640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193700,3448259550,27950,27950,27950,27950,1971
|
|
20230829,193600,3448259550,27950,27950,27950,27950,0
|
|
20230829,193500,3448259550,27950,27950,27950,27950,0
|
|
20230829,193400,3448259550,27950,27950,27950,27950,0
|
|
20230829,193300,3448259550,27950,27950,27950,27950,0
|
|
20230829,193200,3448259550,27950,27950,27950,27950,0
|
|
20230829,193100,3448259550,27950,27950,27950,27950,0
|
|
20230829,193000,3448259550,27950,27950,27950,27950,0
|
|
20230829,192900,3448259550,27950,27950,27950,27950,0
|
|
20230829,192800,3448259550,27950,27950,27950,27950,0
|
|
20230829,192700,3448259550,27950,27950,27950,27950,0
|
|
20230829,192600,3448259550,27950,27950,27950,27950,0
|
|
20230829,192500,3448259550,27950,27950,27950,27950,0
|
|
20230829,192400,3448259550,27950,27950,27950,27950,0
|
|
20230829,192300,3448259550,27950,27950,27950,27950,0
|
|
20230829,192200,3448259550,27950,27950,27950,27950,0
|
|
20230829,192100,3448259550,27950,27950,27950,27950,0
|
|
20230829,192000,3448259550,27950,27950,27950,27950,0
|
|
20230829,191900,3448259550,27950,27950,27950,27950,0
|
|
20230829,191800,3448259550,27950,27950,27950,27950,0
|
|
20230829,191700,3448259550,27950,27950,27950,27950,0
|
|
20230829,191600,3448259550,27950,27950,27950,27950,0
|
|
20230829,191500,3448259550,27950,27950,27950,27950,0
|
|
20230829,191400,3448259550,27950,27950,27950,27950,0
|
|
20230829,191300,3448259550,27950,27950,27950,27950,0
|
|
20230829,191200,3448259550,27950,27950,27950,27950,0
|
|
20230829,191100,3448259550,27950,27950,27950,27950,0
|
|
20230829,191000,3448259550,27950,27950,27950,27950,0
|
|
20230829,190900,3448259550,27950,27950,27950,27950,0
|
|
20230829,190800,3448259550,27950,27950,27950,27950,0
|
|
20230829,190700,3448259550,27950,27950,27950,27950,1971
|
|
20230829,190600,3448259550,27950,27950,27950,27950,0
|
|
20230829,190500,3448259550,27950,27950,27950,27950,0
|
|
20230829,190400,3448259550,27950,27950,27950,27950,0
|
|
20230829,190300,3448259550,27950,27950,27950,27950,0
|
|
20230829,190200,3448259550,27950,27950,27950,27950,0
|
|
20230829,190100,3448259550,27950,27950,27950,27950,0
|
|
20230829,190000,3448259550,27950,27950,27950,27950,0
|
|
20230829,185900,3448259550,27950,27950,27950,27950,0
|
|
20230829,185800,3448259550,27950,27950,27950,27950,0
|
|
20230829,185700,3448259550,27950,27950,27950,27950,0
|
|
20230829,185600,3448259550,27950,27950,27950,27950,0
|
|
20230829,185500,3448259550,27950,27950,27950,27950,0
|
|
20230829,185400,3448259550,27950,27950,27950,27950,0
|
|
20230829,185300,3448259550,27950,27950,27950,27950,0
|
|
20230829,185200,3448259550,27950,27950,27950,27950,0
|
|
20230829,185100,3448259550,27950,27950,27950,27950,0
|
|
20230829,185000,3448259550,27950,27950,27950,27950,0
|
|
20230829,184900,3448259550,27950,27950,27950,27950,0
|
|
20230829,184800,3448259550,27950,27950,27950,27950,0
|
|
20230829,184700,3448259550,27950,27950,27950,27950,0
|
|
20230829,184600,3448259550,27950,27950,27950,27950,0
|
|
20230829,184500,3448259550,27950,27950,27950,27950,0
|
|
20230829,184400,3448259550,27950,27950,27950,27950,0
|
|
20230829,184300,3448259550,27950,27950,27950,27950,0
|
|
