626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192300,17314342450,27650,27650,27650,27650,8145
|
|
20230830,192200,17314342450,27650,27650,27650,27650,0
|
|
20230830,192100,17314342450,27650,27650,27650,27650,0
|
|
20230830,192000,17314342450,27650,27650,27650,27650,0
|
|
20230830,191900,17314342450,27650,27650,27650,27650,0
|
|
20230830,191800,17314342450,27650,27650,27650,27650,0
|
|
20230830,191700,17314342450,27650,27650,27650,27650,0
|
|
20230830,191600,17314342450,27650,27650,27650,27650,0
|
|
20230830,191500,17314342450,27650,27650,27650,27650,0
|
|
20230830,191400,17314342450,27650,27650,27650,27650,0
|
|
20230830,191300,17314342450,27650,27650,27650,27650,0
|
|
20230830,191200,17314342450,27650,27650,27650,27650,0
|
|
20230830,191100,17314342450,27650,27650,27650,27650,0
|
|
20230830,191000,17314342450,27650,27650,27650,27650,0
|
|
20230830,190900,17314342450,27650,27650,27650,27650,0
|
|
20230830,190800,17314342450,27650,27650,27650,27650,0
|
|
20230830,190700,17314342450,27650,27650,27650,27650,0
|
|
20230830,190600,17314342450,27650,27650,27650,27650,0
|
|
20230830,190500,17314342450,27650,27650,27650,27650,0
|
|
20230830,190400,17314342450,27650,27650,27650,27650,0
|
|
20230830,190300,17314342450,27650,27650,27650,27650,0
|
|
20230830,190200,17314342450,27650,27650,27650,27650,0
|
|
20230830,190100,17314342450,27650,27650,27650,27650,0
|
|
20230830,190000,17314342450,27650,27650,27650,27650,0
|
|
20230830,185900,17314342450,27650,27650,27650,27650,0
|
|
20230830,185800,17314342450,27650,27650,27650,27650,0
|
|
20230830,185700,17314342450,27650,27650,27650,27650,0
|
|
20230830,185600,17314342450,27650,27650,27650,27650,0
|
|
20230830,185500,17314342450,27650,27650,27650,27650,0
|
|
20230830,185400,17314342450,27650,27650,27650,27650,0
|
|
20230830,185300,17314342450,27650,27650,27650,27650,8145
|
|
20230830,185200,17314342450,27650,27650,27650,27650,0
|
|
20230830,185100,17314342450,27650,27650,27650,27650,0
|
|
20230830,185000,17314342450,27650,27650,27650,27650,0
|
|
20230830,184900,17314342450,27650,27650,27650,27650,0
|
|
20230830,184800,17314342450,27650,27650,27650,27650,0
|
|
20230830,184700,17314342450,27650,27650,27650,27650,0
|
|
20230830,184600,17314342450,27650,27650,27650,27650,0
|
|
20230830,184500,17314342450,27650,27650,27650,27650,0
|
|
20230830,184400,17314342450,27650,27650,27650,27650,0
|
|
20230830,184300,17314342450,27650,27650,27650,27650,0
|
|
20230830,184200,17314342450,27650,27650,27650,27650,0
|
|
20230830,184100,17314342450,27650,27650,27650,27650,0
|
|
20230830,184000,17314342450,27650,27650,27650,27650,0
|
|
20230830,183900,17314342450,27650,27650,27650,27650,0
|
|
20230830,183800,17314342450,27650,27650,27650,27650,0
|
|
20230830,183700,17314342450,27650,27650,27650,27650,0
|
|
20230830,183600,17314342450,27650,27650,27650,27650,0
|
|
20230830,183500,17314342450,27650,27650,27650,27650,0
|
|
20230830,183400,17314342450,27650,27650,27650,27650,0
|
|
20230830,183300,17314342450,27650,27650,27650,27650,0
|
|
20230830,183200,17314342450,27650,27650,27650,27650,0
|
|
20230830,183100,17314342450,27650,27650,27650,27650,0
|
|
20230830,183000,17314342450,27650,27650,27650,27650,0
|
|
20230830,182900,17314342450,27650,27650,27650,27650,0
|
|
20230830,182800,17314342450,27650,27650,27650,27650,0
|
|
20230830,182700,17314342450,27650,27650,27650,27650,0
|
|
20230830,182600,17314342450,27650,27650,27650,27650,0
|
|
20230830,182500,17314342450,27650,27650,27650,27650,0
|
|
20230830,182400,17314342450,27650,27650,27650,27650,0
|
|
20230830,182300,17314342450,27650,27650,27650,27650,8145
|
|
20230830,182200,17314342450,27650,27650,27650,27650,0
|
|
20230830,182100,17314342450,27650,27650,27650,27650,0
|
|
20230830,182000,17314342450,27650,27650,27650,27650,0
|
|
20230830,181900,17314342450,27650,27650,27650,27650,0
|
|
20230830,181800,17314342450,27650,27650,27650,27650,0
|
|
20230830,181700,17314342450,27650,27650,27650,27650,0
|
|
20230830,181600,17314342450,27650,27650,27650,27650,0
|
|
20230830,181500,17314342450,27650,27650,27650,27650,0
|
|
20230830,181400,17314342450,27650,27650,27650,27650,0
|
|
20230830,181300,17314342450,27650,27650,27650,27650,0
|
|
20230830,181200,17314342450,27650,27650,27650,27650,0
|
|
20230830,181100,17314342450,27650,27650,27650,27650,0
|
|
20230830,181000,17314342450,27650,27650,27650,27650,0
|
|
20230830,180900,17314342450,27650,27650,27650,27650,0
|
|
20230830,180800,17314342450,27650,27650,27650,27650,0
|
|
20230830,180700,17314342450,27650,27650,27650,27650,0
|
|
20230830,180600,17314342450,27650,27650,27650,27650,0
|
|
20230830,180500,17314342450,27650,27650,27650,27650,0
