624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192100,27734570100,27500,27500,27500,27500,14947
|
|
20230829,192000,27734570100,27500,27500,27500,27500,0
|
|
20230829,191900,27734570100,27500,27500,27500,27500,0
|
|
20230829,191800,27734570100,27500,27500,27500,27500,0
|
|
20230829,191700,27734570100,27500,27500,27500,27500,0
|
|
20230829,191600,27734570100,27500,27500,27500,27500,0
|
|
20230829,191500,27734570100,27500,27500,27500,27500,0
|
|
20230829,191400,27734570100,27500,27500,27500,27500,0
|
|
20230829,191300,27734570100,27500,27500,27500,27500,0
|
|
20230829,191200,27734570100,27500,27500,27500,27500,0
|
|
20230829,191100,27734570100,27500,27500,27500,27500,0
|
|
20230829,191000,27734570100,27500,27500,27500,27500,0
|
|
20230829,190900,27734570100,27500,27500,27500,27500,0
|
|
20230829,190800,27734570100,27500,27500,27500,27500,0
|
|
20230829,190700,27734570100,27500,27500,27500,27500,0
|
|
20230829,190600,27734570100,27500,27500,27500,27500,0
|
|
20230829,190500,27734570100,27500,27500,27500,27500,0
|
|
20230829,190400,27734570100,27500,27500,27500,27500,0
|
|
20230829,190300,27734570100,27500,27500,27500,27500,0
|
|
20230829,190200,27734570100,27500,27500,27500,27500,0
|
|
20230829,190100,27734570100,27500,27500,27500,27500,0
|
|
20230829,190000,27734570100,27500,27500,27500,27500,0
|
|
20230829,185900,27734570100,27500,27500,27500,27500,0
|
|
20230829,185800,27734570100,27500,27500,27500,27500,0
|
|
20230829,185700,27734570100,27500,27500,27500,27500,0
|
|
20230829,185600,27734570100,27500,27500,27500,27500,0
|
|
20230829,185500,27734570100,27500,27500,27500,27500,0
|
|
20230829,185400,27734570100,27500,27500,27500,27500,0
|
|
20230829,185300,27734570100,27500,27500,27500,27500,0
|
|
20230829,185200,27734570100,27500,27500,27500,27500,0
|
|
20230829,185100,27734570100,27500,27500,27500,27500,14947
|
|
20230829,185000,27734570100,27500,27500,27500,27500,0
|
|
20230829,184900,27734570100,27500,27500,27500,27500,0
|
|
20230829,184800,27734570100,27500,27500,27500,27500,0
|
|
20230829,184700,27734570100,27500,27500,27500,27500,0
|
|
20230829,184600,27734570100,27500,27500,27500,27500,0
|
|
20230829,184500,27734570100,27500,27500,27500,27500,0
|
|
20230829,184400,27734570100,27500,27500,27500,27500,0
|
|
20230829,184300,27734570100,27500,27500,27500,27500,0
|
|
20230829,184200,27734570100,27500,27500,27500,27500,0
|
|
20230829,184100,27734570100,27500,27500,27500,27500,0
|
|
20230829,184000,27734570100,27500,27500,27500,27500,0
|
|
20230829,183900,27734570100,27500,27500,27500,27500,0
|
|
20230829,183800,27734570100,27500,27500,27500,27500,0
|
|
20230829,183700,27734570100,27500,27500,27500,27500,0
|
|
20230829,183600,27734570100,27500,27500,27500,27500,0
|
|
20230829,183500,27734570100,27500,27500,27500,27500,0
|
|
20230829,183400,27734570100,27500,27500,27500,27500,0
|
|
20230829,183300,27734570100,27500,27500,27500,27500,0
|
|
20230829,183200,27734570100,27500,27500,27500,27500,0
|
|
20230829,183100,27734570100,27500,27500,27500,27500,0
|
|
20230829,183000,27734570100,27500,27500,27500,27500,0
|
|
20230829,182900,27734570100,27500,27500,27500,27500,0
|
|
20230829,182800,27734570100,27500,27500,27500,27500,0
|
|
20230829,182700,27734570100,27500,27500,27500,27500,0
|
|
20230829,182600,27734570100,27500,27500,27500,27500,0
|
|
20230829,182500,27734570100,27500,27500,27500,27500,0
|
|
20230829,182400,27734570100,27500,27500,27500,27500,0
|
|
20230829,182300,27734570100,27500,27500,27500,27500,0
|
|
20230829,182200,27734570100,27500,27500,27500,27500,0
|
|
20230829,182100,27734570100,27500,27500,27500,27500,14947
|
|
20230829,182000,27734570100,27500,27500,27500,27500,0
|
|
20230829,181900,27734570100,27500,27500,27500,27500,0
|
|
20230829,181800,27734570100,27500,27500,27500,27500,0
|
|
20230829,181700,27734570100,27500,27500,27500,27500,0
|
|
20230829,181600,27734570100,27500,27500,27500,27500,0
|
|
20230829,181500,27734570100,27500,27500,27500,27500,0
|
|
20230829,181400,27734570100,27500,27500,27500,27500,0
|
|
20230829,181300,27734570100,27500,27500,27500,27500,0
|
|
20230829,181200,27734570100,27500,27500,27500,27500,0
|
|
20230829,181100,27734570100,27500,27500,27500,27500,0
|
|
20230829,181000,27734570100,27500,27500,27500,27500,0
|
|
20230829,180900,27734570100,27500,27500,27500,27500,0
|
|
20230829,180800,27734570100,27500,27500,27500,27500,0
|
|
20230829,180700,27734570100,27500,27500,27500,27500,0
|
|
20230829,180600,27734570100,27500,27500,27500,27500,0
|
|
20230829,180500,27734570100,27500,27500,27500,27500,0
|
|
20230829,180400,27734570100,27500,27500,27500,27500,0
|
|
20230829,180300,27734570100,27500,27500,27500,27500,0