20230829,184200,3448259550,27950,27950,27950,27950,0
|
|
20230829,184100,3448259550,27950,27950,27950,27950,0
|
|
20230829,184000,3448259550,27950,27950,27950,27950,0
|
|
20230829,183900,3448259550,27950,27950,27950,27950,0
|
|
20230829,183800,3448259550,27950,27950,27950,27950,0
|
|
20230829,183700,3448259550,27950,27950,27950,27950,1971
|
|
20230829,183600,3448259550,27950,27950,27950,27950,0
|
|
20230829,183500,3448259550,27950,27950,27950,27950,0
|
|
20230829,183400,3448259550,27950,27950,27950,27950,0
|
|
20230829,183300,3448259550,27950,27950,27950,27950,0
|
|
20230829,183200,3448259550,27950,27950,27950,27950,0
|
|
20230829,183100,3448259550,27950,27950,27950,27950,0
|
|
20230829,183000,3448259550,27950,27950,27950,27950,0
|
|
20230829,182900,3448259550,27950,27950,27950,27950,0
|
|
20230829,182800,3448259550,27950,27950,27950,27950,0
|
|
20230829,182700,3448259550,27950,27950,27950,27950,0
|
|
20230829,182600,3448259550,27950,27950,27950,27950,0
|
|
20230829,182500,3448259550,27950,27950,27950,27950,0
|
|
20230829,182400,3448259550,27950,27950,27950,27950,0
|
|
20230829,182300,3448259550,27950,27950,27950,27950,0
|
|
20230829,182200,3448259550,27950,27950,27950,27950,0
|
|
20230829,182100,3448259550,27950,27950,27950,27950,0
|
|
20230829,182000,3448259550,27950,27950,27950,27950,0
|
|
20230829,181900,3448259550,27950,27950,27950,27950,0
|
|
20230829,181800,3448259550,27950,27950,27950,27950,0
|
|
20230829,181700,3448259550,27950,27950,27950,27950,0
|
|
20230829,181600,3448259550,27950,27950,27950,27950,0
|
|
20230829,181500,3448259550,27950,27950,27950,27950,0
|
|
20230829,181400,3448259550,27950,27950,27950,27950,0
|
|
20230829,181300,3448259550,27950,27950,27950,27950,0
|
|
20230829,181200,3448259550,27950,27950,27950,27950,0
|
|
20230829,181100,3448259550,27950,27950,27950,27950,0
|
|
20230829,181000,3448259550,27950,27950,27950,27950,0
|
|
20230829,180900,3448259550,27950,27950,27950,27950,0
|
|
20230829,180800,3448259550,27950,27950,27950,27950,0
|
|
20230829,180700,3448259550,27950,27950,27950,27950,1971
|
|
20230829,180600,3448259550,27950,27950,27950,27950,0
|
|
20230829,180500,3448259550,27950,27950,27950,27950,0
|
|
20230829,180400,3448259550,27950,27950,27950,27950,0
|
|
20230829,180300,3448259550,27950,27950,27950,27950,0
|
|
20230829,180200,3448259550,27950,27950,27950,27950,0
|
|
20230829,180100,3448259550,27950,27950,27950,27950,0
|
|
20230829,180000,3448259550,27950,27950,27950,27950,0
|
|
20230829,175900,3448259550,27950,27950,27950,27950,0
|
|
20230829,175800,3448259550,27950,27950,27950,27950,0
|
|
20230829,175700,3448259550,27950,27950,27950,27950,0
|
|
20230829,175600,3448259550,27950,27950,27950,27950,0
|
|
20230829,175500,3448259550,27950,27950,27950,27950,0
|
|
20230829,175400,3448259550,27950,27950,27950,27950,0
|
|
20230829,175300,3448259550,27950,27950,27950,27950,0
|
|
20230829,175200,3448259550,27950,27950,27950,27950,0
|
|
20230829,175100,3448259550,27950,27950,27950,27950,0
|
|
20230829,175000,3448259550,27950,27950,27950,27950,0
|
|
20230829,174900,3448259550,27950,27950,27950,27950,0
|
|
20230829,174800,3448259550,27950,27950,27950,27950,0
|
|
20230829,174700,3448259550,27950,27950,27950,27950,0
|
|
