637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193400,5086748300,27550,27550,27550,27550,2704
|
|
20230828,193300,5086748300,27550,27550,27550,27550,0
|
|
20230828,193200,5086748300,27550,27550,27550,27550,0
|
|
20230828,193100,5086748300,27550,27550,27550,27550,0
|
|
20230828,193000,5086748300,27550,27550,27550,27550,0
|
|
20230828,192900,5086748300,27550,27550,27550,27550,0
|
|
20230828,192800,5086748300,27550,27550,27550,27550,0
|
|
20230828,192700,5086748300,27550,27550,27550,27550,0
|
|
20230828,192600,5086748300,27550,27550,27550,27550,0
|
|
20230828,192500,5086748300,27550,27550,27550,27550,0
|
|
20230828,192400,5086748300,27550,27550,27550,27550,0
|
|
20230828,192300,5086748300,27550,27550,27550,27550,0
|
|
20230828,192200,5086748300,27550,27550,27550,27550,0
|
|
20230828,192100,5086748300,27550,27550,27550,27550,0
|
|
20230828,192000,5086748300,27550,27550,27550,27550,0
|
|
20230828,191900,5086748300,27550,27550,27550,27550,0
|
|
20230828,191800,5086748300,27550,27550,27550,27550,0
|
|
20230828,191700,5086748300,27550,27550,27550,27550,0
|
|
20230828,191600,5086748300,27550,27550,27550,27550,0
|
|
20230828,191500,5086748300,27550,27550,27550,27550,0
|
|
20230828,191400,5086748300,27550,27550,27550,27550,0
|
|
20230828,191300,5086748300,27550,27550,27550,27550,0
|
|
20230828,191200,5086748300,27550,27550,27550,27550,0
|
|
20230828,191100,5086748300,27550,27550,27550,27550,0
|
|
20230828,191000,5086748300,27550,27550,27550,27550,0
|
|
20230828,190900,5086748300,27550,27550,27550,27550,0
|
|
20230828,190800,5086748300,27550,27550,27550,27550,0
|
|
20230828,190700,5086748300,27550,27550,27550,27550,0
|
|
20230828,190600,5086748300,27550,27550,27550,27550,0
|
|
20230828,190500,5086748300,27550,27550,27550,27550,0
|
|
20230828,190400,5086748300,27550,27550,27550,27550,2704
|
|
20230828,190300,5086748300,27550,27550,27550,27550,0
|
|
20230828,190200,5086748300,27550,27550,27550,27550,0
|
|
20230828,190100,5086748300,27550,27550,27550,27550,0
|
|
20230828,190000,5086748300,27550,27550,27550,27550,0
|
|
20230828,185900,5086748300,27550,27550,27550,27550,0
|
|
20230828,185800,5086748300,27550,27550,27550,27550,0
|
|
20230828,185700,5086748300,27550,27550,27550,27550,0
|
|
20230828,185600,5086748300,27550,27550,27550,27550,0
|
|
20230828,185500,5086748300,27550,27550,27550,27550,0
|
|
20230828,185400,5086748300,27550,27550,27550,27550,0
|
|
20230828,185300,5086748300,27550,27550,27550,27550,0
|
|
20230828,185200,5086748300,27550,27550,27550,27550,0
|
|
20230828,185100,5086748300,27550,27550,27550,27550,0
|
|
20230828,185000,5086748300,27550,27550,27550,27550,0
|
|
20230828,184900,5086748300,27550,27550,27550,27550,0
|
|
20230828,184800,5086748300,27550,27550,27550,27550,0
|
|
20230828,184700,5086748300,27550,27550,27550,27550,0
|
|
20230828,184600,5086748300,27550,27550,27550,27550,0
|
|
20230828,184500,5086748300,27550,27550,27550,27550,0
|
|
20230828,184400,5086748300,27550,27550,27550,27550,0
|
|
20230828,184300,5086748300,27550,27550,27550,27550,0
|
|
20230828,184200,5086748300,27550,27550,27550,27550,0
|
|
20230828,184100,5086748300,27550,27550,27550,27550,0
|
|
20230828,184000,5086748300,27550,27550,27550,27550,0
|
|
20230828,183900,5086748300,27550,27550,27550,27550,0
|
|
20230828,183800,5086748300,27550,27550,27550,27550,0
|
|
20230828,183700,5086748300,27550,27550,27550,27550,0
|
|
20230828,183600,5086748300,27550,27550,27550,27550,0
|
|
20230828,183500,5086748300,27550,27550,27550,27550,0
|
|
20230828,183400,5086748300,27550,27550,27550,27550,2704
|
|
20230828,183300,5086748300,27550,27550,27550,27550,0
|
|
20230828,183200,5086748300,27550,27550,27550,27550,0
|
|
20230828,183100,5086748300,27550,27550,27550,27550,0
|
|
20230828,183000,5086748300,27550,27550,27550,27550,0
|
|
20230828,182900,5086748300,27550,27550,27550,27550,0
|
|
20230828,182800,5086748300,27550,27550,27550,27550,0
|
|
20230828,182700,5086748300,27550,27550,27550,27550,0
|
|
20230828,182600,5086748300,27550,27550,27550,27550,0
|
|
20230828,182500,5086748300,27550,27550,27550,27550,0
|
|
20230828,182400,5086748300,27550,27550,27550,27550,0
|
|
20230828,182300,5086748300,27550,27550,27550,27550,0
|
|
20230828,182200,5086748300,27550,27550,27550,27550,0
|
|
20230828,182100,5086748300,27550,27550,27550,27550,0
|
|
20230828,182000,5086748300,27550,27550,27550,27550,0
|
|
20230828,181900,5086748300,27550,27550,27550,27550,0
|
|
20230828,181800,5086748300,27550,27550,27550,27550,0
|
|
20230828,181700,5086748300,27550,27550,27550,27550,0
|
|
20230828,181600,5086748300,27550,27550,27550,27550,0
|
|
20230828,181500,5086748300,27550,27550,27550,27550,0
|
|