|
|
20230829,180200,27734570100,27500,27500,27500,27500,0
|
|
20230829,180100,27734570100,27500,27500,27500,27500,0
|
|
20230829,180000,27734570100,27500,27500,27500,27500,0
|
|
20230829,175900,27734570100,27500,27500,27500,27500,0
|
|
20230829,175800,27734570100,27500,27500,27500,27500,0
|
|
20230829,175700,27734570100,27500,27500,27500,27500,0
|
|
20230829,175600,27734570100,27500,27500,27500,27500,0
|
|
20230829,175500,27734570100,27500,27500,27500,27500,0
|
|
20230829,175400,27734570100,27500,27500,27500,27500,0
|
|
20230829,175300,27734570100,27500,27500,27500,27500,0
|
|
20230829,175200,27734570100,27500,27500,27500,27500,0
|
|
20230829,175100,27734570100,27500,27500,27500,27500,14947
|
|
20230829,175000,27734570100,27500,27500,27500,27500,0
|
|
20230829,174900,27734570100,27500,27500,27500,27500,0
|
|
20230829,174800,27734570100,27500,27500,27500,27500,0
|
|
20230829,174700,27734570100,27500,27500,27500,27500,0
|
|
20230829,174600,27734570100,27500,27500,27500,27500,0
|
|
20230829,174500,27734570100,27500,27500,27500,27500,0
|
|
20230829,174400,27734570100,27500,27500,27500,27500,0
|
|
20230829,174300,27734570100,27500,27500,27500,27500,0
|
|
20230829,174200,27734570100,27500,27500,27500,27500,0
|
|
20230829,174100,27734570100,27500,27500,27500,27500,0
|
|
20230829,174000,27734570100,27500,27500,27500,27500,0
|
|
20230829,173900,27734570100,27500,27500,27500,27500,0
|
|
20230829,173800,27734570100,27500,27500,27500,27500,0
|
|
20230829,173700,27734570100,27500,27500,27500,27500,0
|
|
20230829,173600,27734570100,27500,27500,27500,27500,0
|
|
20230829,173500,27734570100,27500,27500,27500,27500,0
|
|
20230829,173400,27734570100,27500,27500,27500,27500,0
|
|
20230829,173300,27734570100,27500,27500,27500,27500,0
|
|
20230829,173200,27734570100,27500,27500,27500,27500,0
|
|
20230829,173100,27734570100,27500,27500,27500,27500,0
|
|
20230829,173000,27734570100,27500,27500,27500,27500,0
|
|
20230829,172900,27734570100,27500,27500,27500,27500,0
|
|
20230829,172800,27734570100,27500,27500,27500,27500,0
|
|
20230829,172700,27734570100,27500,27500,27500,27500,0
|
|
20230829,172600,27734570100,27500,27500,27500,27500,0
|
|
20230829,172500,27734570100,27500,27500,27500,27500,0
|
|
20230829,172400,27734570100,27500,27500,27500,27500,0
|
|
20230829,172300,27734570100,27500,27500,27500,27500,0
|
|
20230829,172200,27734570100,27500,27500,27500,27500,0
|
|
20230829,172100,27734570100,27500,27500,27500,27500,14947
|
|
20230829,172000,27734570100,27500,27500,27500,27500,0
|
|
20230829,171900,27734570100,27500,27500,27500,27500,0
|
|
20230829,171800,27734570100,27500,27500,27500,27500,0
|
|
20230829,171700,27734570100,27500,27500,27500,27500,0
|
|
20230829,171600,27734570100,27500,27500,27500,27500,0
|
|
20230829,171500,27734570100,27500,27500,27500,27500,0
|
|
20230829,171400,27734570100,27500,27500,27500,27500,0
|
|
20230829,171300,27734570100,27500,27500,27500,27500,0
|
|
20230829,171200,27734570100,27500,27500,27500,27500,0
|
|
20230829,171100,27734570100,27500,27500,27500,27500,0
|
|
20230829,171000,27734570100,27500,27500,27500,27500,0
|
|
20230829,170900,27734570100,27500,27500,27500,27500,0
|
|
20230829,170800,27734570100,27500,27500,27500,27500,0
|
|
20230829,170700,27734570100,27500,27500,27500,27500,0
|
|
20230829,170600,27734570100,27500,27500,27500,27500,0
|
|
20230829,170500,27734570100,27500,27500,27500,27500,0
|
|
20230829,170400,27734570100,27500,27500,27500,27500,0
|
|
20230829,170300,27734570100,27500,27500,27500,27500,0
|
|
20230829,170200,27734570100,27500,27500,27500,27500,0
|
|
20230829,170100,27734570100,27500,27500,27500,27500,0
|
|
20230829,170000,27734570100,27500,27500,27500,27500,0
|
|
20230829,165900,27734570100,27500,27500,27500,27500,0
|
|
20230829,165800,27734570100,27500,27500,27500,27500,0
|
|
20230829,165700,27734570100,27500,27500,27500,27500,0
|
|
20230829,165600,27734570100,27500,27500,27500,27500,0
|
|
20230829,165500,27734570100,27500,27500,27500,27500,0
|
|
20230829,165400,27734570100,27500,27500,27500,27500,0
|
|
20230829,165300,27734570100,27500,27500,27500,27500,0
|
|
20230829,165200,27734570100,27500,27500,27500,27500,0
|
|
20230829,165100,27734570100,27500,27500,27500,27500,14947
|
|
20230829,165000,27734570100,27500,27500,27500,27500,0
|
|
20230829,164900,27734570100,27500,27500,27500,27500,0
|
|
20230829,164800,27734570100,27500,27500,27500,27500,0
|
|
20230829,164700,27734570100,27500,27500,27500,27500,0
|
|
20230829,164600,27734570100,27500,27500,27500,27500,0
|
|
20230829,164500,27734570100,27500,27500,27500,27500,0
|
|
20230829,164400,27734570100,27500,27500,27500,27500,0
|
|
20230829,164300,27734570100,27500,27500,27500,27500,0