20230829,174600,3448259550,27950,27950,27950,27950,0
|
|
20230829,174500,3448259550,27950,27950,27950,27950,0
|
|
20230829,174400,3448259550,27950,27950,27950,27950,0
|
|
20230829,174300,3448259550,27950,27950,27950,27950,0
|
|
20230829,174200,3448259550,27950,27950,27950,27950,0
|
|
20230829,174100,3448259550,27950,27950,27950,27950,0
|
|
20230829,174000,3448259550,27950,27950,27950,27950,0
|
|
20230829,173900,3448259550,27950,27950,27950,27950,0
|
|
20230829,173800,3448259550,27950,27950,27950,27950,0
|
|
20230829,173700,3448259550,27950,27950,27950,27950,1971
|
|
20230829,173600,3448259550,27950,27950,27950,27950,0
|
|
20230829,173500,3448259550,27950,27950,27950,27950,0
|
|
20230829,173400,3448259550,27950,27950,27950,27950,0
|
|
20230829,173300,3448259550,27950,27950,27950,27950,0
|
|
20230829,173200,3448259550,27950,27950,27950,27950,0
|
|
20230829,173100,3448259550,27950,27950,27950,27950,0
|
|
20230829,173000,3448259550,27950,27950,27950,27950,0
|
|
20230829,172900,3448259550,27950,27950,27950,27950,0
|
|
20230829,172800,3448259550,27950,27950,27950,27950,0
|
|
20230829,172700,3448259550,27950,27950,27950,27950,0
|
|
20230829,172600,3448259550,27950,27950,27950,27950,0
|
|
20230829,172500,3448259550,27950,27950,27950,27950,0
|
|
20230829,172400,3448259550,27950,27950,27950,27950,0
|
|
20230829,172300,3448259550,27950,27950,27950,27950,0
|
|
20230829,172200,3448259550,27950,27950,27950,27950,0
|
|
20230829,172100,3448259550,27950,27950,27950,27950,0
|
|
20230829,172000,3448259550,27950,27950,27950,27950,0
|
|
20230829,171900,3448259550,27950,27950,27950,27950,0
|
|
20230829,171800,3448259550,27950,27950,27950,27950,0
|
|
20230829,171700,3448259550,27950,27950,27950,27950,0
|
|
20230829,171600,3448259550,27950,27950,27950,27950,0
|
|
20230829,171500,3448259550,27950,27950,27950,27950,0
|
|
20230829,171400,3448259550,27950,27950,27950,27950,0
|
|
20230829,171300,3448259550,27950,27950,27950,27950,0
|
|
20230829,171200,3448259550,27950,27950,27950,27950,0
|
|
20230829,171100,3448259550,27950,27950,27950,27950,0
|
|
20230829,171000,3448259550,27950,27950,27950,27950,0
|
|
20230829,170900,3448259550,27950,27950,27950,27950,0
|
|
20230829,170800,3448259550,27950,27950,27950,27950,0
|
|
20230829,170700,3448259550,27950,27950,27950,27950,1971
|
|
20230829,170600,3448259550,27950,27950,27950,27950,0
|
|
20230829,170500,3448259550,27950,27950,27950,27950,0
|
|
20230829,170400,3448259550,27950,27950,27950,27950,0
|
|
20230829,170300,3448259550,27950,27950,27950,27950,0
|
|
20230829,170200,3448259550,27950,27950,27950,27950,0
|
|
20230829,170100,3448259550,27950,27950,27950,27950,0
|
|
20230829,170000,3448259550,27950,27950,27950,27950,0
|
|
20230829,165900,3448259550,27950,27950,27950,27950,0
|
|
20230829,165800,3448259550,27950,27950,27950,27950,0
|
|
20230829,165700,3448259550,27950,27950,27950,27950,0
|
|
20230829,165600,3448259550,27950,27950,27950,27950,0
|
|
20230829,165500,3448259550,27950,27950,27950,27950,0
|
|
20230829,165400,3448259550,27950,27950,27950,27950,0
|
|
20230829,165300,3448259550,27950,27950,27950,27950,0
|
|
20230829,165200,3448259550,27950,27950,27950,27950,0
|
|
20230829,165100,3448259550,27950,27950,27950,27950,0
|
|
20230829,165000,3448259550,27950,27950,27950,27950,0