|
|
20230830,180400,17314342450,27650,27650,27650,27650,0
|
|
20230830,180300,17314342450,27650,27650,27650,27650,0
|
|
20230830,180200,17314342450,27650,27650,27650,27650,0
|
|
20230830,180100,17314342450,27650,27650,27650,27650,0
|
|
20230830,180000,17314342450,27650,27650,27650,27650,0
|
|
20230830,175900,17314342450,27650,27650,27650,27650,0
|
|
20230830,175800,17314342450,27650,27650,27650,27650,0
|
|
20230830,175700,17314342450,27650,27650,27650,27650,0
|
|
20230830,175600,17314342450,27650,27650,27650,27650,0
|
|
20230830,175500,17314342450,27650,27650,27650,27650,0
|
|
20230830,175400,17314342450,27650,27650,27650,27650,0
|
|
20230830,175300,17314342450,27650,27650,27650,27650,8145
|
|
20230830,175200,17314342450,27650,27650,27650,27650,0
|
|
20230830,175100,17314342450,27650,27650,27650,27650,0
|
|
20230830,175000,17314342450,27650,27650,27650,27650,0
|
|
20230830,174900,17314342450,27650,27650,27650,27650,0
|
|
20230830,174800,17314342450,27650,27650,27650,27650,0
|
|
20230830,174700,17314342450,27650,27650,27650,27650,0
|
|
20230830,174600,17314342450,27650,27650,27650,27650,0
|
|
20230830,174500,17314342450,27650,27650,27650,27650,0
|
|
20230830,174400,17314342450,27650,27650,27650,27650,0
|
|
20230830,174300,17314342450,27650,27650,27650,27650,0
|
|
20230830,174200,17314342450,27650,27650,27650,27650,0
|
|
20230830,174100,17314342450,27650,27650,27650,27650,0
|
|
20230830,174000,17314342450,27650,27650,27650,27650,0
|
|
20230830,173900,17314342450,27650,27650,27650,27650,0
|
|
20230830,173800,17314342450,27650,27650,27650,27650,0
|
|
20230830,173700,17314342450,27650,27650,27650,27650,0
|
|
20230830,173600,17314342450,27650,27650,27650,27650,0
|
|
20230830,173500,17314342450,27650,27650,27650,27650,0
|
|
20230830,173400,17314342450,27650,27650,27650,27650,0
|
|
20230830,173300,17314342450,27650,27650,27650,27650,0
|
|
20230830,173200,17314342450,27650,27650,27650,27650,0
|
|
20230830,173100,17314342450,27650,27650,27650,27650,0
|
|
20230830,173000,17314342450,27650,27650,27650,27650,0
|
|
20230830,172900,17314342450,27650,27650,27650,27650,0
|
|
20230830,172800,17314342450,27650,27650,27650,27650,0
|
|
20230830,172700,17314342450,27650,27650,27650,27650,0
|
|
20230830,172600,17314342450,27650,27650,27650,27650,0
|
|
20230830,172500,17314342450,27650,27650,27650,27650,0
|
|
20230830,172400,17314342450,27650,27650,27650,27650,0
|
|
20230830,172300,17314342450,27650,27650,27650,27650,8145
|
|
20230830,172200,17314342450,27650,27650,27650,27650,0
|
|
20230830,172100,17314342450,27650,27650,27650,27650,0
|
|
20230830,172000,17314342450,27650,27650,27650,27650,0
|
|
20230830,171900,17314342450,27650,27650,27650,27650,0
|
|
20230830,171800,17314342450,27650,27650,27650,27650,0
|
|
20230830,171700,17314342450,27650,27650,27650,27650,0
|
|
20230830,171600,17314342450,27650,27650,27650,27650,0
|
|
20230830,171500,17314342450,27650,27650,27650,27650,0
|
|
20230830,171400,17314342450,27650,27650,27650,27650,0
|
|
20230830,171300,17314342450,27650,27650,27650,27650,0
|
|
20230830,171200,17314342450,27650,27650,27650,27650,0
|
|
20230830,171100,17314342450,27650,27650,27650,27650,0
|
|
20230830,171000,17314342450,27650,27650,27650,27650,0
|
|
20230830,170900,17314342450,27650,27650,27650,27650,0
|
|
20230830,170800,17314342450,27650,27650,27650,27650,0
|
|
20230830,170700,17314342450,27650,27650,27650,27650,0
|
|
20230830,170600,17314342450,27650,27650,27650,27650,0
|
|
20230830,170500,17314342450,27650,27650,27650,27650,0
|
|
20230830,170400,17314342450,27650,27650,27650,27650,0
|
|
20230830,170300,17314342450,27650,27650,27650,27650,0
|
|
20230830,170200,17314342450,27650,27650,27650,27650,0
|
|
20230830,170100,17314342450,27650,27650,27650,27650,0
|
|
20230830,170000,17314342450,27650,27650,27650,27650,0
|
|
20230830,165900,17314342450,27650,27650,27650,27650,0
|
|
20230830,165800,17314342450,27650,27650,27650,27650,0
|
|
20230830,165700,17314342450,27650,27650,27650,27650,0
|
|
20230830,165600,17314342450,27650,27650,27650,27650,0
|
|
20230830,165500,17314342450,27650,27650,27650,27650,0
|
|
20230830,165400,17314342450,27650,27650,27650,27650,0
|
|
20230830,165300,17314342450,27650,27650,27650,27650,8145
|
|
20230830,165200,17314342450,27650,27650,27650,27650,0
|
|
20230830,165100,17314342450,27650,27650,27650,27650,0
|
|
20230830,165000,17314342450,27650,27650,27650,27650,0
|
|
20230830,164900,17314342450,27650,27650,27650,27650,0
|
|
20230830,164800,17314342450,27650,27650,27650,27650,0
|
|
20230830,164700,17314342450,27650,27650,27650,27650,0
|
|
20230830,164600,17314342450,27650,27650,27650,27650,0
|
|
20230830,164500,17314342450,27650,27650,27650,27650,0