|
|
20230829,164200,27734570100,27500,27500,27500,27500,0
|
|
20230829,164100,27734570100,27500,27500,27500,27500,0
|
|
20230829,164000,27734570100,27500,27500,27500,27500,0
|
|
20230829,163900,27734570100,27500,27500,27500,27500,0
|
|
20230829,163800,27734570100,27500,27500,27500,27500,0
|
|
20230829,163700,27734570100,27500,27500,27500,27500,0
|
|
20230829,163600,27734570100,27500,27500,27500,27500,0
|
|
20230829,163500,27734570100,27500,27500,27500,27500,0
|
|
20230829,163400,27734570100,27500,27500,27500,27500,0
|
|
20230829,163300,27734570100,27500,27500,27500,27500,0
|
|
20230829,163200,27734570100,27500,27500,27500,27500,0
|
|
20230829,163100,27734570100,27500,27500,27500,27500,0
|
|
20230829,163000,27734570100,27500,27500,27500,27500,0
|
|
20230829,162900,27734570100,27500,27500,27500,27500,0
|
|
20230829,162800,27734570100,27500,27500,27500,27500,0
|
|
20230829,162700,27734570100,27500,27500,27500,27500,0
|
|
20230829,162600,27734570100,27500,27500,27500,27500,0
|
|
20230829,162500,27734570100,27500,27500,27500,27500,0
|
|
20230829,162400,27734570100,27500,27500,27500,27500,0
|
|
20230829,162300,27734570100,27500,27500,27500,27500,0
|
|
20230829,162200,27734570100,27500,27500,27500,27500,0
|
|
20230829,162100,27734570100,27500,27500,27500,27500,14947
|
|
20230829,162000,27734570100,27500,27500,27500,27500,0
|
|
20230829,161900,27734570100,27500,27500,27500,27500,0
|
|
20230829,161800,27734570100,27500,27500,27500,27500,0
|
|
20230829,161700,27734570100,27500,27500,27500,27500,0
|
|
20230829,161600,27734570100,27500,27500,27500,27500,0
|
|
20230829,161500,27734570100,27500,27500,27500,27500,0
|
|
20230829,161400,27734570100,27500,27500,27500,27500,0
|
|
20230829,161300,27734570100,27500,27500,27500,27500,0
|
|
20230829,161200,27734570100,27500,27500,27500,27500,0
|
|
20230829,161100,27734570100,27500,27500,27500,27500,0
|
|
20230829,161000,27734570100,27500,27500,27500,27500,0
|
|
20230829,160900,27734570100,27500,27500,27500,27500,0
|
|
20230829,160800,27734570100,27500,27500,27500,27500,0
|
|
20230829,160700,27734570100,27500,27500,27500,27500,0
|
|
20230829,160600,27734570100,27500,27500,27500,27500,0
|
|
20230829,160500,27734570100,27500,27500,27500,27500,0
|
|
20230829,160400,27734570100,27500,27500,27500,27500,0
|
|
20230829,160300,27734570100,27500,27500,27500,27500,0
|
|
20230829,160200,27734570100,27500,27500,27500,27500,0
|
|
20230829,160100,27734570100,27500,27500,27500,27500,0
|
|
20230829,160000,27734570100,27500,27500,27500,27500,0
|
|
20230829,155900,27734570100,27500,27500,27500,27500,0
|
|
20230829,155800,27734570100,27500,27500,27500,27500,0
|
|
20230829,155700,27734570100,27500,27500,27500,27500,0
|
|
20230829,155600,27734570100,27500,27500,27500,27500,0
|
|
20230829,155500,27734570100,27500,27500,27500,27500,0
|
|
20230829,155400,27734570100,27500,27500,27500,27500,0
|
|
20230829,155300,27734570100,27500,27500,27500,27500,0
|
|
20230829,155200,27734570100,27500,27500,27500,27500,0
|
|
20230829,155100,27734570100,27500,27500,27500,27500,14947
|
|
20230829,155000,27734570100,27500,27500,27500,27500,0
|
|
20230829,154900,27734570100,27500,27500,27500,27500,0
|
|
20230829,154800,27734570100,27500,27500,27500,27500,0
|
|
20230829,154700,27734570100,27500,27500,27500,27500,0
|
|
20230829,154600,27734570100,27500,27500,27500,27500,0
|
|
20230829,154500,27734570100,27500,27500,27500,27500,0
|
|
20230829,154400,27734570100,27500,27500,27500,27500,0
|
|
20230829,154300,27734570100,27500,27500,27500,27500,0
|
|
20230829,154200,27734570100,27500,27500,27500,27500,0
|
|
20230829,154100,27734570100,27500,27500,27500,27500,0
|
|
20230829,154000,27734570100,27500,27500,27500,27500,0
|
|
20230829,153900,27734570100,27500,27500,27500,27500,0
|
|
20230829,153800,27734570100,27500,27500,27500,27500,0
|
|
20230829,153700,27734570100,27500,27500,27500,27500,0
|
|
20230829,153600,27734570100,27500,27500,27500,27500,0
|
|
20230829,153500,27734570100,27500,27500,27500,27500,0
|
|
20230829,153400,27734570100,27500,27500,27500,27500,0
|
|
20230829,153300,27734570100,27500,27500,27500,27500,0
|
|
20230829,153200,27734570100,27500,27500,27500,27500,0
|
|
20230829,153100,27734570100,27500,27500,27500,27500,0
|
|
20230829,153000,27734570100,27500,27500,27500,27500,14947
|
|
20230829,152900,27323527600,27500,27500,27500,27500,0
|
|
20230829,152800,27323527600,27500,27500,27500,27500,0
|
|
20230829,152700,27323527600,27500,27500,27500,27500,0
|
|
20230829,152600,27323527600,27500,27500,27500,27500,0
|
|
20230829,152500,27323527600,27500,27500,27500,27500,0
|
|
20230829,152400,27323527600,27500,27500,27500,27500,0
|
|
