,28100,119
|
|
20230829,122500,9675815300,28050,28050,28050,28050,1
|
|
20230829,122400,9675787250,28050,28050,28100,28050,806
|
|
20230829,122300,9653176350,28050,28050,28050,28050,0
|
|
20230829,122200,9653176350,28050,28050,28050,28050,51
|
|
20230829,122100,9651745800,28150,28150,28200,28150,747
|
|
20230829,122000,9630717650,28150,28000,28150,28000,18
|
|
20230829,121900,9630213500,27950,28100,28150,27950,1212
|
|
20230829,121800,9596177700,28050,28000,28050,28000,71
|
|
20230829,121700,9594188200,28100,28100,28100,28100,593
|
|
20230829,121600,9577524900,28100,27950,28100,27950,2938
|
|
20230829,121500,9495037800,28000,27950,28000,27950,178
|
|
20230829,121400,9490062150,28000,28000,28000,28000,0
|
|
20230829,121300,9490062150,28000,27950,28000,27950,49
|
|
20230829,121200,9488691900,27950,27950,27950,27950,220
|
|
20230829,121100,9482542900,27950,27900,27950,27900,56
|
|
20230829,121000,9480977750,27900,27950,27950,27900,484
|
|
20230829,120900,9467450000,27950,28000,28000,27950,74
|
|
20230829,120800,9465381500,28000,28000,28000,28000,235
|
|
20230829,120700,9458801500,28000,28000,28000,28000,481
|
|
20230829,120600,9445333500,28000,28000,28000,27950,31
|
|
20230829,120500,9444466500,27950,27900,27950,27900,70
|
|
20230829,120400,9442511150,27900,27900,27900,27900,10
|
|
20230829,120300,9442232150,27900,27900,27900,27900,0
|
|
20230829,120200,9442232150,27900,27900,27900,27900,1
|
|
20230829,120100,9442204250,27950,27950,27950,27950,205
|
|
20230829,120000,9436474500,27900,27950,27950,27900,258
|
|
20230829,115900,9429263750,27950,27950,27950,27900,144
|
|
20230829,115800,9425242750,27950,27950,28000,27950,188
|
|
20230829,115700,9419979250,27950,27950,28000,27950,507
|
|
20230829,115600,9405808550,27950,28000,28000,27950,3
|
|
20230829,115500,9405724650,28000,27950,28000,27950,58
|
|
20230829,115400,9404101000,27950,27950,27950,27950,0
|
|
20230829,115300,9404101000,27950,27950,27950,27950,11
|
|
20230829,115200,9403793550,28000,27950,28000,27950,118
|
|
20230829,115100,9400495400,27950,27900,27950,27900,36
|
|
20230829,115000,9399490050,27900,28000,28000,27900,141
|
|
20230829,114900,9395554050,27950,27950,27950,27900,76
|
|
20230829,114800,9393433050,27950,27950,27950,27950,83
|
|
20230829,114700,9391113200,27950,27950,27950,27950,57
|
|
20230829,114600,9389520050,27950,27950,27950,27950,10
|
|
20230829,114500,9389240550,27900,27900,27900,27900,184
|
|
20230829,114400,9384106950,27900,27950,27950,27900,2879
|
|
20230829,114300,9303775050,27950,27850,28000,27850,977
|
|
20230829,114200,9276478850,27850,27900,27900,27850,42
|
|
20230829,114100,9275309000,27900,27850,27900,27850,74
|
|
20230829,114000,9273246900,27850,27900,27900,27850,1840
|
|
20230829,113900,9221975450,27900,27950,27950,27900,70
|
|
20230829,113800,9220020900,27950,28000,28000,27950,274
|
|
20230829,113700,9212354000,28000,27950,28000,27950,424
|
|
20230829,113600,9200502850,27950,28000,28000,27950,71
|
|
20230829,113500,9198517300,28050,27950,28050,27900,658
|
|
20230829,113400,9180097050,27900,27950,27950,27900,203
|