|
|
20230830,164400,17314342450,27650,27650,27650,27650,0
|
|
20230830,164300,17314342450,27650,27650,27650,27650,0
|
|
20230830,164200,17314342450,27650,27650,27650,27650,0
|
|
20230830,164100,17314342450,27650,27650,27650,27650,0
|
|
20230830,164000,17314342450,27650,27650,27650,27650,0
|
|
20230830,163900,17314342450,27650,27650,27650,27650,0
|
|
20230830,163800,17314342450,27650,27650,27650,27650,0
|
|
20230830,163700,17314342450,27650,27650,27650,27650,0
|
|
20230830,163600,17314342450,27650,27650,27650,27650,0
|
|
20230830,163500,17314342450,27650,27650,27650,27650,0
|
|
20230830,163400,17314342450,27650,27650,27650,27650,0
|
|
20230830,163300,17314342450,27650,27650,27650,27650,0
|
|
20230830,163200,17314342450,27650,27650,27650,27650,0
|
|
20230830,163100,17314342450,27650,27650,27650,27650,0
|
|
20230830,163000,17314342450,27650,27650,27650,27650,0
|
|
20230830,162900,17314342450,27650,27650,27650,27650,0
|
|
20230830,162800,17314342450,27650,27650,27650,27650,0
|
|
20230830,162700,17314342450,27650,27650,27650,27650,0
|
|
20230830,162600,17314342450,27650,27650,27650,27650,0
|
|
20230830,162500,17314342450,27650,27650,27650,27650,0
|
|
20230830,162400,17314342450,27650,27650,27650,27650,0
|
|
20230830,162300,17314342450,27650,27650,27650,27650,8145
|
|
20230830,162200,17314342450,27650,27650,27650,27650,0
|
|
20230830,162100,17314342450,27650,27650,27650,27650,0
|
|
20230830,162000,17314342450,27650,27650,27650,27650,0
|
|
20230830,161900,17314342450,27650,27650,27650,27650,0
|
|
20230830,161800,17314342450,27650,27650,27650,27650,0
|
|
20230830,161700,17314342450,27650,27650,27650,27650,0
|
|
20230830,161600,17314342450,27650,27650,27650,27650,0
|
|
20230830,161500,17314342450,27650,27650,27650,27650,0
|
|
20230830,161400,17314342450,27650,27650,27650,27650,0
|
|
20230830,161300,17314342450,27650,27650,27650,27650,0
|
|
20230830,161200,17314342450,27650,27650,27650,27650,0
|
|
20230830,161100,17314342450,27650,27650,27650,27650,0
|
|
20230830,161000,17314342450,27650,27650,27650,27650,0
|
|
20230830,160900,17314342450,27650,27650,27650,27650,0
|
|
20230830,160800,17314342450,27650,27650,27650,27650,0
|
|
20230830,160700,17314342450,27650,27650,27650,27650,0
|
|
20230830,160600,17314342450,27650,27650,27650,27650,0
|
|
20230830,160500,17314342450,27650,27650,27650,27650,0
|
|
20230830,160400,17314342450,27650,27650,27650,27650,0
|
|
20230830,160300,17314342450,27650,27650,27650,27650,0
|
|
20230830,160200,17314342450,27650,27650,27650,27650,0
|
|
20230830,160100,17314342450,27650,27650,27650,27650,0
|
|
20230830,160000,17314342450,27650,27650,27650,27650,0
|
|
20230830,155900,17314342450,27650,27650,27650,27650,0
|
|
20230830,155800,17314342450,27650,27650,27650,27650,0
|
|
20230830,155700,17314342450,27650,27650,27650,27650,0
|
|
20230830,155600,17314342450,27650,27650,27650,27650,0
|
|
20230830,155500,17314342450,27650,27650,27650,27650,0
|
|
20230830,155400,17314342450,27650,27650,27650,27650,0
|
|
20230830,155300,17314342450,27650,27650,27650,27650,8145
|
|
20230830,155200,17314342450,27650,27650,27650,27650,0
|
|
20230830,155100,17314342450,27650,27650,27650,27650,0
|
|
20230830,155000,17314342450,27650,27650,27650,27650,0
|
|
20230830,154900,17314342450,27650,27650,27650,27650,0
|
|
20230830,154800,17314342450,27650,27650,27650,27650,0
|
|
20230830,154700,17314342450,27650,27650,27650,27650,0
|
|
20230830,154600,17314342450,27650,27650,27650,27650,0
|
|
20230830,154500,17314342450,27650,27650,27650,27650,0
|
|
20230830,154400,17314342450,27650,27650,27650,27650,0
|
|
20230830,154300,17314342450,27650,27650,27650,27650,0
|
|
20230830,154200,17314342450,27650,27650,27650,27650,0
|
|
20230830,154100,17314342450,27650,27650,27650,27650,0
|
|
20230830,154000,17314342450,27650,27650,27650,27650,0
|
|
20230830,153900,17314342450,27650,27650,27650,27650,0
|
|
20230830,153800,17314342450,27650,27650,27650,27650,0
|
|
20230830,153700,17314342450,27650,27650,27650,27650,0
|
|
20230830,153600,17314342450,27650,27650,27650,27650,0
|
|
20230830,153500,17314342450,27650,27650,27650,27650,0
|
|
20230830,153400,17314342450,27650,27650,27650,27650,0
|
|
20230830,153300,17314342450,27650,27650,27650,27650,0
|
|
20230830,153200,17314342450,27650,27650,27650,27650,0
|
|
20230830,153100,17314342450,27650,27650,27650,27650,0
|
|
20230830,153000,17314342450,27650,27650,27650,27650,8145
|
|
20230830,152900,17089133200,27750,27750,27750,27750,0
|
|
20230830,152800,17089133200,27750,27750,27750,27750,0
|
|
20230830,152700,17089133200,27750,27750,27750,27750,0
|
|
20230830,152600,17089133200,27750,27750,27750,27750,0
|
|