20230829,152300,27323527600,27500,27500,27500,27500,0
|
|
20230829,152200,27323527600,27500,27500,27500,27500,0
|
|
20230829,152100,27323527600,27500,27500,27500,27500,0
|
|
20230829,152000,27323527600,27500,27500,27500,27500,0
|
|
20230829,151900,27323527600,27500,27500,27500,27350,2642
|
|
20230829,151800,27251051850,27500,27450,27500,27350,3070
|
|
20230829,151700,27166921350,27450,27400,27450,27400,3366
|
|
20230829,151600,27074683950,27400,27550,27550,27400,5669
|
|
20230829,151500,26919143500,27550,27550,27550,27450,2102
|
|
20230829,151400,26861347500,27500,27550,27550,27500,562
|
|
20230829,151300,26845887200,27500,27500,27550,27450,2874
|
|
20230829,151200,26766864300,27550,27550,27550,27500,1159
|
|
20230829,151100,26734991350,27500,27550,27600,27500,2532
|
|
20230829,151000,26665316450,27550,27600,27600,27500,1469
|
|
20230829,150900,26624821450,27600,27600,27600,27550,1366
|
|
20230829,150800,26587184750,27600,27500,27600,27500,1658
|
|
20230829,150700,26541434850,27600,27550,27600,27500,654
|
|
20230829,150600,26523418150,27600,27600,27600,27550,610
|
|
20230829,150500,26506611000,27600,27550,27600,27500,2118
|
|
20230829,150400,26448267100,27550,27550,27600,27550,1873
|
|
20230829,150300,26396659000,27600,27600,27600,27550,1194
|
|
20230829,150200,26363735800,27600,27600,27650,27600,786
|
|
20230829,150100,26342034350,27600,27600,27650,27550,633
|
|
20230829,150000,26324558700,27600,27600,27650,27600,1308
|
|
20230829,145900,26288447350,27650,27700,27700,27600,1507
|
|
20230829,145800,26246753500,27650,27650,27700,27650,1451
|
|
20230829,145700,26206618650,27700,27700,27700,27650,422
|
|
20230829,145600,26194933350,27700,27650,27700,27650,642
|
|
20230829,145500,26177181150,27650,27700,27700,27650,357
|
|
20230829,145400,26167293450,27700,27650,27700,27600,1909
|
|
20230829,145300,26114500550,27650,27650,27700,27650,1424
|
|
20230829,145200,26075116650,27700,27650,27700,27650,1133
|
|
20230829,145100,26043783700,27650,27700,27700,27650,372
|
|
20230829,145000,26033484800,27700,27650,27700,27650,266
|
|
20230829,144900,26026127150,27700,27650,27700,27600,1261
|
|
20230829,144800,25991255000,27650,27650,27700,27650,652
|
|
20230829,144700,25973224450,27650,27650,27700,27650,1062
|
|
20230829,144600,25943846550,27700,27650,27700,27600,613
|
|
20230829,144500,25926877950,27650,27650,27700,27600,2346
|
|
20230829,144400,25862020100,27650,27650,27700,27650,689
|
|
20230829,144300,25842954900,27650,27550,27700,27550,10395
|
|
20230829,144200,25555690000,27550,27550,27600,27550,2048
|
|
20230829,144100,25499250700,27550,27550,27550,27550,517
|
|
20230829,144000,25485007350,27550,27600,27600,27500,1566
|
|
20230829,143900,25441848700,27650,27650,27650,27600,673
|
|
20230829,143800,25423240850,27650,27650,27650,27550,327
|
|
20230829,143700,25414218500,27600,27600,27600,27550,839
|
|
20230829,143600,25391065900,27600,27600,27650,27600,1331
|
|
20230829,143500,25354322400,27650,27550,27650,27500,3637
|
|
20230829,143400,25253979600,27550,27550,27550,27500,610
|
|
20230829,143300,25237189800,27600,27600,27600,27500,2110
|
|
20230829,143200,25179030550,27600,27600,27650,27600,117
|
|
20230829,143100,25175800500,27600,27600,27600,27600,252
|
|
20230829,143000,25168845300,27650,27550,27650,27550,2749
|
|
20230829,142900,25092988550,27550,27650,27650,27550,2479
|
|
20230829,142800,25024558900,27650,27700,27700,27600,1191
|
|
20230829,142700,24991638400,27700,27650,27700,27600,1088
|
|
20230829,142600,24961531050,27650,27650,27650,27600,802
|
|
20230829,142500,24939364700,27650,27650,27650,27600,887
|
|
20230829,142400,24914841650,27650,27650,27650,27600,873
|
|
20230829,142300,24890704250,27650,27600,27650,27600,661
|
|
20230829,142200,24872448100,27650,27450,27650,27450,5475
|
|
20230829,142100,24721359300,27400,27550,27550,27400,1237
|
|
20230829,142000,24687340800,27550,27550,27600,27550,1803
|
|
20230829,141900,24637623200,27550,27500,27550,27500,565
|
|
20230829,141800,24622081200,27550,27500,27550,27500,1810
|
|
20230829,141700,24572287850,27550,27600,27600,27550,1460
|
|
20230829,141600,24532019800,27600,27700,27700,27600,1927
|
|
20230829,141500,24478701200,27650,27650,27700,27650,2057
|
|
20230829,141400,24421779250,27650,27650,27700,27600,2284
|
|
20230829,141300,24358633550,27650,27600,27700,27600,3216
|
|
20230829,141200,24269711250,27650,27650,27650,27600,2202
|
|
20230829,141100,24208896700,27650,27650,27650,27600,1518
|
|
20230829,141000,24166924550,27650,27550,27650,27500,7182
|
|
20230829,140900,23968675300,27550,27400,27550,27400,8344
|
|
20230829,140800,23739397200,27350,27350,27400,27350,551
|
|
20230829,140700,23724325850,27400,27350,27400,27350,567
|