20230828,181400,5086748300,27550,27550,27550,27550,0
|
|
20230828,181300,5086748300,27550,27550,27550,27550,0
|
|
20230828,181200,5086748300,27550,27550,27550,27550,0
|
|
20230828,181100,5086748300,27550,27550,27550,27550,0
|
|
20230828,181000,5086748300,27550,27550,27550,27550,0
|
|
20230828,180900,5086748300,27550,27550,27550,27550,0
|
|
20230828,180800,5086748300,27550,27550,27550,27550,0
|
|
20230828,180700,5086748300,27550,27550,27550,27550,0
|
|
20230828,180600,5086748300,27550,27550,27550,27550,0
|
|
20230828,180500,5086748300,27550,27550,27550,27550,0
|
|
20230828,180400,5086748300,27550,27550,27550,27550,2704
|
|
20230828,180300,5086748300,27550,27550,27550,27550,0
|
|
20230828,180200,5086748300,27550,27550,27550,27550,0
|
|
20230828,180100,5086748300,27550,27550,27550,27550,0
|
|
20230828,180000,5086748300,27550,27550,27550,27550,0
|
|
20230828,175900,5086748300,27550,27550,27550,27550,0
|
|
20230828,175800,5086748300,27550,27550,27550,27550,0
|
|
20230828,175700,5086748300,27550,27550,27550,27550,0
|
|
20230828,175600,5086748300,27550,27550,27550,27550,0
|
|
20230828,175500,5086748300,27550,27550,27550,27550,0
|
|
20230828,175400,5086748300,27550,27550,27550,27550,0
|
|
20230828,175300,5086748300,27550,27550,27550,27550,0
|
|
20230828,175200,5086748300,27550,27550,27550,27550,0
|
|
20230828,175100,5086748300,27550,27550,27550,27550,0
|
|
20230828,175000,5086748300,27550,27550,27550,27550,0
|
|
20230828,174900,5086748300,27550,27550,27550,27550,0
|
|
20230828,174800,5086748300,27550,27550,27550,27550,0
|
|
20230828,174700,5086748300,27550,27550,27550,27550,0
|
|
20230828,174600,5086748300,27550,27550,27550,27550,0
|
|
20230828,174500,5086748300,27550,27550,27550,27550,0
|
|
20230828,174400,5086748300,27550,27550,27550,27550,0
|
|
20230828,174300,5086748300,27550,27550,27550,27550,0
|
|
20230828,174200,5086748300,27550,27550,27550,27550,0
|
|
20230828,174100,5086748300,27550,27550,27550,27550,0
|
|
20230828,174000,5086748300,27550,27550,27550,27550,0
|
|
20230828,173900,5086748300,27550,27550,27550,27550,0
|
|
20230828,173800,5086748300,27550,27550,27550,27550,0
|
|
20230828,173700,5086748300,27550,27550,27550,27550,0
|
|
20230828,173600,5086748300,27550,27550,27550,27550,0
|
|
20230828,173500,5086748300,27550,27550,27550,27550,0
|
|
20230828,173400,5086748300,27550,27550,27550,27550,2704
|
|
20230828,173300,5086748300,27550,27550,27550,27550,0
|
|
20230828,173200,5086748300,27550,27550,27550,27550,0
|
|
20230828,173100,5086748300,27550,27550,27550,27550,0
|
|
20230828,173000,5086748300,27550,27550,27550,27550,0
|
|
20230828,172900,5086748300,27550,27550,27550,27550,0
|
|
20230828,172800,5086748300,27550,27550,27550,27550,0
|
|
20230828,172700,5086748300,27550,27550,27550,27550,0
|
|
20230828,172600,5086748300,27550,27550,27550,27550,0
|
|
20230828,172500,5086748300,27550,27550,27550,27550,0
|
|
20230828,172400,5086748300,27550,27550,27550,27550,0
|
|
20230828,172300,5086748300,27550,27550,27550,27550,0
|
|
20230828,172200,5086748300,27550,27550,27550,27550,0
|
|
20230828,172100,5086748300,27550,27550,27550,27550,0
|
|
20230828,172000,5086748300,27550,27550,27550,27550,0
|
|
20230828,171900,5086748300,27550,27550,27550,27550,0
|
|
20230828,171800,5086748300,27550,27550,27550,27550,0
|
|
20230828,171700,5086748300,27550,27550,27550,27550,0
|
|
20230828,171600,5086748300,27550,27550,27550,27550,0
|
|
20230828,171500,5086748300,27550,27550,27550,27550,0
|
|
20230828,171400,5086748300,27550,27550,27550,27550,0
|
|
20230828,171300,5086748300,27550,27550,27550,27550,0
|
|
20230828,171200,5086748300,27550,27550,27550,27550,0
|
|
20230828,171100,5086748300,27550,27550,27550,27550,0
|
|
20230828,171000,5086748300,27550,27550,27550,27550,0
|
|
20230828,170900,5086748300,27550,27550,27550,27550,0
|
|
20230828,170800,5086748300,27550,27550,27550,27550,0
|
|
20230828,170700,5086748300,27550,27550,27550,27550,0
|
|
20230828,170600,5086748300,27550,27550,27550,27550,0
|
|
20230828,170500,5086748300,27550,27550,27550,27550,0
|
|
20230828,170400,5086748300,27550,27550,27550,27550,2704
|
|
20230828,170300,5086748300,27550,27550,27550,27550,0
|
|
20230828,170200,5086748300,27550,27550,27550,27550,0
|
|
20230828,170100,5086748300,27550,27550,27550,27550,0
|
|
20230828,170000,5086748300,27550,27550,27550,27550,0
|
|
20230828,165900,5086748300,27550,27550,27550,27550,0
|
|
20230828,165800,5086748300,27550,27550,27550,27550,0
|
|
20230828,165700,5086748300,27550,27550,27550,27550,0
|
|
20230828,165600,5086748300,27550,27550,27550,27550,0
|
|
20230828,165500,5086748300,27550,27550,27550,27550,0
|
|
20230828,165400,5086748300,27550,27550,27550,27550,0
|
|