20230830,152500,17089133200,27750,27750,27750,27750,0
|
|
20230830,152400,17089133200,27750,27750,27750,27750,0
|
|
20230830,152300,17089133200,27750,27750,27750,27750,0
|
|
20230830,152200,17089133200,27750,27750,27750,27750,0
|
|
20230830,152100,17089133200,27750,27750,27750,27750,0
|
|
20230830,152000,17089133200,27750,27750,27750,27750,0
|
|
20230830,151900,17089133200,27750,27700,27750,27700,553
|
|
20230830,151800,17073803750,27700,27650,27750,27600,3939
|
|
20230830,151700,16964680300,27650,27650,27650,27650,713
|
|
20230830,151600,16944965850,27700,27700,27700,27650,1711
|
|
20230830,151500,16897646200,27700,27650,27700,27650,566
|
|
20230830,151400,16881975300,27650,27650,27650,27650,206
|
|
20230830,151300,16876279400,27650,27650,27650,27600,1508
|
|
20230830,151200,16834584300,27650,27650,27700,27650,429
|
|
20230830,151100,16822718200,27650,27650,27650,27650,3325
|
|
20230830,151000,16730781950,27700,27650,27700,27650,420
|
|
20230830,150900,16719151200,27650,27650,27700,27650,1303
|
|
20230830,150800,16683097750,27650,27700,27700,27650,872
|
|
20230830,150700,16658977850,27700,27700,27700,27650,1616
|
|
20230830,150600,16614247250,27700,27700,27700,27700,239
|
|
20230830,150500,16607626950,27700,27700,27700,27700,318
|
|
20230830,150400,16598818350,27650,27750,27750,27650,1292
|
|
20230830,150300,16563029800,27700,27700,27700,27700,1520
|
|
20230830,150200,16520925800,27700,27700,27700,27650,425
|
|
20230830,150100,16509159950,27700,27650,27700,27650,1268
|
|
20230830,150000,16474051600,27700,27650,27700,27650,1452
|
|
20230830,145900,16433897350,27600,27650,27650,27600,253
|
|
20230830,145800,16426902900,27650,27650,27650,27600,871
|
|
20230830,145700,16402842850,27650,27650,27650,27650,416
|
|
20230830,145600,16391340450,27650,27650,27650,27600,819
|
|
20230830,145500,16368696050,27650,27650,27700,27600,1145
|
|
20230830,145400,16337043050,27650,27650,27650,27650,275
|
|
20230830,145300,16329439300,27650,27650,27650,27650,115
|
|
20230830,145200,16326259550,27650,27700,27700,27650,1786
|
|
20230830,145100,16276873050,27700,27700,27700,27700,878
|
|
20230830,145000,16252552450,27700,27650,27700,27650,248
|
|
20230830,144900,16245692000,27650,27650,27650,27650,849
|
|
20230830,144800,16222217150,27650,27550,27650,27550,665
|
|
20230830,144700,16203843850,27550,27600,27600,27550,368
|
|
20230830,144600,16193693000,27650,27550,27650,27550,89
|
|
20230830,144500,16191236550,27550,27600,27600,27550,229
|
|
20230830,144400,16184919600,27600,27600,27600,27600,883
|
|
20230830,144300,16160548800,27600,27600,27600,27550,655
|
|
20230830,144200,16142477350,27600,27550,27600,27550,147
|
|
20230830,144100,16138425200,27600,27650,27650,27600,1467
|
|
20230830,144000,16097935500,27650,27650,27650,27600,16
|
|
20230830,143900,16097493250,27600,27650,27650,27600,1518
|
|
20230830,143800,16055520600,27650,27600,27650,27600,266
|
|
20230830,143700,16048178950,27600,27650,27650,27600,601
|
|
20230830,143600,16031567800,27650,27650,27700,27650,344
|
|
20230830,143500,16022046050,27700,27700,27700,27700,27
|
|
20230830,143400,16021298150,27700,27650,27700,27650,50
|
|
20230830,143300,16019914600,27650,27650,27650,27650,20
|
|
20230830,143200,16019361600,27750,27650,27750,27600,762
|
|
20230830,143100,15998300350,27750,27700,27750,27650,821
|
|
20230830,143000,15975559650,27650,27700,27700,27650,133
|
|
20230830,142900,15971878550,27650,27650,27700,27650,154
|
|
20230830,142800,15967620400,27650,27650,27650,27650,77
|
|
20230830,142700,15965491350,27650,27650,27650,27650,596
|
|
20230830,142600,15949011950,27650,27650,27650,27650,5
|
|
20230830,142500,15948873700,27700,27700,27700,27650,145
|
|
20230830,142400,15944862200,27650,27650,27700,27650,61
|
|
20230830,142300,15943174350,27650,27650,27650,27650,512
|
|
20230830,142200,15929017550,27700,27700,27700,27700,4
|
|
20230830,142100,15928906750,27700,27700,27700,27650,84
|
|
20230830,142000,15926580150,27700,27700,27700,27700,380
|
|
20230830,141900,15916054150,27700,27700,27700,27700,8
|
|
20230830,141800,15915832550,27700,27700,27750,27700,926
|
|
20230830,141700,15890179000,27700,27650,27700,27600,378
|
|
20230830,141600,15879727500,27650,27750,27750,27650,1926
|
|
20230830,141500,15826395950,27750,27750,27750,27700,1105
|
|
20230830,141400,15795734700,27700,27700,27700,27700,191
|
|
20230830,141300,15790444000,27700,27750,27750,27700,583
|
|
20230830,141200,15774288900,27750,27750,27750,27700,48
|
|
20230830,141100,15772957400,27700,27700,27700,27700,100
|
|
20230830,141000,15770187400,27700,27700,27700,27700,0
|
|
20230830,140900,15770187400,27700,27750,27750,27700,366
|
|
20230830,140800,15760032850,27750,27750,27800,27750,674