|
20230829,113300,9174425150,27950,28000,28000,27950,70
|
|
20230829,113200,9172467500,28000,27950,28000,27950,403
|
|
20230829,113100,9161184650,27950,28000,28000,27950,905
|
|
20230829,113000,9135882700,28000,28050,28100,28000,7
|
|
20230829,112900,9135686450,28000,27950,28100,27950,472
|
|
20230829,112800,9122470500,27950,28000,28000,27950,431
|
|
20230829,112700,9110417400,28000,28000,28150,28000,474
|
|
20230829,112600,9097128750,28150,28100,28150,28000,713
|
|
20230829,112500,9077125400,28100,28200,28200,27950,8295
|
|
20230829,112400,8844172800,28200,28250,28250,28200,159
|
|
20230829,112300,8839688300,28250,28250,28250,28250,614
|
|
20230829,112200,8822342800,28250,28250,28300,28250,150
|
|
20230829,112100,8818103200,28300,28300,28300,28300,31
|
|
20230829,112000,8817225900,28300,28350,28350,28300,635
|
|
20230829,111900,8799255200,28350,28300,28350,28300,271
|
|
20230829,111800,8791585750,28300,28350,28400,28300,484
|
|
20230829,111700,8777854300,28300,28300,28350,28300,1079
|
|
20230829,111600,8747276100,28300,28350,28350,28300,473
|
|
20230829,111500,8733871550,28300,28350,28400,28300,741
|
|
20230829,111400,8712879350,28350,28300,28400,28300,532
|
|
20230829,111300,8697797750,28300,28300,28350,28300,337
|
|
20230829,111200,8688260500,28300,28300,28350,28300,615
|
|
20230829,111100,8670844650,28300,28450,28450,28300,3421
|
|
20230829,111000,8573815200,28450,28400,28450,28400,278
|
|
20230829,110900,8565916050,28400,28400,28450,28350,870
|
|
20230829,110800,8541206550,28400,28400,28450,28350,1439
|
|
20230829,110700,8500346550,28350,28400,28450,28350,655
|
|
20230829,110600,8481742800,28400,28400,28400,28400,1159
|
|
20230829,110500,8448827200,28400,28350,28400,28300,8185
|
|
20230829,110400,8216544750,28350,28300,28350,28300,1476
|
|
20230829,110300,8174706100,28350,28350,28400,28300,1770
|
|
20230829,110200,8124533300,28400,28350,28400,28350,4772
|
|
20230829,110100,7989041550,28400,28300,28450,28300,7379
|
|
20230829,110000,7779663650,28300,28200,28350,28200,5204
|
|
20230829,105900,7632491200,28200,28050,28200,28050,2870
|
|
20230829,105800,7551657250,28050,28100,28100,28000,722
|
|
20230829,105700,7531418400,28100,27950,28150,27950,851
|
|
20230829,105600,7507509100,27950,28050,28050,27950,497
|
|
20230829,105500,7493594300,27950,28000,28000,27950,874
|
|
20230829,105400,7469153050,28000,28050,28050,28000,530
|
|
20230829,105300,7454312050,28050,28050,28050,28050,456
|
|
20230829,105200,7441521250,28100,28100,28100,28050,388
|
|
20230829,105100,7430625350,28150,28200,28200,28100,315
|
|
20230829,105000,7421750000,28150,28200,28200,28150,804
|
|
20230829,104900,7399087450,28200,28100,28200,28100,149
|
|
20230829,104800,7394893750,28150,28200,28250,28150,751
|
|
20230829,104700,7373721250,28150,28150,28200,28100,1470
|
|
20230829,104600,7332317550,28150,28100,28150,28100,1137
|
|
20230829,104500,7300330450,28100,28050,28150,28050,1247
|
|
20230829,104400,7265287600,28050,28050,28100,28050,318
|
|
20230829,104300,7256360850,28100,28050,28100,28050,388
|
|
20230829,104200,7245475800,28050,28150,28150,28050,807