|
20230829,140600,23708813700,27350,27450,27450,27350,1274
|
|
20230829,140500,23673923350,27450,27500,27500,27400,2805
|
|
20230829,140400,23596925100,27450,27500,27500,27450,777
|
|
20230829,140300,23575578100,27500,27500,27500,27450,1581
|
|
20230829,140200,23532101300,27450,27450,27500,27450,469
|
|
20230829,140100,23519226150,27450,27450,27500,27450,814
|
|
20230829,140000,23496866000,27450,27500,27500,27450,1459
|
|
20230829,135900,23456753200,27450,27450,27450,27350,4009
|
|
20230829,135800,23346713050,27450,27350,27450,27350,1168
|
|
20230829,135700,23314725150,27400,27450,27450,27400,943
|
|
20230829,135600,23288877650,27450,27400,27450,27400,1666
|
|
20230829,135500,23243197750,27400,27400,27450,27400,1563
|
|
20230829,135400,23200360250,27350,27300,27350,27300,3158
|
|
20230829,135300,23114036700,27300,27200,27300,27200,4159
|
|
20230829,135200,23000750450,27200,27200,27200,27150,139
|
|
20230829,135100,22996971550,27200,27150,27200,27100,628
|
|
20230829,135000,22979927450,27150,27100,27150,27100,799
|
|
20230829,134900,22958263500,27100,27150,27150,27050,1659
|
|
20230829,134800,22913335050,27150,27200,27200,27150,818
|
|
20230829,134700,22891126200,27200,27200,27200,27200,1
|
|
20230829,134600,22891099000,27200,27150,27200,27150,162
|
|
20230829,134500,22886699600,27200,27200,27200,27150,1030
|
|
20230829,134400,22858698250,27200,27150,27200,27150,276
|
|
20230829,134300,22851204500,27200,27200,27200,27150,574
|
|
20230829,134200,22835611050,27200,27200,27200,27150,851
|
|
20230829,134100,22812466850,27200,27200,27200,27200,472
|
|
20230829,134000,22799628450,27200,27200,27250,27200,382
|
|
20230829,133900,22789226700,27200,27250,27250,27150,1151
|
|
20230829,133800,22757918100,27200,27150,27200,27150,3162
|
|
20230829,133700,22671915950,27150,27200,27200,27150,327
|
|
20230829,133600,22663034950,27150,27200,27200,27150,714
|
|
20230829,133500,22643625400,27200,27250,27250,27200,931
|
|
20230829,133400,22618297200,27200,27050,27200,27050,2199
|
|
20230829,133300,22558652300,27100,27150,27150,27100,1131
|
|
20230829,133200,22528001700,27150,27100,27150,27100,299
|
|
20230829,133100,22519898500,27100,27100,27100,27050,667
|
|
20230829,133000,22501824150,27150,27100,27150,27100,1329
|
|
20230829,132900,22465805250,27100,27150,27150,27100,618
|
|
20230829,132800,22449055200,27150,27150,27150,27100,800
|
|
20230829,132700,22427337050,27150,27150,27150,27150,162
|
|
20230829,132600,22422938750,27200,27150,27200,27150,65
|
|
20230829,132500,22421173850,27150,27150,27150,27150,175
|
|
20230829,132400,22416422600,27150,27100,27200,27100,53
|
|
20230829,132300,22414985050,27200,27050,27200,27050,2382
|
|
20230829,132200,22350374000,27100,27100,27100,27100,2187
|
|
20230829,132100,22291106300,27100,27100,27150,27100,595
|
|
20230829,132000,22274979300,27100,27150,27150,27100,546
|
|
20230829,131900,22260175400,27100,27100,27150,27100,2860
|
|
20230829,131800,22182668850,27150,27150,27150,27100,83
|
|
20230829,131700,22180415650,27150,27100,27150,27100,471
|
|
20230829,131600,22167628400,27150,27200,27200,27150,559
|
|
20230829,131500,22152447400,27200,27200,27200,27150,1291
|
|
20230829,131400,22117388550,27200,27200,27250,27200,237
|
|
20230829,131300,22110942100,27200,27200,27200,27150,499
|
|
20230829,131200,22097384300,27200,27250,27250,27200,166
|
|
20230829,131100,22092867850,27250,27250,27250,27250,166
|
|
20230829,131000,22088344350,27250,27250,27300,27250,27
|
|
20230829,130900,22087608500,27250,27250,27250,27250,520
|
|
20230829,130800,22073438500,27250,27150,27250,27150,777
|
|
20230829,130700,22052318450,27150,27150,27200,27150,281
|
|
20230829,130600,22044689250,27200,27150,27200,27150,369
|
|
20230829,130500,22034654500,27200,27200,27200,27150,166
|
|
20230829,130400,22030144850,27150,27200,27200,27150,463
|
|
20230829,130300,22017555850,27200,27200,27200,27200,202
|
|
20230829,130200,22012061450,27200,27200,27250,27200,387
|
|
20230829,130100,22001521750,27200,27200,27200,27200,182
|
|
20230829,130000,21996571350,27200,27200,27250,27200,624
|
|
20230829,125900,21979592500,27250,27250,27250,27200,976
|
|
20230829,125800,21953000700,27300,27250,27300,27250,91
|
|
20230829,125700,21950516950,27250,27300,27300,27200,843
|
|
20230829,125600,21927543400,27350,27350,27350,27200,1089
|
|
20230829,125500,21897851250,27300,27300,27300,27300,235
|
|
20230829,125400,21891435750,27300,27400,27400,27300,1164
|
|
20230829,125300,21859588150,27350,27400,27400,27350,1105
|
|
20230829,125200,21829311400,27400,27450,27450,27400,3942
|
|
20230829,125100,21721282450,27450,27300,27450,27300,1589
|
|
20230829,125000,21677749250,27300,27300,27300,27300,25