|
|
20230830,140700,15741308550,27750,27750,27750,27750,38
|
|
20230830,140600,15740254050,27750,27750,27800,27750,238
|
|
20230830,140500,15733648650,27750,27750,27800,27750,59
|
|
20230830,140400,15732011350,27750,27700,27750,27700,601
|
|
20230830,140300,15715334900,27700,27650,27750,27650,1769
|
|
20230830,140200,15666278100,27650,27700,27700,27650,502
|
|
20230830,140100,15652382700,27700,27700,27700,27700,674
|
|
20230830,140000,15633712900,27700,27700,27700,27700,679
|
|
20230830,135900,15614904600,27700,27700,27700,27700,143
|
|
20230830,135800,15610943500,27700,27700,27700,27700,46
|
|
20230830,135700,15609669300,27700,27700,27700,27700,680
|
|
20230830,135600,15590833300,27700,27700,27750,27700,264
|
|
20230830,135500,15583520350,27700,27700,27750,27700,949
|
|
20230830,135400,15557190600,27700,27700,27700,27700,375
|
|
20230830,135300,15546803100,27700,27700,27700,27700,357
|
|
20230830,135200,15536914200,27700,27700,27750,27700,488
|
|
20230830,135100,15523396100,27700,27700,27700,27700,927
|
|
20230830,135000,15497718200,27700,27600,27700,27600,5912
|
|
20230830,134900,15334242500,27550,27550,27550,27550,157
|
|
20230830,134800,15329917150,27600,27600,27600,27600,308
|
|
20230830,134700,15321416350,27650,27650,27650,27650,470
|
|
20230830,134600,15308420850,27650,27650,27650,27650,38
|
|
20230830,134500,15307370150,27650,27650,27650,27650,572
|
|
20230830,134400,15291554350,27650,27650,27650,27650,494
|
|
20230830,134300,15277895250,27700,27700,27700,27650,92
|
|
20230830,134200,15275346900,27650,27650,27650,27650,40
|
|
20230830,134100,15274240900,27650,27650,27650,27650,279
|
|
20230830,134000,15266526550,27650,27650,27650,27650,31
|
|
20230830,133900,15265669400,27650,27700,27700,27650,41
|
|
20230830,133800,15264535700,27700,27650,27700,27650,161
|
|
20230830,133700,15260078550,27650,27650,27650,27650,154
|
|
20230830,133600,15255820450,27650,27650,27650,27650,100
|
|
20230830,133500,15253055450,27650,27650,27700,27650,1556
|
|
20230830,133400,15210012250,27650,27550,27650,27550,1146
|
|
20230830,133300,15178385650,27600,27550,27600,27550,614
|
|
20230830,133200,15161464950,27600,27600,27600,27550,837
|
|
20230830,133100,15138373600,27600,27550,27600,27550,46
|
|
20230830,133000,15137105800,27550,27550,27600,27550,1869
|
|
20230830,132900,15085580450,27550,27600,27600,27550,84
|
|
20230830,132800,15083263750,27600,27600,27600,27600,910
|
|
20230830,132700,15058147750,27600,27600,27600,27600,105
|
|
20230830,132600,15055249750,27650,27600,27650,27600,33
|
|
20230830,132500,15054338900,27650,27650,27650,27650,482
|
|
20230830,132400,15041011600,27650,27650,27650,27650,200
|
|
20230830,132300,15035481600,27650,27650,27700,27650,374
|
|
20230830,132200,15025138750,27700,27700,27700,27700,20
|
|
20230830,132100,15024584750,27700,27700,27700,27650,3
|
|
20230830,132000,15024501700,27650,27650,27650,27650,37
|
|
20230830,131900,15023478650,27650,27650,27650,27650,100
|
|
20230830,131800,15020713650,27700,27700,27700,27650,130
|
|
20230830,131700,15017115150,27700,27650,27700,27650,185
|
|
20230830,131600,15011996650,27650,27650,27650,27650,9
|
|
20230830,131500,15011747800,27650,27600,27700,27600,1290
|
|
20230830,131400,14976107950,27600,27600,27600,27600,145
|
|
20230830,131300,14972105950,27650,27600,27650,27600,845
|
|
20230830,131200,14948756550,27600,27650,27650,27600,501
|
|
20230830,131100,14934928850,27600,27600,27650,27600,848
|
|
20230830,131000,14911504450,27550,27700,27700,27550,1465
|
|
20230830,130900,14871075600,27700,27750,27750,27650,333
|
|
20230830,130800,14861852400,27750,27700,27750,27700,176
|
|
20230830,130700,14856973700,27700,27750,27750,27700,2948
|
|
20230830,130600,14775177450,27750,27800,27800,27750,395
|
|
20230830,130500,14764210600,27800,27800,27800,27750,131
|
|
20230830,130400,14760569400,27800,27750,27800,27750,901
|
|
20230830,130300,14735526600,27750,27800,27800,27750,229
|
|
20230830,130200,14729160500,27800,27750,27800,27750,455
|
|
20230830,130100,14716513350,27750,27800,27800,27750,1462
|
|
20230830,130000,14675872250,27800,27800,27850,27750,4230
|
|
20230830,125900,14558263450,27750,27650,27750,27650,2001
|
|
20230830,125800,14502785350,27650,27650,27650,27600,666
|
|
20230830,125700,14484370500,27650,27650,27650,27600,482
|
|
20230830,125600,14471050650,27600,27600,27600,27600,350
|
|
20230830,125500,14461390650,27600,27550,27600,27550,691
|
|
20230830,125400,14442319100,27550,27550,27550,27550,351
|
|
20230830,125300,14432649050,27550,27500,27550,27500,1322
|
|
20230830,125200,14396234200,27550,27550,27550,27500,513
|
|
20230830,125100,14382101100,27550,27500,27550,27500,548