|
|
20230829,104100,7222816250,28050,28050,28150,28050,129
|
|
20230829,104000,7219189850,28050,28000,28100,28000,1146
|
|
20230829,103900,7187069400,28000,28150,28150,28000,2121
|
|
20230829,103800,7127540950,28150,28150,28200,28150,627
|
|
20230829,103700,7109885450,28150,28300,28300,28100,2774
|
|
20230829,103600,7031656150,28300,28200,28300,28150,7617
|
|
20230829,103500,6816521650,28150,28000,28200,28000,5990
|
|
20230829,103400,6648254550,28000,28000,28000,27950,1860
|
|
20230829,103300,6596214700,28000,28000,28050,27950,1834
|
|
20230829,103200,6544872750,28000,28000,28000,27950,287
|
|
20230829,103100,6536841750,28000,28150,28150,28000,2149
|
|
20230829,103000,6476499850,28150,28100,28200,28050,3248
|
|
20230829,102900,6385114750,28100,28050,28150,28000,2665
|
|
20230829,102800,6310230450,28050,27750,28100,27750,12764
|
|
20230829,102700,5953289400,27850,27800,27850,27750,2965
|
|
20230829,102600,5870799700,27800,27750,27800,27750,2138
|
|
20230829,102500,5811443550,27750,27700,27750,27700,100
|
|
20230829,102400,5808670600,27700,27700,27750,27700,130
|
|
20230829,102300,5805068100,27700,27750,27750,27700,319
|
|
20230829,102200,5796219750,27700,27750,27750,27700,209
|
|
20230829,102100,5790423000,27700,27800,27800,27700,2254
|
|
20230829,102000,5727870500,27800,27750,27800,27750,69
|
|
20230829,101900,5725952950,27750,27800,27800,27700,140
|
|
20230829,101800,5722066400,27850,27800,27850,27800,1679
|
|
20230829,101700,5675335500,27800,27700,27800,27700,4632
|
|
20230829,101600,5546741250,27700,27700,27700,27700,64
|
|
20230829,101500,5544968450,27650,27600,27700,27600,239
|
|
20230829,101400,5538360050,27600,27650,27700,27600,1229
|
|
20230829,101300,5504431050,27650,27700,27700,27650,1136
|
|
20230829,101200,5473018800,27650,27750,27750,27650,763
|
|
20230829,101100,5451881400,27750,27700,27750,27650,1386
|
|
20230829,101000,5413494900,27700,27700,27700,27650,1031
|
|
20230829,100900,5384941350,27650,27750,27750,27650,2010
|
|
20230829,100800,5329196600,27750,27650,27750,27600,4613
|
|
20230829,100700,5201545900,27600,27600,27650,27600,791
|
|
20230829,100600,5179710800,27600,27650,27650,27600,47
|
|
20230829,100500,5178411750,27650,27600,27650,27550,463
|
|
20230829,100400,5165631700,27600,27650,27650,27600,152
|
|
20230829,100300,5161433150,27650,27600,27650,27550,1232
|
|
20230829,100200,5127370150,27550,27650,27650,27550,396
|
|
20230829,100100,5116438100,27650,27700,27750,27600,1661
|
|
20230829,100000,5070472450,27750,27700,27750,27650,674
|
|
20230829,095900,5051792950,27700,27650,27750,27600,1155
|
|
20230829,095800,5019819050,27600,27800,27800,27600,1211
|
|
20230829,095700,4986291300,27800,27800,27800,27700,301
|
|
20230829,095600,4977933850,27800,27750,27800,27750,524
|
|
20230829,095500,4963389250,27750,27800,27800,27750,2340
|
|
20230829,095400,4898398500,27800,27800,27850,27800,1328
|
|
20230829,095300,4861431700,27750,27750,27800,27750,2582
|
|
20230829,095200,4789679500,27750,27650,27800,27650,5293
|
|
20230829,095100,4642985850,27650,27450,27650,27450,2367