|
|
20230829,164900,3448259550,27950,27950,27950,27950,0
|
|
20230829,164800,3448259550,27950,27950,27950,27950,0
|
|
20230829,164700,3448259550,27950,27950,27950,27950,0
|
|
20230829,164600,3448259550,27950,27950,27950,27950,0
|
|
20230829,164500,3448259550,27950,27950,27950,27950,0
|
|
20230829,164400,3448259550,27950,27950,27950,27950,0
|
|
20230829,164300,3448259550,27950,27950,27950,27950,0
|
|
20230829,164200,3448259550,27950,27950,27950,27950,0
|
|
20230829,164100,3448259550,27950,27950,27950,27950,0
|
|
20230829,164000,3448259550,27950,27950,27950,27950,0
|
|
20230829,163900,3448259550,27950,27950,27950,27950,0
|
|
20230829,163800,3448259550,27950,27950,27950,27950,0
|
|
20230829,163700,3448259550,27950,27950,27950,27950,1971
|
|
20230829,163600,3448259550,27950,27950,27950,27950,0
|
|
20230829,163500,3448259550,27950,27950,27950,27950,0
|
|
20230829,163400,3448259550,27950,27950,27950,27950,0
|
|
20230829,163300,3448259550,27950,27950,27950,27950,0
|
|
20230829,163200,3448259550,27950,27950,27950,27950,0
|
|
20230829,163100,3448259550,27950,27950,27950,27950,0
|
|
20230829,163000,3448259550,27950,27950,27950,27950,0
|
|
20230829,162900,3448259550,27950,27950,27950,27950,0
|
|
20230829,162800,3448259550,27950,27950,27950,27950,0
|
|
20230829,162700,3448259550,27950,27950,27950,27950,0
|
|
20230829,162600,3448259550,27950,27950,27950,27950,0
|
|
20230829,162500,3448259550,27950,27950,27950,27950,0
|
|
20230829,162400,3448259550,27950,27950,27950,27950,0
|
|
20230829,162300,3448259550,27950,27950,27950,27950,0
|
|
20230829,162200,3448259550,27950,27950,27950,27950,0
|
|
20230829,162100,3448259550,27950,27950,27950,27950,0
|
|
20230829,162000,3448259550,27950,27950,27950,27950,0
|
|
20230829,161900,3448259550,27950,27950,27950,27950,0
|
|
20230829,161800,3448259550,27950,27950,27950,27950,0
|
|
20230829,161700,3448259550,27950,27950,27950,27950,0
|
|
20230829,161600,3448259550,27950,27950,27950,27950,0
|
|
20230829,161500,3448259550,27950,27950,27950,27950,0
|
|
20230829,161400,3448259550,27950,27950,27950,27950,0
|
|
20230829,161300,3448259550,27950,27950,27950,27950,0
|
|
20230829,161200,3448259550,27950,27950,27950,27950,0
|
|
20230829,161100,3448259550,27950,27950,27950,27950,0
|
|
20230829,161000,3448259550,27950,27950,27950,27950,0
|
|
20230829,160900,3448259550,27950,27950,27950,27950,0
|
|
20230829,160800,3448259550,27950,27950,27950,27950,0
|
|
20230829,160700,3448259550,27950,27950,27950,27950,1971
|
|
20230829,160600,3448259550,27950,27950,27950,27950,0
|
|
20230829,160500,3448259550,27950,27950,27950,27950,0
|
|
20230829,160400,3448259550,27950,27950,27950,27950,0
|
|
20230829,160300,3448259550,27950,27950,27950,27950,0
|
|
20230829,160200,3448259550,27950,27950,27950,27950,0
|
|
20230829,160100,3448259550,27950,27950,27950,27950,0
|
|
20230829,160000,3448259550,27950,27950,27950,27950,0
|
|
20230829,155900,3448259550,27950,27950,27950,27950,0
|
|
20230829,155800,3448259550,27950,27950,27950,27950,0
|
|
20230829,155700,3448259550,27950,27950,27950,27950,0
|
|
20230829,155600,3448259550,27950,27950,27950,27950,0
|
|
20230829,155500,3448259550,27950,27950,27950,27950,0
|
|
20230829,155400,3448259550,27950,27950,27950,27950,0