|
|
20230830,125000,14367028350,27450,27450,27450,27450,1483
|
|
20230830,124900,14326320000,27400,27350,27400,27300,3213
|
|
20230830,124800,14238348500,27350,27350,27400,27300,707
|
|
20230830,124700,14219010350,27350,27300,27350,27250,3711
|
|
20230830,124600,14117675650,27300,27300,27350,27250,1231
|
|
20230830,124500,14084061800,27350,27400,27400,27250,5762
|
|
20230830,124400,13926635850,27400,27400,27400,27350,447
|
|
20230830,124300,13914399400,27400,27400,27400,27350,1177
|
|
20230830,124200,13882152200,27450,27450,27450,27400,72
|
|
20230830,124100,13880175900,27450,27450,27450,27450,250
|
|
20230830,124000,13873313400,27400,27450,27450,27400,452
|
|
20230830,123900,13860918600,27400,27400,27450,27400,438
|
|
20230830,123800,13848904400,27450,27500,27500,27400,602
|
|
20230830,123700,13832396950,27500,27500,27500,27450,265
|
|
20230830,123600,13825122350,27450,27450,27500,27450,2012
|
|
20230830,123500,13769860000,27450,27400,27450,27400,247
|
|
20230830,123400,13763091650,27400,27450,27450,27400,717
|
|
20230830,123300,13743443400,27450,27450,27450,27400,369
|
|
20230830,123200,13733319350,27450,27400,27450,27400,424
|
|
20230830,123100,13721681800,27400,27400,27450,27350,800
|
|
20230830,123000,13699777200,27450,27400,27500,27400,2565
|
|
20230830,122900,13629494100,27400,27500,27500,27400,331
|
|
20230830,122800,13620401800,27500,27550,27550,27400,2401
|
|
20230830,122700,13554441550,27550,27500,27550,27500,113
|
|
20230830,122600,13551329000,27500,27500,27500,27500,252
|
|
20230830,122500,13544399000,27550,27550,27550,27550,26
|
|
20230830,122400,13543682700,27550,27500,27550,27500,1013
|
|
20230830,122300,13515824700,27500,27450,27500,27400,1348
|
|
20230830,122200,13478782850,27400,27500,27500,27400,1689
|
|
20230830,122100,13432394500,27500,27500,27500,27450,391
|
|
20230830,122000,13421657450,27500,27400,27500,27400,2216
|
|
20230830,121900,13360903150,27400,27500,27500,27400,971
|
|
20230830,121800,13334244900,27500,27450,27500,27450,407
|
|
20230830,121700,13323067400,27450,27450,27450,27400,3001
|
|
20230830,121600,13240691850,27450,27500,27500,27450,408
|
|
20230830,121500,13229476650,27500,27500,27500,27500,513
|
|
20230830,121400,13215369150,27500,27500,27550,27500,600
|
|
20230830,121300,13198868950,27500,27550,27550,27500,915
|
|
20230830,121200,13173703950,27450,27600,27600,27450,8250
|
|
20230830,121100,12946476400,27600,27650,27650,27600,1029
|
|
20230830,121000,12918026650,27700,27700,27700,27650,148
|
|
20230830,120900,12913931450,27700,27700,27700,27700,648
|
|
20230830,120800,12895981850,27750,27750,27750,27750,5
|
|
20230830,120700,12895843100,27750,27700,27750,27700,300
|
|
20230830,120600,12887527550,27700,27700,27700,27700,123
|
|
20230830,120500,12884120450,27650,27700,27700,27650,868
|
|
20230830,120400,12860076900,27700,27650,27700,27650,1121
|
|
20230830,120300,12829027450,27650,27650,27650,27650,281
|
|
20230830,120200,12821257800,27650,27650,27650,27650,170
|
|
20230830,120100,12816557300,27650,27650,27650,27650,634
|
|
20230830,120000,12799027200,27650,27650,27650,27600,417
|
|
20230830,115900,12787500150,27600,27650,27650,27600,45
|
|
20230830,115800,12786256250,27650,27650,27650,27600,68
|
|
20230830,115700,12784376100,27650,27650,27650,27650,22
|
|
20230830,115600,12783767800,27650,27650,27650,27600,549
|
|
20230830,115500,12768603600,27650,27650,27650,27600,386
|
|
20230830,115400,12757938650,27600,27600,27650,27600,62
|
|
20230830,115300,12756224900,27600,27650,27650,27600,263
|
|
20230830,115200,12748961250,27650,27600,27650,27600,324
|
|
20230830,115100,12740016950,27600,27650,27650,27600,39
|
|
20230830,115000,12738938800,27600,27650,27650,27600,535
|
|
20230830,114900,12724147300,27650,27600,27650,27600,285
|
|
20230830,114800,12716279450,27600,27650,27650,27550,1817
|
|
20230830,114700,12666178400,27650,27600,27650,27600,2255
|
|
20230830,114600,12603870900,27600,27650,27650,27600,672
|
|
20230830,114500,12585320300,27650,27650,27650,27600,234
|
|
20230830,114400,12578850300,27650,27600,27650,27600,543
|
|
20230830,114300,12563844050,27650,27650,27700,27600,1536
|
|
20230830,114200,12521389550,27650,27600,27650,27600,1358
|
|
20230830,114100,12483889450,27600,27600,27650,27600,1335
|
|
20230830,114000,12447041350,27600,27650,27700,27550,4720
|
|
20230830,113900,12316813900,27650,27700,27700,27600,2549
|
|
20230830,113800,12246339900,27700,27700,27750,27650,361
|
|
20230830,113700,12236340550,27700,27700,27750,27700,2373
|
|
20230830,113600,12170581550,27750,27750,27750,27700,416
|
|
20230830,113500,12159039100,27750,27750,27750,27700,147
|
|
20230830,113400,12154965950,27750,27750,27750,27750,66