|
|
20230829,124900,21677066750,27300,27250,27350,27250,3293
|
|
20230829,124800,21587005650,27300,27250,27300,27200,1936
|
|
20230829,124700,21534200550,27250,27200,27250,27150,1005
|
|
20230829,124600,21506843250,27150,27200,27200,27150,1035
|
|
20230829,124500,21478726950,27200,27250,27250,27200,93
|
|
20230829,124400,21476197200,27250,27300,27300,27250,947
|
|
20230829,124300,21450351650,27300,27200,27300,27200,864
|
|
20230829,124200,21426796350,27200,27200,27250,27150,501
|
|
20230829,124100,21413175150,27200,27150,27200,27100,364
|
|
20230829,124000,21403289150,27150,27150,27150,27100,225
|
|
20230829,123900,21397180900,27100,27150,27150,27100,211
|
|
20230829,123800,21391453300,27150,27150,27150,27150,7
|
|
20230829,123700,21391263250,27150,27100,27150,27100,167
|
|
20230829,123600,21386734200,27100,27100,27100,27100,404
|
|
20230829,123500,21375785800,27100,27150,27150,27100,505
|
|
20230829,123400,21362097300,27150,27150,27150,27150,41
|
|
20230829,123300,21360984150,27200,27150,27200,27150,1088
|
|
20230829,123200,21331444900,27150,27200,27200,27150,53
|
|
20230829,123100,21330004950,27200,27150,27200,27150,723
|
|
20230829,123000,21310367300,27150,27150,27150,27150,368
|
|
20230829,122900,21300376100,27150,27150,27200,27150,245
|
|
20230829,122800,21293721800,27200,27150,27200,27150,373
|
|
20230829,122700,21283594700,27150,27200,27200,27150,173
|
|
20230829,122600,21278897650,27150,27150,27200,27150,727
|
|
20230829,122500,21259128150,27150,27100,27150,27100,64
|
|
20230829,122400,21257390800,27100,27150,27150,27050,636
|
|
20230829,122300,21240157250,27100,27050,27150,27050,408
|
|
20230829,122200,21229107950,27150,27050,27150,27050,925
|
|
20230829,122100,21204054300,27050,27150,27150,27050,1569
|
|
20230829,122000,21161565800,27150,27100,27150,27050,2929
|
|
20230829,121900,21082215550,27200,27100,27200,27100,148
|
|
20230829,121800,21078197400,27100,27100,27100,27050,508
|
|
20230829,121700,21064437550,27100,27150,27150,27100,32
|
|
20230829,121600,21063570100,27150,27100,27150,27100,702
|
|
20230829,121500,21044534450,27050,27100,27100,27050,1862
|
|
20230829,121400,20994149500,27050,27050,27100,27050,1274
|
|
20230829,121300,20959685400,27100,27100,27150,27050,780
|
|
20230829,121200,20938542150,27100,27100,27150,27100,21
|
|
20230829,121100,20937972500,27150,27100,27150,27050,1102
|
|
20230829,121000,20908153300,27150,27150,27150,27100,795
|
|
20230829,120900,20886601800,27100,27150,27150,27100,495
|
|
20230829,120800,20873164250,27150,27150,27150,27150,13
|
|
20230829,120700,20872811300,27100,27100,27200,27050,768
|
|
20230829,120600,20851997200,27050,27050,27050,27050,33
|
|
20230829,120500,20851104550,27050,27000,27100,27000,941
|
|
20230829,120400,20825665300,27000,27100,27150,27000,7644
|
|
20230829,120300,20618831200,27250,27200,27250,27150,2546
|
|
20230829,120200,20549667750,27200,27250,27250,27150,330
|
|
20230829,120100,20540692250,27250,27200,27250,27150,947
|
|
20230829,120000,20514935250,27200,27100,27200,27100,1773
|
|
20230829,115900,20466808150,27150,27150,27150,27100,234
|
|
20230829,115800,20460459400,27150,27150,27150,27150,528
|
|
20230829,115700,20446124200,27150,27200,27200,27150,556
|
|
20230829,115600,20431028750,27200,27150,27200,27150,331
|
|
20230829,115500,20422039950,27150,27100,27150,27100,856
|
|
20230829,115400,20398807100,27150,27150,27150,27100,2260
|
|
20230829,115300,20337503950,27150,27150,27200,27150,442
|
|
20230829,115200,20325500000,27150,27150,27200,27150,141
|
|
20230829,115100,20321667050,27150,27150,27200,27150,707
|
|
20230829,115000,20302471500,27150,27150,27200,27150,411
|
|
20230829,114900,20291312200,27150,27150,27150,27150,164
|
|
20230829,114800,20286859600,27150,27150,27150,27100,459
|
|
20230829,114700,20274402850,27200,27200,27200,27150,2240
|
|
20230829,114600,20213548100,27150,27200,27200,27150,300
|
|
20230829,114500,20205395650,27150,27150,27200,27150,1301
|
|
20230829,114400,20170073400,27150,27200,27200,27150,1009
|
|
20230829,114300,20142669450,27150,27200,27200,27150,939
|
|
20230829,114200,20117129900,27200,27150,27200,27150,502
|
|
20230829,114100,20103490900,27150,27250,27250,27150,1942
|
|
20230829,114000,20050694550,27200,27200,27250,27200,1083
|
|
20230829,113900,20021214900,27200,27200,27250,27200,1974
|
|
20230829,113800,19967511400,27250,27200,27250,27200,1623
|
|
20230829,113700,19923352150,27200,27350,27350,27200,3759
|
|
20230829,113600,19820842950,27350,27350,27350,27300,569
|
|
20230829,113500,19805299250,27300,27350,27350,27300,2447
|
|
20230829,113400,19738478300,27350,27300,27350,27300,528
|
|
20230829,113300,19724050750,27300,27400,27400,27300,941
|
|