20230828,165300,5086748300,27550,27550,27550,27550,0
|
|
20230828,165200,5086748300,27550,27550,27550,27550,0
|
|
20230828,165100,5086748300,27550,27550,27550,27550,0
|
|
20230828,165000,5086748300,27550,27550,27550,27550,0
|
|
20230828,164900,5086748300,27550,27550,27550,27550,0
|
|
20230828,164800,5086748300,27550,27550,27550,27550,0
|
|
20230828,164700,5086748300,27550,27550,27550,27550,0
|
|
20230828,164600,5086748300,27550,27550,27550,27550,0
|
|
20230828,164500,5086748300,27550,27550,27550,27550,0
|
|
20230828,164400,5086748300,27550,27550,27550,27550,0
|
|
20230828,164300,5086748300,27550,27550,27550,27550,0
|
|
20230828,164200,5086748300,27550,27550,27550,27550,0
|
|
20230828,164100,5086748300,27550,27550,27550,27550,0
|
|
20230828,164000,5086748300,27550,27550,27550,27550,0
|
|
20230828,163900,5086748300,27550,27550,27550,27550,0
|
|
20230828,163800,5086748300,27550,27550,27550,27550,0
|
|
20230828,163700,5086748300,27550,27550,27550,27550,0
|
|
20230828,163600,5086748300,27550,27550,27550,27550,0
|
|
20230828,163500,5086748300,27550,27550,27550,27550,0
|
|
20230828,163400,5086748300,27550,27550,27550,27550,2704
|
|
20230828,163300,5086748300,27550,27550,27550,27550,0
|
|
20230828,163200,5086748300,27550,27550,27550,27550,0
|
|
20230828,163100,5086748300,27550,27550,27550,27550,0
|
|
20230828,163000,5086748300,27550,27550,27550,27550,0
|
|
20230828,162900,5086748300,27550,27550,27550,27550,0
|
|
20230828,162800,5086748300,27550,27550,27550,27550,0
|
|
20230828,162700,5086748300,27550,27550,27550,27550,0
|
|
20230828,162600,5086748300,27550,27550,27550,27550,0
|
|
20230828,162500,5086748300,27550,27550,27550,27550,0
|
|
20230828,162400,5086748300,27550,27550,27550,27550,0
|
|
20230828,162300,5086748300,27550,27550,27550,27550,0
|
|
20230828,162200,5086748300,27550,27550,27550,27550,0
|
|
20230828,162100,5086748300,27550,27550,27550,27550,0
|
|
20230828,162000,5086748300,27550,27550,27550,27550,0
|
|
20230828,161900,5086748300,27550,27550,27550,27550,0
|
|
20230828,161800,5086748300,27550,27550,27550,27550,0
|
|
20230828,161700,5086748300,27550,27550,27550,27550,0
|
|
20230828,161600,5086748300,27550,27550,27550,27550,0
|
|
20230828,161500,5086748300,27550,27550,27550,27550,0
|
|
20230828,161400,5086748300,27550,27550,27550,27550,0
|
|
20230828,161300,5086748300,27550,27550,27550,27550,0
|
|
20230828,161200,5086748300,27550,27550,27550,27550,0
|
|
20230828,161100,5086748300,27550,27550,27550,27550,0
|
|
20230828,161000,5086748300,27550,27550,27550,27550,0
|
|
20230828,160900,5086748300,27550,27550,27550,27550,0
|
|
20230828,160800,5086748300,27550,27550,27550,27550,0
|
|
20230828,160700,5086748300,27550,27550,27550,27550,0
|
|
20230828,160600,5086748300,27550,27550,27550,27550,0
|
|
20230828,160500,5086748300,27550,27550,27550,27550,0
|
|
20230828,160400,5086748300,27550,27550,27550,27550,2704
|
|
20230828,160300,5086748300,27550,27550,27550,27550,0
|
|
20230828,160200,5086748300,27550,27550,27550,27550,0
|
|
20230828,160100,5086748300,27550,27550,27550,27550,0
|
|
20230828,160000,5086748300,27550,27550,27550,27550,0
|
|
20230828,155900,5086748300,27550,27550,27550,27550,0
|
|
20230828,155800,5086748300,27550,27550,27550,27550,0
|
|
20230828,155700,5086748300,27550,27550,27550,27550,0
|
|
20230828,155600,5086748300,27550,27550,27550,27550,0
|
|
20230828,155500,5086748300,27550,27550,27550,27550,0
|
|
20230828,155400,5086748300,27550,27550,27550,27550,0
|
|
20230828,155300,5086748300,27550,27550,27550,27550,0
|
|
20230828,155200,5086748300,27550,27550,27550,27550,0
|
|
20230828,155100,5086748300,27550,27550,27550,27550,0
|
|
20230828,155000,5086748300,27550,27550,27550,27550,0
|
|
20230828,154900,5086748300,27550,27550,27550,27550,0
|
|
20230828,154800,5086748300,27550,27550,27550,27550,0
|
|
20230828,154700,5086748300,27550,27550,27550,27550,0
|
|
20230828,154600,5086748300,27550,27550,27550,27550,0
|
|
20230828,154500,5086748300,27550,27550,27550,27550,0
|
|
20230828,154400,5086748300,27550,27550,27550,27550,0
|
|
20230828,154300,5086748300,27550,27550,27550,27550,0
|
|
20230828,154200,5086748300,27550,27550,27550,27550,0
|
|
20230828,154100,5086748300,27550,27550,27550,27550,0
|
|
20230828,154000,5086748300,27550,27550,27550,27550,0
|
|
20230828,153900,5086748300,27550,27550,27550,27550,0
|
|
20230828,153800,5086748300,27550,27550,27550,27550,0
|
|
20230828,153700,5086748300,27550,27550,27550,27550,0
|
|
20230828,153600,5086748300,27550,27550,27550,27550,0
|
|
20230828,153500,5086748300,27550,27550,27550,27550,0
|
|
20230828,153400,5086748300,27550,27550,27550,27550,2704
|
|
20230828,153300,5086748300,27550,27550,27550,27550,0
|
|