|
|
20230830,113300,12153134450,27700,27750,27750,27700,275
|
|
20230830,113200,12145504950,27700,27750,27750,27700,49
|
|
20230830,113100,12144146950,27700,27700,27700,27700,84
|
|
20230830,113000,12141820150,27700,27750,27750,27700,216
|
|
20230830,112900,12135830850,27700,27750,27750,27700,377
|
|
20230830,112800,12125385600,27700,27750,27750,27700,364
|
|
20230830,112700,12115294700,27800,27800,27800,27750,117
|
|
20230830,112600,12112044050,27800,27750,27800,27750,52
|
|
20230830,112500,12110600800,27750,27750,27750,27750,308
|
|
20230830,112400,12102053800,27750,27750,27750,27750,399
|
|
20230830,112300,12090981550,27750,27750,27750,27750,130
|
|
20230830,112200,12087374050,27750,27750,27750,27750,36
|
|
20230830,112100,12086375050,27750,27800,27800,27750,1779
|
|
20230830,112000,12037001850,27800,27850,27900,27750,1930
|
|
20230830,111900,11983291100,27900,27900,27900,27900,655
|
|
20230830,111800,11965016600,27900,27850,27900,27850,20
|
|
20230830,111700,11964459450,27900,27850,27900,27850,102
|
|
20230830,111600,11961618650,27850,27850,27850,27850,213
|
|
20230830,111500,11955686600,27850,27850,27850,27850,212
|
|
20230830,111400,11949782400,27850,27850,27850,27850,121
|
|
20230830,111300,11946412550,27800,27850,27850,27800,299
|
|
20230830,111200,11938090400,27850,27800,27850,27800,324
|
|
20230830,111100,11929077550,27800,27850,27850,27800,81
|
|
20230830,111000,11926821800,27850,27800,27850,27750,586
|
|
20230830,110900,11910523400,27750,27800,27800,27750,1061
|
|
20230830,110800,11881060400,27750,27800,27800,27750,493
|
|
20230830,110700,11867360250,27800,27850,27850,27750,1159
|
|
20230830,110600,11835167650,27850,27800,27850,27800,1242
|
|
20230830,110500,11800606950,27800,27800,27800,27750,728
|
|
20230830,110400,11780398650,27800,27800,27800,27750,195
|
|
20230830,110300,11774986650,27800,27750,27800,27750,526
|
|
20230830,110200,11760383550,27750,27750,27750,27700,887
|
|
20230830,110100,11735802050,27700,27750,27750,27700,576
|
|
20230830,110000,11719819500,27700,27750,27800,27700,516
|
|
20230830,105900,11705513700,27700,27750,27750,27700,443
|
|
20230830,105800,11693239950,27700,27750,27750,27700,1430
|
|
20230830,105700,11653628100,27750,27750,27750,27700,383
|
|
20230830,105600,11643013750,27750,27700,27750,27700,1250
|
|
20230830,105500,11608379500,27650,27750,27750,27650,1155
|
|
20230830,105400,11576429400,27700,27700,27750,27650,1467
|
|
20230830,105300,11535792250,27750,27700,27750,27700,808
|
|
20230830,105200,11513405450,27750,27750,27750,27700,752
|
|
20230830,105100,11492551250,27750,27800,27850,27750,463
|
|
20230830,105000,11479692150,27800,27800,27850,27800,468
|
|
20230830,104900,11466681050,27850,27850,27850,27850,368
|
|
20230830,104800,11456432250,27850,27800,27850,27800,244
|
|
20230830,104700,11449644900,27800,27850,27900,27800,1539
|
|
20230830,104600,11406798900,27800,27850,27850,27800,911
|
|
20230830,104500,11381446100,27850,27900,27900,27850,359
|
|
20230830,104400,11371447000,27900,27900,27900,27850,213
|
|
20230830,104300,11365511800,27850,27850,27900,27850,384
|
|
20230830,104200,11354815500,27850,27900,27900,27850,206
|
|
20230830,104100,11349070000,27900,27850,27900,27850,444
|
|
20230830,104000,11336698050,27850,27850,27850,27800,694
|
|
20230830,103900,11317371650,27850,27800,27900,27800,2245
|
|
20230830,103800,11254826900,27850,27850,27850,27800,325
|
|
20230830,103700,11245782050,27850,27750,27900,27750,5867
|
|
20230830,103600,11082915100,27750,27650,27750,27600,4679
|
|
20230830,103500,10953567200,27600,27700,27700,27600,3772
|
|
20230830,103400,10849377000,27700,27650,27700,27600,5717
|
|
20230830,103300,10691303600,27700,27800,27850,27650,7106
|
|
20230830,103200,10494132250,27800,27800,27850,27800,614
|
|
20230830,103100,10477043550,27800,27850,27850,27800,574
|
|
20230830,103000,10461065700,27850,27850,27850,27850,1123
|
|
20230830,102900,10429790150,27850,27900,27900,27850,445
|
|
20230830,102800,10417375700,27850,27850,27900,27850,1055
|
|
20230830,102700,10387987400,27850,27800,27850,27800,2265
|
|
20230830,102600,10324973050,27800,27850,27850,27750,4287
|
|
20230830,102500,10205677450,27900,27850,27900,27850,113
|
|
20230830,102400,10202525700,27850,27900,27900,27850,768
|
|
20230830,102300,10181123800,27900,27900,27950,27900,804
|
|
20230830,102200,10158691900,27950,27950,27950,27900,581
|
|
20230830,102100,10142477950,27950,27950,27950,27900,1010
|
|
20230830,102000,10114263500,27900,28000,28000,27900,2804
|
|
20230830,101900,10035921400,28000,28050,28050,28000,862
|
|
20230830,101800,10011781350,28000,27900,28000,27900,1483
|
|
20230830,101700,9970305250,27900,27900,27950,27900,169