20230829,113200,19698321350,27400,27350,27400,27300,962
|
|
20230829,113100,19672044550,27450,27450,27450,27250,1143
|
|
20230829,113000,19640831250,27450,27450,27500,27350,649
|
|
20230829,112900,19623051450,27500,27600,27600,27300,3001
|
|
20230829,112800,19540830100,27600,27600,27600,27550,753
|
|
20230829,112700,19520062850,27600,27600,27600,27600,613
|
|
20230829,112600,19503144050,27600,27600,27650,27550,4399
|
|
20230829,112500,19381770550,27600,27550,27600,27550,1142
|
|
20230829,112400,19350280250,27550,27500,27550,27450,1950
|
|
20230829,112300,19296612550,27500,27450,27500,27450,1230
|
|
20230829,112200,19262789450,27450,27500,27500,27450,549
|
|
20230829,112100,19247717650,27500,27450,27500,27450,1343
|
|
20230829,112000,19210842000,27450,27450,27450,27450,579
|
|
20230829,111900,19194948450,27450,27400,27450,27400,203
|
|
20230829,111800,19189385050,27400,27450,27450,27400,249
|
|
20230829,111700,19182559000,27450,27450,27450,27450,836
|
|
20230829,111600,19159610800,27450,27400,27450,27350,535
|
|
20230829,111500,19144967600,27350,27400,27400,27350,295
|
|
20230829,111400,19136893000,27400,27300,27400,27300,1157
|
|
20230829,111300,19105290700,27300,27300,27350,27250,1394
|
|
20230829,111200,19067235250,27300,27350,27350,27300,867
|
|
20230829,111100,19043561100,27350,27400,27450,27250,2482
|
|
20230829,111000,18975834000,27400,27350,27400,27300,2023
|
|
20230829,110900,18920466250,27350,27350,27400,27200,6646
|
|
20230829,110800,18739300300,27250,27400,27400,27250,3691
|
|
20230829,110700,18638469650,27400,27400,27450,27350,833
|
|
20230829,110600,18615655500,27400,27400,27450,27350,1453
|
|
20230829,110500,18575865650,27400,27450,27500,27400,3195
|
|
20230829,110400,18488289750,27450,27550,27550,27450,1189
|
|
20230829,110300,18455583850,27550,27550,27600,27550,747
|
|
20230829,110200,18435003950,27550,27500,27600,27450,2948
|
|
20230829,110100,18353866500,27500,27450,27500,27450,2899
|
|
20230829,110000,18274250750,27450,27550,27550,27450,2006
|
|
20230829,105900,18219097000,27500,27600,27600,27500,2364
|
|
20230829,105800,18154024000,27600,27600,27600,27550,2562
|
|
20230829,105700,18083323600,27600,27650,27650,27600,1320
|
|
20230829,105600,18046891350,27650,27700,27700,27600,2310
|
|
20230829,105500,17983023250,27700,27700,27700,27600,1572
|
|
20230829,105400,17939552500,27700,27650,27700,27600,2062
|
|
20230829,105300,17882573650,27650,27650,27700,27650,1152
|
|
20230829,105200,17850713200,27650,27650,27700,27650,1104
|
|
20230829,105100,17820177950,27650,27700,27700,27600,2078
|
|
20230829,105000,17762711400,27700,27600,27700,27600,924
|
|
20230829,104900,17737172050,27750,27650,27750,27550,2620
|
|
20230829,104800,17664869350,27650,27700,27700,27600,4932
|
|
20230829,104700,17528429100,27750,27750,27750,27700,3925
|
|
20230829,104600,17419587250,27750,27800,27800,27750,2464
|
|
20230829,104500,17351171850,27800,27850,27850,27750,3047
|
|
20230829,104400,17266477300,27850,27850,27850,27800,2248
|
|
20230829,104300,17203925950,27850,27850,27900,27800,2182
|
|
20230829,104200,17143183000,27850,27900,27900,27850,8422
|
|
20230829,104100,16908471300,27900,27800,27900,27750,5339
|
|
20230829,104000,16759848000,27750,27900,27950,27700,9137
|
|
20230829,103900,16505278400,27900,27850,27950,27800,12653
|
|
20230829,103800,16152253500,27850,27700,27900,27650,17730
|
|
20230829,103700,15659063550,27700,27750,27800,27650,4996
|
|
20230829,103600,15520509800,27750,27900,27900,27700,7476
|
|
20230829,103500,15312535600,27900,27750,27900,27750,18648
|
|
20230829,103400,14793740400,27750,27650,27750,27650,5744
|
|
20230829,103300,14634496700,27650,27500,27750,27350,20062
|
|
20230829,103200,14080551300,27350,27400,27450,27300,4294
|
|
20230829,103100,13962913900,27350,27400,27450,27300,1954
|
|
20230829,103000,13909442350,27400,27450,27500,27400,274
|
|
20230829,102900,13901924300,27500,27350,27500,27300,2150
|
|
20230829,102800,13843027550,27400,27400,27450,27350,1259
|
|
20230829,102700,13808490750,27450,27400,27450,27350,915
|
|
20230829,102600,13783417700,27400,27350,27400,27350,849
|
|
20230829,102500,13760163400,27350,27350,27400,27300,1084
|
|
20230829,102400,13730531200,27300,27300,27350,27300,1129
|
|
20230829,102300,13699708750,27300,27300,27350,27200,4988
|
|
20230829,102200,13563700250,27300,27250,27300,27250,368
|
|
20230829,102100,13553661250,27300,27350,27400,27300,1145
|
|
20230829,102000,13522379100,27350,27450,27450,27300,1100
|
|
20230829,101900,13492310400,27350,27450,27450,27350,2397
|
|
20230829,101800,13426604850,27450,27450,27500,27400,946
|
|
20230829,101700,13400629600,27450,27500,27550,27400,1715
|
|