20230828,153200,5086748300,27550,27550,27550,27550,0
|
|
20230828,153100,5086748300,27550,27550,27550,27550,0
|
|
20230828,153000,5086748300,27550,27550,27550,27550,2704
|
|
20230828,152900,5012253100,27550,27550,27550,27550,0
|
|
20230828,152800,5012253100,27550,27550,27550,27550,0
|
|
20230828,152700,5012253100,27550,27550,27550,27550,0
|
|
20230828,152600,5012253100,27550,27550,27550,27550,0
|
|
20230828,152500,5012253100,27550,27550,27550,27550,0
|
|
20230828,152400,5012253100,27550,27550,27550,27550,0
|
|
20230828,152300,5012253100,27550,27550,27550,27550,0
|
|
20230828,152200,5012253100,27550,27550,27550,27550,0
|
|
20230828,152100,5012253100,27550,27550,27550,27550,0
|
|
20230828,152000,5012253100,27550,27550,27550,27550,0
|
|
20230828,151900,5012253100,27550,27450,27550,27450,3
|
|
20230828,151800,5012170650,27550,27500,27550,27450,1059
|
|
20230828,151700,4983076050,27550,27500,27550,27500,593
|
|
20230828,151600,4966767150,27500,27500,27500,27450,60
|
|
20230828,151500,4965117650,27500,27500,27500,27450,139
|
|
20230828,151400,4961295250,27500,27500,27500,27500,29
|
|
20230828,151300,4960497750,27500,27500,27500,27450,215
|
|
20230828,151200,4954585300,27500,27500,27500,27500,40
|
|
20230828,151100,4953485300,27500,27500,27500,27500,201
|
|
20230828,151000,4947957800,27500,27450,27500,27400,224
|
|
20230828,150900,4941809050,27450,27500,27500,27450,74
|
|
20230828,150800,4939775150,27450,27500,27500,27450,54
|
|
20230828,150700,4938292800,27450,27450,27500,27400,145
|
|
20230828,150600,4934312200,27400,27450,27450,27400,288
|
|
20230828,150500,4926412500,27450,27500,27500,27400,484
|
|
20230828,150400,4913115050,27500,27450,27500,27450,90
|
|
20230828,150300,4910641550,27450,27450,27500,27450,123
|
|
20230828,150200,4907263600,27500,27500,27500,27450,59
|
|
20230828,150100,4905641950,27500,27500,27500,27450,469
|
|
20230828,150000,4892745850,27500,27450,27500,27400,369
|
|
20230828,145900,4882614600,27450,27400,27500,27400,462
|
|
20230828,145800,4869931150,27400,27450,27500,27400,403
|
|
20230828,145700,4858860250,27450,27400,27450,27400,570
|
|
20230828,145600,4843223350,27450,27450,27500,27400,500
|
|
20230828,145500,4829493650,27500,27450,27550,27450,460
|
|
20230828,145400,4816841800,27450,27550,27550,27400,367
|
|
20230828,145300,4806761600,27500,27450,27500,27400,671
|
|
20230828,145200,4788333350,27450,27500,27500,27450,372
|
|
20230828,145100,4778108050,27500,27500,27500,27400,452
|
|
20230828,145000,4765693450,27450,27500,27500,27400,400
|
|
20230828,144900,4754705500,27450,27450,27500,27450,528
|
|
20230828,144800,4740194800,27450,27450,27500,27450,331
|
|
20230828,144700,4731100200,27500,27450,27500,27450,347
|
|
20230828,144600,4721566450,27450,27450,27500,27400,501
|
|
20230828,144500,4707822850,27450,27450,27500,27350,297
|
|
20230828,144400,4699678000,27450,27450,27500,27400,315
|
|
20230828,144300,4691034800,27400,27450,27450,27350,523
|
|
20230828,144200,4676695300,27450,27450,27450,27400,608
|
|
20230828,144100,4660011950,27450,27450,27450,27400,307
|
|
20230828,144000,4651591250,27450,27400,27450,27300,1858
|
|
20230828,143900,4600753400,27350,27400,27450,27350,512
|
|
20230828,143800,4586725700,27400,27350,27450,27350,416
|
|
20230828,143700,4575318200,27350,27400,27450,27350,310
|
|
20230828,143600,4566822350,27450,27450,27450,27350,643
|
|
20230828,143500,4549204900,27500,27450,27500,27350,361
|
|
20230828,143400,4539299850,27450,27450,27450,27350,358
|
|
20230828,143300,4529487700,27450,27450,27450,27350,443
|
|
20230828,143200,4517351950,27450,27450,27450,27350,339
|
|
20230828,143100,4508053650,27500,27400,27500,27350,362
|
|
20230828,143000,4498125950,27450,27400,27450,27300,2428
|
|
20230828,142900,4431686650,27350,27400,27450,27350,484
|
|
20230828,142800,4418423200,27450,27500,27500,27400,434
|
|
20230828,142700,4406505250,27400,27400,27500,27350,228
|
|
20230828,142600,4400254000,27400,27450,27500,27350,481
|
|
20230828,142500,4387065700,27400,27450,27450,27400,347
|
|
20230828,142400,4377545550,27450,27400,27450,27350,408
|
|
20230828,142300,4366358500,27400,27400,27450,27350,495
|
|
20230828,142200,4352795400,27400,27400,27450,27350,313
|
|
20230828,142100,4344214600,27450,27450,27450,27350,469
|
|
20230828,142000,4331348400,27400,27450,27450,27400,125
|
|
20230828,141900,4327921650,27400,27450,27450,27350,587
|
|
20230828,141800,4311826200,27450,27350,27450,27300,312
|
|
20230828,141700,4303287100,27350,27350,27400,27350,279
|
|
20230828,141600,4295649100,27350,27400,27450,27300,564
|
|
20230828,141500,4280215450,27400,27400,27450,27350,359
|
|
20230828,141400,4270381900,27400,27450,27450,27350,248
|