|
|
20230830,101600,9965589100,27900,27900,27950,27900,612
|
|
20230830,101500,9948514200,27900,27950,27950,27900,264
|
|
20230830,101400,9941140500,27950,28000,28000,27900,1897
|
|
20230830,101300,9888149150,27950,27950,28000,27950,847
|
|
20230830,101200,9864463000,28000,28000,28000,28000,343
|
|
20230830,101100,9854859000,28000,28000,28000,27950,959
|
|
20230830,101000,9828013400,28000,28000,28000,28000,291
|
|
20230830,100900,9819865400,28000,28000,28000,28000,757
|
|
20230830,100800,9798669400,28000,28050,28050,28000,837
|
|
20230830,100700,9775230500,28050,28050,28050,28000,836
|
|
20230830,100600,9751780750,28050,28000,28050,28000,1104
|
|
20230830,100500,9720864850,28000,27950,28000,27950,1413
|
|
20230830,100400,9681320600,27950,27900,28000,27900,1183
|
|
20230830,100300,9648290300,27900,27900,27950,27900,214
|
|
20230830,100200,9642318750,27950,27950,27950,27900,337
|
|
20230830,100100,9632915850,27950,27950,27950,27900,1496
|
|
20230830,100000,9591120800,27950,27900,27950,27850,1608
|
|
20230830,095900,9546234100,27900,27950,27950,27850,2729
|
|
20230830,095800,9470103350,27900,27950,27950,27900,1075
|
|
20230830,095700,9440067650,27950,27900,27950,27900,247
|
|
20230830,095600,9433164750,27900,27950,28000,27900,487
|
|
20230830,095500,9419566050,28000,27950,28000,27900,566
|
|
20230830,095400,9403749050,27950,28000,28000,27900,1197
|
|
20230830,095300,9370309650,27950,28050,28050,27950,1221
|
|
20230830,095200,9336098700,28050,27850,28050,27750,3180
|
|
20230830,095100,9247298200,27750,27850,27850,27700,7266
|
|
20230830,095000,9045521750,27850,27900,27900,27850,2040
|
|
20230830,094900,8988676350,27900,27950,27950,27800,7138
|
|
20230830,094800,8789692100,27950,28050,28050,27900,5005
|
|
20230830,094700,8649679250,28050,28050,28050,28000,1012
|
|
20230830,094600,8621325200,28050,28050,28050,28000,518
|
|
20230830,094500,8606821100,28000,27950,28050,27950,1580
|
|
20230830,094400,8562581900,28000,27950,28000,27950,809
|
|
20230830,094300,8539967150,28000,27850,28000,27800,3059
|
|
20230830,094200,8454414100,27850,27950,28000,27850,7665
|
|
20230830,094100,8240333800,27900,28000,28000,27900,3487
|
|
20230830,094000,8142914100,27950,28050,28050,27950,2390
|
|
20230830,093900,8075965000,28050,28050,28100,28000,2441
|
|
20230830,093800,8007584100,28050,27900,28050,27900,2013
|
|
20230830,093700,7951339800,27900,28150,28150,27850,22809
|
|
20230830,093600,7312092700,28200,28150,28300,28150,920
|
|
20230830,093500,7286182900,28200,28250,28250,28200,3852
|
|
20230830,093400,7177509700,28250,28250,28250,28200,1524
|
|
20230830,093300,7134480550,28300,28250,28300,28200,3551
|
|
20230830,093200,7034107600,28250,28300,28300,28250,2352
|
|
20230830,093100,6967612550,28350,28400,28450,28300,2265
|
|
20230830,093000,6903398500,28400,28500,28550,28400,1887
|
|
20230830,092900,6849731150,28500,28500,28550,28450,2812
|
|
20230830,092800,6769590600,28500,28500,28550,28450,5676
|
|
20230830,092700,6607792700,28500,28350,28500,28300,4937
|
|
20230830,092600,6467533750,28350,28300,28400,28200,6243
|
|
20230830,092500,6291233750,28250,28300,28300,28200,3752
|
|
20230830,092400,6185293100,28250,28200,28250,28150,2810
|
|
20230830,092300,6106059600,28150,28350,28350,28150,10471
|
|
20230830,092200,5810174150,28350,28450,28500,28350,7302
|
|
20230830,092100,5602687500,28450,28450,28500,28400,3228
|
|
20230830,092000,5510790550,28450,28650,28650,28400,10053
|
|
20230830,091900,5224437350,28650,28600,28650,28600,4251
|
|
20230830,091800,5102756600,28600,28650,28650,28600,5322
|
|
20230830,091700,4950485950,28600,28650,28650,28550,6767
|
|
20230830,091600,4756875650,28650,28700,28700,28550,13662
|
|
20230830,091500,4365791600,28700,28350,28750,28350,30396
|
|
20230830,091400,3497407550,28400,28450,28450,28350,7832
|
|
20230830,091300,3274801650,28450,28350,28450,28300,10019
|
|
20230830,091200,2990245450,28350,28300,28350,28250,3759
|
|
20230830,091100,2883848750,28350,28250,28350,28200,9508
|
|
20230830,091000,2615024050,28300,28250,28300,28250,4348
|
|
20230830,090900,2492074150,28250,28200,28300,28200,4723
|
|
20230830,090800,2358600050,28200,28400,28400,28100,6791
|
|
20230830,090700,2166630200,28400,28200,28400,28150,13883
|
|
20230830,090600,1773622400,28200,28000,28200,28000,5380
|
|
20230830,090500,1622398850,28000,28150,28200,27950,8166
|
|
20230830,090400,1393123400,28150,28000,28200,27900,12304
|
|
20230830,090300,1047914600,27900,28050,28150,27900,7579
|
|
20230830,090200,835367400,28100,27850,28100,27700,8121
|
|
20230830,090100,608584450,27850,27850,27900,27600,6256
|
|
20230830,090000,435013500,27800,27900,27950,27700,15615
|