20230829,101600,13353528200,27500,27500,27500,27450,1440
|
|
20230829,101500,13313949350,27450,27450,27500,27400,1171
|
|
20230829,101400,13281824900,27500,27450,27500,27450,2227
|
|
20230829,101300,13220691550,27450,27550,27600,27450,2737
|
|
20230829,101200,13145344900,27600,27600,27600,27550,1750
|
|
20230829,101100,13097083700,27600,27550,27650,27500,2545
|
|
20230829,101000,13026849550,27600,27600,27600,27500,1558
|
|
20230829,100900,12983877650,27600,27600,27650,27550,3112
|
|
20230829,100800,12897990150,27600,27500,27650,27500,5938
|
|
20230829,100700,12734226850,27500,27500,27550,27500,1288
|
|
20230829,100600,12698790500,27500,27600,27600,27500,1487
|
|
20230829,100500,12657824050,27600,27600,27600,27550,1148
|
|
20230829,100400,12626155300,27550,27600,27650,27550,3111
|
|
20230829,100300,12540223100,27600,27450,27650,27450,14150
|
|
20230829,100200,12150551750,27500,27400,27500,27350,6612
|
|
20230829,100100,11969110950,27350,27350,27450,27300,3925
|
|
20230829,100000,11861571050,27350,27350,27400,27300,1618
|
|
20230829,095900,11817321850,27400,27300,27400,27300,5632
|
|
20230829,095800,11663349100,27300,27250,27300,27150,1939
|
|
20230829,095700,11610605600,27150,27400,27450,27150,2404
|
|
20230829,095600,11544891750,27450,27400,27500,27350,4451
|
|
20230829,095500,11422761150,27400,27450,27450,27400,2198
|
|
20230829,095400,11362522750,27450,27300,27450,27300,2801
|
|
20230829,095300,11285852850,27300,27450,27450,27300,6199
|
|
20230829,095200,11115988750,27450,27450,27450,27400,2613
|
|
20230829,095100,11044332300,27450,27450,27450,27400,5106
|
|
20230829,095000,10904188800,27450,27350,27500,27350,15114
|
|
20230829,094900,10489969450,27400,27350,27400,27350,3922
|
|
20230829,094800,10382574000,27350,27300,27400,27250,5962
|
|
20230829,094700,10219638000,27250,27200,27250,27050,4864
|
|
20230829,094600,10087341500,27150,27150,27200,27000,3131
|
|
20230829,094500,10002545200,27150,27250,27250,27050,4014
|
|
20230829,094400,9893572250,27250,27250,27300,27200,3352
|
|
20230829,094300,9802194200,27250,27150,27300,27150,5085
|
|
20230829,094200,9663726450,27150,27150,27150,27100,3246
|
|
20230829,094100,9575624450,27100,27050,27200,27050,7221
|
|
20230829,094000,9379995050,27050,27100,27150,27000,3793
|
|
20230829,093900,9277210750,27100,27100,27100,26950,9041
|
|
20230829,093800,9033073100,27050,27100,27150,27050,3080
|
|
20230829,093700,8949628050,27100,27000,27150,27000,4191
|
|
20230829,093600,8836140250,27000,26850,27050,26850,6096
|
|
20230829,093500,8671703900,26900,26950,27000,26850,4265
|
|
20230829,093400,8556838400,26950,27050,27050,26900,6756
|
|
20230829,093300,8374411000,27050,27200,27250,27050,3233
|
|
20230829,093200,8286688800,27200,27050,27200,27050,9335
|
|
20230829,093100,8033487500,27100,27100,27150,27050,7657
|
|
20230829,093000,7826044800,27150,27150,27250,27100,6513
|
|
20230829,092900,7649096000,27150,27400,27450,27150,12078
|
|
20230829,092800,7319200950,27400,27250,27400,27200,6982
|
|
20230829,092700,7128569400,27250,27400,27500,27250,14681
|
|
20230829,092600,6726889600,27400,27550,27750,27400,26340
|
|
20230829,092500,5999485300,27550,27750,27800,27500,18788
|
|
20230829,092400,5479980500,27750,27600,27950,27600,35519
|
|
20230829,092300,4491936900,27600,27300,27650,27250,29554
|
|
20230829,092200,3680117800,27300,27150,27450,27100,24408
|
|
20230829,092100,3013310300,27150,26600,27150,26600,35721
|
|
20230829,092000,2052723300,26600,26400,26600,26400,6422
|
|
20230829,091900,1882501300,26400,26350,26400,26300,2351
|
|
20230829,091800,1820494700,26350,26350,26350,26300,1200
|
|
20230829,091700,1788875200,26350,26300,26350,26300,1603
|
|
20230829,091600,1746692150,26300,26300,26300,26300,140
|
|
20230829,091500,1743010150,26300,26350,26400,26300,2185
|
|
20230829,091400,1685516800,26350,26350,26400,26350,671
|
|
20230829,091300,1667826850,26350,26350,26400,26300,860
|
|
20230829,091200,1645153250,26350,26300,26350,26300,750
|
|
20230829,091100,1625427400,26300,26300,26300,26250,1722
|
|
20230829,091000,1580157950,26300,26300,26350,26250,1270
|
|
20230829,090900,1546782250,26300,26300,26350,26250,605
|
|
20230829,090800,1530867000,26350,26250,26350,26250,445
|
|
20230829,090700,1519165250,26200,26250,26350,26200,4250
|
|
20230829,090600,1407591450,26250,26400,26400,26250,3072
|
|
20230829,090500,1326820500,26400,26400,26450,26350,2534
|
|
20230829,090400,1259936500,26350,26400,26400,26300,2503
|
|
20230829,090300,1193988000,26400,26300,26500,26200,9478
|
|
20230829,090200,944468250,26400,26650,26700,26300,11278
|
|
20230829,090100,645700100,26700,26550,26750,26550,14570
|
|
20230829,090000,257369050,26650,26450,26700,26450,9615
|