|
20230828,141300,4263582650,27450,27350,27450,27350,652
|
|
20230828,141200,4245730150,27400,27450,27450,27350,423
|
|
20230828,141100,4234127850,27450,27450,27450,27400,350
|
|
20230828,141000,4224524300,27450,27400,27450,27400,402
|
|
20230828,140900,4213497150,27400,27450,27450,27400,562
|
|
20230828,140800,4198083800,27450,27400,27450,27400,304
|
|
20230828,140700,4189742500,27400,27400,27450,27350,478
|
|
20230828,140600,4176636650,27400,27450,27450,27350,458
|
|
20230828,140500,4164084750,27450,27450,27450,27400,438
|
|
20230828,140400,4152065650,27450,27450,27450,27400,337
|
|
20230828,140300,4142823300,27450,27350,27450,27350,734
|
|
20230828,140200,4122711800,27400,27400,27400,27350,446
|
|
20230828,140100,4110495000,27400,27350,27400,27350,166
|
|
20230828,140000,4105953150,27400,27400,27400,27300,312
|
|
20230828,135900,4097413600,27350,27400,27400,27350,563
|
|
20230828,135800,4082000750,27400,27350,27450,27350,407
|
|
20230828,135700,4070846050,27400,27450,27450,27350,310
|
|
20230828,135600,4062355050,27400,27400,27450,27350,683
|
|
20230828,135500,4043624600,27400,27450,27450,27400,281
|
|
20230828,135400,4035914000,27450,27450,27450,27400,742
|
|
20230828,135300,4015552350,27450,27400,27450,27400,685
|
|
20230828,135200,3996763900,27450,27400,27450,27350,307
|
|
20230828,135100,3988355500,27350,27400,27450,27350,253
|
|
20230828,135000,3981417450,27450,27350,27450,27300,1426
|
|
20230828,134900,3942360450,27350,27350,27400,27300,552
|
|
20230828,134800,3927265650,27350,27400,27400,27350,473
|
|
20230828,134700,3914312550,27400,27350,27400,27300,232
|
|
20230828,134600,3907966050,27300,27350,27400,27250,280
|
|
20230828,134500,3900319900,27350,27300,27350,27250,315
|
|
20230828,134400,3891714650,27300,27350,27350,27300,329
|
|
20230828,134300,3882721450,27300,27250,27350,27250,566
|
|
20230828,134200,3867276550,27250,27350,27350,27250,1090
|
|
20230828,134100,3837555250,27400,27350,27400,27250,734
|
|
20230828,134000,3817487850,27350,27300,27350,27300,296
|
|
20230828,133900,3809398000,27300,27350,27350,27250,757
|
|
20230828,133800,3788721300,27300,27350,27350,27300,315
|
|
20230828,133700,3780111200,27350,27300,27350,27250,274
|
|
20230828,133600,3772626400,27300,27250,27300,27200,793
|
|
20230828,133500,3750995550,27250,27300,27300,27250,309
|
|
20230828,133400,3742561050,27250,27300,27300,27200,291
|
|
20230828,133300,3734621650,27300,27250,27350,27200,616
|
|
20230828,133200,3717823050,27250,27300,27350,27200,292
|
|
20230828,133100,3709845950,27300,27300,27350,27200,1455
|
|
20230828,133000,3670196450,27350,27300,27350,27250,357
|
|
20230828,132900,3660456050,27250,27350,27350,27250,542
|
|
20230828,132800,3645658200,27300,27350,27350,27300,314
|
|
20230828,132700,3637076850,27350,27350,27350,27250,214
|
|
20230828,132600,3631236100,27350,27300,27350,27250,835
|
|
20230828,132500,3608431300,27300,27350,27350,27300,397
|
|
20230828,132400,3597582550,27350,27350,27350,27300,573
|
|
20230828,132300,3581923000,27350,27300,27350,27300,479
|
|
20230828,132200,3568836100,27350,27350,27350,27250,882
|
|
20230828,132100,3544727950,27350,27250,27350,27250,397
|
|
20230828,132000,3533898000,27300,27200,27300,27200,406
|
|
20230828,131900,3522828550,27200,27250,27300,27200,414
|
|
20230828,131800,3511546350,27250,27250,27300,27200,829
|
|
20230828,131700,3488951950,27300,27300,27300,27250,254
|
|
20230828,131600,3482021950,27300,27250,27300,27200,566
|
|
20230828,131500,3466595950,27250,27250,27300,27250,363
|
|
20230828,131400,3456695150,27300,27250,27300,27250,420
|
|
20230828,131300,3445236850,27250,27250,27300,27150,1473
|
|
20230828,131200,3405157850,27250,27250,27300,27250,398
|
|
20230828,131100,3394302550,27250,27200,27250,27200,216
|
|
20230828,131000,3388419250,27250,27250,27300,27200,368
|
|
20230828,130900,3378383250,27250,27300,27300,27200,430
|
|
20230828,130800,3366664400,27250,27250,27250,27200,180
|
|
20230828,130700,3361759450,27300,27300,27300,27250,365
|
|
20230828,130600,3351801450,27250,27250,27250,27150,541
|
|
20230828,130500,3337079000,27250,27200,27250,27200,398
|
|
20230828,130400,3326238450,27250,27250,27250,27200,230
|
|
20230828,130300,3319972700,27250,27200,27250,27150,488
|
|
20230828,130200,3306692650,27250,27200,27250,27200,325
|
|
20230828,130100,3297844250,27200,27150,27200,27150,583
|
|
20230828,130000,3281991650,27200,27200,27200,27150,313
|
|
20230828,125900,3273484250,27150,27200,27200,27150,726
|
|
20230828,125800,3253751550,27150,27200,27200,27150,363
|
|
20230828,125700,3243884400,27150,27150,27200,27150,227
|
|
20230828,125600,3237718350,27200,27200,27200,27150,376
|
|