|
|
20230829,095000,4577680850,27450,27450,27450,27450,147
|
|
20230829,094900,4573645700,27450,27500,27500,27450,33
|
|
20230829,094800,4572738650,27550,27500,27550,27500,764
|
|
20230829,094700,4551699800,27500,27400,27500,27400,558
|
|
20230829,094600,4536397300,27400,27400,27500,27400,320
|
|
20230829,094500,4527626000,27500,27450,27500,27400,364
|
|
20230829,094400,4517634150,27550,27500,27550,27450,800
|
|
20230829,094300,4495613200,27500,27500,27600,27500,1483
|
|
20230829,094200,4454827200,27500,27600,27600,27500,601
|
|
20230829,094100,4438294800,27500,27500,27600,27500,1396
|
|
20230829,094000,4399775750,27550,27600,27600,27450,90
|
|
20230829,093900,4397295800,27450,27400,27600,27350,5670
|
|
20230829,093800,4241501400,27350,27400,27450,27350,781
|
|
20230829,093700,4220123900,27450,27400,27450,27400,443
|
|
20230829,093600,4207973750,27400,27400,27450,27400,1015
|
|
20230829,093500,4180159600,27450,27550,27550,27450,7492
|
|
20230829,093400,3974158350,27550,27550,27600,27550,797
|
|
20230829,093300,3952198350,27550,27550,27600,27550,286
|
|
20230829,093200,3944317200,27550,27550,27600,27550,181
|
|
20230829,093100,3939329150,27600,27500,27600,27500,270
|
|
20230829,093000,3931892550,27500,27550,27600,27500,1232
|
|
20230829,092900,3897949750,27550,27600,27650,27550,953
|
|
20230829,092800,3871658700,27600,27600,27600,27600,691
|
|
20230829,092700,3852587100,27650,27600,27650,27600,671
|
|
20230829,092600,3834063300,27650,27650,27700,27600,325
|
|
20230829,092500,3825081850,27700,27600,27700,27550,2716
|
|
20230829,092400,3749965500,27600,27600,27650,27550,407
|
|
20230829,092300,3738738900,27600,27550,27600,27550,692
|
|
20230829,092200,3719665300,27550,27500,27600,27500,1271
|
|
20230829,092100,3684634750,27500,27550,27650,27500,285
|
|
20230829,092000,3676784700,27650,27700,27750,27650,712
|
|
20230829,091900,3657083100,27650,27750,27800,27650,986
|
|
20230829,091800,3629749000,27800,27750,27800,27750,1945
|
|
20230829,091700,3575742250,27650,27550,27750,27500,2445
|
|
20230829,091600,3508215350,27550,27600,27600,27550,1174
|
|
20230829,091500,3475858300,27600,27550,27700,27550,753
|
|
20230829,091400,3455042750,27600,27650,27700,27550,1100
|
|
20230829,091300,3424645150,27650,27800,27800,27650,1556
|
|
20230829,091200,3381553200,27850,27700,27900,27600,4852
|
|
20230829,091100,3246791550,27650,27400,27750,27400,5412
|
|
20230829,091000,3097358900,27400,27550,27600,27350,2977
|
|
20230829,090900,3015485100,27550,27650,27700,27550,1938
|
|
20230829,090800,2961927150,27650,27850,27900,27600,9030
|
|
20230829,090700,2711630250,27900,27800,28150,27750,9150
|
|
20230829,090600,2455523500,27800,27600,27950,27600,15349
|
|
20230829,090500,2028357350,27600,27350,27750,27350,12217
|
|
20230829,090400,1690906150,27450,27300,27600,27250,4264
|
|
20230829,090300,1573785900,27250,27850,27850,27150,8318
|
|
20230829,090200,1344857700,27850,27450,27900,27300,21124
|
|
20230829,090100,760931150,27300,26400,27500,26400,20871
|
|
20230829,090000,190952050,26550,26450,26650,26300,7197
|