20230828,125500,3227506300,27200,27200,27200,27150,186
|
|
20230828,125400,3222452200,27150,27150,27200,27150,196
|
|
20230828,125300,3217127750,27200,27200,27200,27150,516
|
|
20230828,125200,3203115050,27150,27200,27200,27150,303
|
|
20230828,125100,3194882950,27150,27200,27200,27150,2002
|
|
20230828,125000,3140524500,27200,27250,27250,27150,992
|
|
20230828,124900,3113543750,27200,27200,27250,27200,458
|
|
20230828,124800,3101081550,27200,27250,27250,27200,315
|
|
20230828,124700,3092508500,27250,27250,27250,27200,112
|
|
20230828,124600,3089459350,27250,27250,27250,27200,577
|
|
20230828,124500,3073762000,27250,27300,27300,27200,236
|
|
20230828,124400,3067329450,27300,27250,27300,27250,143
|
|
20230828,124300,3063430800,27250,27200,27250,27200,314
|
|
20230828,124200,3054886850,27200,27200,27250,27200,302
|
|
20230828,124100,3046667600,27250,27250,27250,27200,109
|
|
20230828,124000,3043697600,27250,27250,27250,27200,267
|
|
20230828,123900,3036432250,27200,27250,27300,27200,306
|
|
20230828,123800,3028093450,27300,27200,27300,27200,307
|
|
20230828,123700,3019721100,27300,27250,27300,27200,169
|
|
20230828,123600,3015119550,27200,27350,27350,27200,415
|
|
20230828,123500,3003820150,27300,27300,27350,27250,214
|
|
20230828,123400,2997982950,27250,27300,27300,27200,1988
|
|
20230828,123300,2943887400,27250,27250,27300,27250,2197
|
|
20230828,123200,2884015050,27300,27300,27300,27250,355
|
|
20230828,123100,2874328050,27250,27300,27300,27250,140
|
|
20230828,123000,2870510900,27250,27250,27300,27250,165
|
|
20230828,122900,2866011050,27250,27350,27350,27250,1313
|
|
20230828,122800,2830179850,27350,27350,27350,27300,185
|
|
20230828,122700,2825125200,27300,27400,27400,27300,154
|
|
20230828,122600,2820911900,27400,27350,27400,27350,389
|
|
20230828,122500,2810268150,27400,27350,27400,27350,653
|
|
20230828,122400,2792404350,27400,27400,27400,27300,1747
|
|
20230828,122300,2744624250,27350,27350,27400,27350,553
|
|
20230828,122200,2729495800,27350,27350,27400,27350,257
|
|
20230828,122100,2722457900,27350,27350,27350,27300,279
|
|
20230828,122000,2714834200,27300,27300,27350,27300,187
|
|
20230828,121900,2709724100,27350,27300,27350,27300,426
|
|
20230828,121800,2698088900,27350,27300,27350,27300,197
|
|
20230828,121700,2692708100,27350,27350,27350,27300,155
|
|
20230828,121600,2688471700,27350,27300,27350,27300,808
|
|
20230828,121500,2666409600,27300,27350,27350,27300,239
|
|
20230828,121400,2659881700,27350,27350,27350,27300,134
|
|
20230828,121300,2656219550,27300,27300,27350,27300,340
|
|
20230828,121200,2646934450,27300,27350,27350,27300,170
|
|
20230828,121100,2642291400,27350,27300,27350,27300,303
|
|
20230828,121000,2634007750,27300,27300,27300,27250,301
|
|
20230828,120900,2625797050,27250,27300,27350,27250,363
|
|
20230828,120800,2615898100,27300,27300,27350,27250,158
|
|
20230828,120700,2611581250,27250,27300,27350,27250,245
|
|
20230828,120600,2604896150,27300,27250,27300,27250,363
|
|
20230828,120500,2595001450,27300,27250,27300,27250,187
|
|
20230828,120400,2589900150,27200,27250,27300,27200,386
|
|
20230828,120300,2579385100,27300,27250,27300,27250,314
|
|
20230828,120200,2570826600,27250,27250,27300,27250,251
|
|
20230828,120100,2563980750,27300,27300,27300,27250,215
|
|
20230828,120000,2558113100,27250,27250,27300,27250,1552
|
|
20230828,115900,2515818700,27300,27300,27300,27250,378
|
|
20230828,115800,2505512600,27250,27300,27300,27250,419
|
|
20230828,115700,2494084100,27300,27250,27300,27250,188
|
|
20230828,115600,2488956950,27300,27300,27300,27250,331
|
|
20230828,115500,2479934900,27300,27300,27300,27250,230
|
|
20230828,115400,2473660550,27300,27250,27300,27250,193
|
|
20230828,115300,2468397050,27250,27300,27300,27250,290
|
|
20230828,115200,2460485600,27300,27300,27350,27300,301
|
|
20230828,115100,2452259700,27350,27300,27350,27300,195
|
|
20230828,115000,2446932700,27350,27300,27350,27300,97
|
|
20230828,114900,2444280450,27300,27300,27350,27300,351
|
|
20230828,114800,2434693950,27350,27300,27400,27300,204
|
|
20230828,114700,2429120900,27300,27300,27350,27300,165
|
|
20230828,114600,2424614750,27300,27300,27350,27250,381
|
|
20230828,114500,2414218800,27350,27300,27350,27300,114
|
|
20230828,114400,2411105900,27300,27300,27350,27300,135
|
|
20230828,114300,2407419700,27300,27300,27350,27250,337
|
|
20230828,114200,2398221650,27350,27350,27400,27300,177
|
|
20230828,114100,2393385250,27300,27300,27350,27300,131
|
|
20230828,114000,2389807800,27300,27350,27350,27300,244
|
|
20230828,113900,2383141750,27300,27350,27400,27300,385
|
|
20230828,113800,2372622100,27300,27300,27350,27300,134
|
|
20230828,113700,2368962600,27350,27350,27350,27300,252
|
|
20230828,113600,2362078100,27350,27350,27350,27300,347
|
|
20230828,113500,2352601450,27300,27350,27350,27300,135
|
|
20230828,113400,2348915050,27300,27350,27350,27300,211
|
|
20230828,113300,2343150550,27350,27300,27350,27300,712
|
|
20230828,113200,2323697800,27350,27350,27350,27300,250
|
|
20230828,113100,2316867100,27300,27300,27350,27300,187
|
|
20230828,113000,2311759750,27350,27300,27350,27300,203
|
|
20230828,112900,2306211300,27350,27350,27400,27300,509
|
|
20230828,112800,2292299000,27350,27350,27400,27350,167
|
|
20230828,112700,2287729150,27350,27300,27350,27300,235
|
|
20230828,112600,2281306200,27400,27400,27400,27300,369
|
|
20230828,112500,2271222500,27400,27350,27400,27300,304
|
|
20230828,112400,2262914400,27350,27300,27350,27300,86
|
|
20230828,112300,2260565850,27300,27300,27350,27300,320
|
|
20230828,112200,2251827400,27300,27350,27400,27300,193
|
|
20230828,112100,2246555850,27350,27300,27350,27300,476
|
|
20230828,112000,2233558750,27300,27300,27350,27300,227
|
|
20230828,111900,2227360700,27300,27350,27400,27300,212
|
|
20230828,111800,2221563000,27350,27300,27350,27300,165
|
|
20230828,111700,2217053100,27300,27350,27350,27300,155
|
|
20230828,111600,2212819650,27300,27350,27400,27300,371
|
|
20230828,111500,2202679300,27400,27300,27400,27300,235
|
|
20230828,111400,2196251700,27350,27300,27350,27300,200
|
|
20230828,111300,2190788050,27350,27300,27350,27300,273
|
|
20230828,111200,2183333550,27300,27350,27350,27300,238
|
|
20230828,111100,2176831750,27300,27300,27350,27300,109
|
|
20230828,111000,2173855200,27350,27300,27350,27300,179
|
|
20230828,110900,2168967450,27300,27350,27400,27300,392
|
|
20230828,110800,2158242650,27350,27400,27450,27350,214
|
|
20230828,110700,2152380000,27400,27300,27450,27300,214
|
|
20230828,110600,2146523100,27350,27350,27450,27300,504
|
|
20230828,110500,2132733700,27300,27300,27350,27300,251
|
|
20230828,110400,2125880750,27300,27350,27350,27300,289
|
|
20230828,110300,2117988300,27300,27350,27350,27300,651
|
|
20230828,110200,2100211750,27350,27350,27350,27300,296
|
|
20230828,110100,2092119500,27350,27300,27350,27300,133
|
|
20230828,110000,2088487700,27350,27350,27400,27350,194
|
|
20230828,105900,2083179300,27400,27350,27450,27350,717
|
|
20230828,105800,2063539000,27350,27400,27400,27300,164
|
|
20230828,105700,2059053300,27300,27350,27400,27300,140
|
|
20230828,105600,2055225700,27300,27300,27350,27300,455
|
|
20230828,105500,2042803400,27300,27350,27400,27300,166
|
|
20230828,105400,2038262600,27400,27350,27400,27350,108
|
|
20230828,105300,2035308300,27300,27300,27350,27300,270
|
|
20230828,105200,2027936600,27350,27250,27400,27250,505
|
|
20230828,105100,2014134600,27350,27300,27350,27250,165
|
|
20230828,105000,2009634000,27300,27250,27300,27250,300
|
|
20230828,104900,2001454600,27300,27350,27350,27250,382
|
|
20230828,104800,1991041700,27350,27300,27350,27250,139
|
|
20230828,104700,1987246650,27350,27300,27350,27250,159
|
|
20230828,104600,1982911200,27250,27300,27300,27250,381
|
|
20230828,104500,1972517600,27350,27300,27350,27300,145
|
|
20230828,104400,1968557200,27300,27300,27350,27300,186
|
|
20230828,104300,1963476700,27350,27300,27350,27300,508
|
|
20230828,104200,1949606250,27300,27300,27350,27300,535
|
|
20230828,104100,1934992500,27300,27250,27300,27250,321
|
|
20230828,104000,1926242150,27250,27250,27300,27250,225
|
|
20230828,103900,1920110250,27250,27250,27350,27250,173
|
|
20230828,103800,1915393450,27250,27250,27300,27250,244
|
|
20230828,103700,1908738550,27250,27250,27300,27200,2217
|
|
20230828,103600,1848395300,27250,27300,27350,27250,352
|
|
20230828,103500,1838796850,27250,27300,27300,27250,304
|
|
20230828,103400,1830506950,27300,27400,27400,27250,1884
|
|
20230828,103300,1779058550,27400,27350,27400,27350,199
|
|
20230828,103200,1773614050,27350,27350,27400,27350,390
|
|
20230828,103100,1762943600,27350,27300,27350,27300,279
|
|
20230828,103000,1755319000,27300,27300,27350,27300,158
|
|
20230828,102900,1751004250,27350,27300,27350,27300,392
|
|
20230828,102800,1740295650,27350,27350,27350,27300,146
|
|
20230828,102700,1736304300,27350,27350,27350,27300,202
|
|
20230828,102600,1730784300,27300,27300,27350,27300,320
|
|
20230828,102500,1722045700,27300,27350,27350,27300,306
|
|
20230828,102400,1713684450,27350,27350,27350,27300,137
|
|
20230828,102300,1709942450,27300,27250,27300,27250,248
|
|
20230828,102200,1703178250,27250,27300,27300,27250,289
|
|
20230828,102100,1695301100,27250,27300,27300,27250,140
|
|
20230828,102000,1691479200,27300,27300,27350,27250,245
|
|
20230828,101900,1684792400,27300,27300,27300,27250,490
|
|
20230828,101800,1671429700,27250,27300,27400,27250,739
|
|
20230828,101700,1651273800,27300,27300,27350,27250,275
|
|
20230828,101600,1643773300,27300,27300,27350,27250,484
|
|
20230828,101500,1630560200,27350,27300,27350,27250,169
|
|
20230828,101400,1625947500,27300,27300,27300,27250,428
|
|
20230828,101300,1614265900,27300,27250,27350,27250,395
|
|
20230828,101200,1603494550,27350,27250,27350,27250,1498
|
|
20230828,101100,1562604050,27300,27200,27300,27200,1048
|
|
20230828,101000,1534054250,27200,27250,27300,27200,1089
|
|
20230828,100900,1504424400,27250,27250,27250,27200,298
|
|
20230828,100800,1496304450,27300,27250,27300,27200,164
|
|
20230828,100700,1491839800,27200,27250,27250,27200,1021
|
|
20230828,100600,1464045800,27200,27250,27300,27200,411
|
|
20230828,100500,1452847450,27250,27300,27350,27250,1332
|
|
20230828,100400,1416492650,27300,27300,27350,27300,121
|
|
20230828,100300,1413187850,27300,27250,27350,27250,439
|
|
20230828,100200,1401202450,27250,27300,27300,27250,273
|
|
20230828,100100,1393752700,27300,27350,27350,27250,333
|
|
20230828,100000,1384670050,27250,27250,27350,27250,195
|
|
20230828,095900,1379356050,27250,27350,27350,27250,3035
|
|
20230828,095800,1296532350,27350,27400,27400,27350,421
|
|
20230828,095700,1285017900,27400,27350,27400,27300,1316
|
|
20230828,095600,1249030100,27300,27350,27350,27300,1490
|
|
20230828,095500,1208281050,27400,27400,27400,27350,1487
|
|
20230828,095400,1167554200,27450,27400,27450,27400,770
|
|
20230828,095300,1146447100,27350,27400,27400,27350,635
|
|
20230828,095200,1129075350,27350,27350,27400,27350,388
|
|
20230828,095100,1118462250,27350,27400,27400,27350,811
|
|
20230828,095000,1096256900,27450,27450,27450,27400,267
|
|
20230828,094900,1088930850,27400,27500,27550,27400,2165
|
|
20230828,094800,1029431000,27500,27500,27550,27500,344
|
|
20230828,094700,1019964250,27550,27550,27550,27500,250
|
|
20230828,094600,1013081900,27500,27550,27600,27500,1445
|
|
20230828,094500,973293450,27600,27550,27600,27550,540
|
|
20230828,094400,958410100,27600,27600,27600,27550,67
|
|
20230828,094300,956562800,27550,27550,27600,27550,674
|
|
20230828,094200,937984800,27600,27600,27600,27600,193
|
|
20230828,094100,932658000,27600,27600,27650,27600,882
|
|
20230828,094000,908314750,27600,27550,27600,27550,1469
|
|
20230828,093900,867840000,27550,27600,27600,27550,494
|
|
20230828,093800,854206050,27600,27600,27650,27550,1257
|
|
20230828,093700,819517350,27600,27600,27600,27600,164
|
|
20230828,093600,814990950,27600,27700,27700,27600,1823
|
|
20230828,093500,764513500,27700,27650,27750,27650,648
|
|
20230828,093400,746592450,27650,27600,27650,27600,483
|
|
20230828,093300,733240300,27650,27600,27650,27600,496
|
|
20230828,093200,719532650,27600,27600,27650,27600,304
|
|
20230828,093100,711142150,27650,27650,27650,27550,1777
|
|
20230828,093000,662072700,27600,27650,27700,27600,544
|
|
20230828,092900,647035650,27700,27850,27850,27650,1156
|
|
20230828,092800,614976050,27800,27800,27800,27800,211
|
|
20230828,092700,609110250,27800,27850,27850,27800,294
|
|
20230828,092600,600922450,27900,27850,27900,27850,94
|
|
20230828,092500,598301850,27850,27850,27850,27850,535
|
|
20230828,092400,583402100,27850,27900,27900,27850,6
|
|
20230828,092300,583234800,27900,27900,27900,27900,250
|
|
20230828,092200,576259800,27900,27900,27950,27900,397
|
|
20230828,092100,565180400,27850,27850,27900,27850,1247
|
|
20230828,092000,530393800,27850,27750,27850,27700,1451
|
|
20230828,091900,490089400,27750,27850,27850,27750,6259
|
|
20230828,091800,316082250,27850,27850,27850,27800,1504
|
|
20230828,091700,274214750,27850,27850,27900,27850,28
|
|
20230828,091600,273433700,27900,27900,27900,27900,382
|
|
20230828,091500,262775900,27900,27950,27950,27900,40
|
|
20230828,091400,261658350,27950,27850,27950,27850,447
|
|
20230828,091300,249168700,27900,27900,27950,27850,730
|
|
20230828,091200,228822750,27950,27950,27950,27900,311
|
|
20230828,091100,220140850,27950,28000,28000,27900,147
|
|
20230828,091000,216035000,28000,28000,28000,27950,920
|
|
20230828,090900,190290250,28000,27850,28000,27850,1449
|
|
20230828,090800,149839200,27850,27900,27900,27850,584
|
|
20230828,090700,133551100,27950,27900,27950,27900,233
|
|
20230828,090600,127044900,27950,27900,27950,27900,820
|
|
20230828,090500,104125950,27900,27900,27950,27900,245
|
|
20230828,090400,97281450,27900,27900,27950,27900,632
|
|
20230828,090300,79646450,27950,27950,28000,27900,278
|
|
20230828,090200,71877700,27950,27750,27950,27750,812
|
|
20230828,090100,49264000,27800,27800,27850,27800,538
|
|
20230828,090000,34305200,27800,27800,27800,27800,1234
|