|
|
20230829,155300,3448259550,27950,27950,27950,27950,0
|
|
20230829,155200,3448259550,27950,27950,27950,27950,0
|
|
20230829,155100,3448259550,27950,27950,27950,27950,0
|
|
20230829,155000,3448259550,27950,27950,27950,27950,0
|
|
20230829,154900,3448259550,27950,27950,27950,27950,0
|
|
20230829,154800,3448259550,27950,27950,27950,27950,0
|
|
20230829,154700,3448259550,27950,27950,27950,27950,0
|
|
20230829,154600,3448259550,27950,27950,27950,27950,0
|
|
20230829,154500,3448259550,27950,27950,27950,27950,0
|
|
20230829,154400,3448259550,27950,27950,27950,27950,0
|
|
20230829,154300,3448259550,27950,27950,27950,27950,0
|
|
20230829,154200,3448259550,27950,27950,27950,27950,0
|
|
20230829,154100,3448259550,27950,27950,27950,27950,0
|
|
20230829,154000,3448259550,27950,27950,27950,27950,0
|
|
20230829,153900,3448259550,27950,27950,27950,27950,0
|
|
20230829,153800,3448259550,27950,27950,27950,27950,0
|
|
20230829,153700,3448259550,27950,27950,27950,27950,1971
|
|
20230829,153600,3448259550,27950,27950,27950,27950,0
|
|
20230829,153500,3448259550,27950,27950,27950,27950,0
|
|
20230829,153400,3448259550,27950,27950,27950,27950,0
|
|
20230829,153300,3448259550,27950,27950,27950,27950,0
|
|
20230829,153200,3448259550,27950,27950,27950,27950,0
|
|
20230829,153100,3448259550,27950,27950,27950,27950,0
|
|
20230829,153000,3448259550,27950,27950,27950,27950,1971
|
|
20230829,152900,3393170100,27900,27900,27900,27900,0
|
|
20230829,152800,3393170100,27900,27900,27900,27900,0
|
|
20230829,152700,3393170100,27900,27900,27900,27900,0
|
|
20230829,152600,3393170100,27900,27900,27900,27900,0
|
|
20230829,152500,3393170100,27900,27900,27900,27900,0
|
|
20230829,152400,3393170100,27900,27900,27900,27900,0
|
|
20230829,152300,3393170100,27900,27900,27900,27900,0
|
|
20230829,152200,3393170100,27900,27900,27900,27900,0
|
|
20230829,152100,3393170100,27900,27900,27900,27900,0
|
|
20230829,152000,3393170100,27900,27900,27900,27900,0
|
|
20230829,151900,3393170100,27900,27950,27950,27900,259
|
|
20230829,151800,3385937400,27950,27950,27950,27900,422
|
|
20230829,151700,3374147500,27900,27950,27950,27900,569
|
|
20230829,151600,3358266400,27950,27950,27950,27900,462
|
|
20230829,151500,3345359600,27900,28000,28000,27900,153
|
|
20230829,151400,3341084050,28000,27950,28000,27900,118
|
|
20230829,151300,3337787100,27950,27950,28000,27900,155
|
|
20230829,151200,3333455350,27950,27950,28000,27900,108
|
|
20230829,151100,3330437800,27900,27950,27950,27900,221
|
|
20230829,151000,3324261650,27950,27950,27950,27900,802
|
|
20230829,150900,3301845800,27900,27900,27950,27900,147
|
|
20230829,150800,3297744400,27950,27950,27950,27900,206
|
|
20230829,150700,3291988750,27950,27950,27950,27900,99
|
|
20230829,150600,3289223650,27950,27950,27950,27900,521
|
|
20230829,150500,3274662750,27950,27950,27950,27900,1334
|
|
20230829,150400,3237380150,27900,27900,27950,27900,106
|
|
20230829,150300,3234419450,27950,27950,27950,27900,622
|
|
20230829,150200,3217038250,27950,28000,28000,27950,1813
|
|
20230829,150100,3166364500,27950,27950,28000,27950,156
|
|
20230829,150000,3162001900,28000,28000,28000,28000,60
|
|
20230829,145900,3160321900,28000,28000,28000,28000,479
|
|
20230829,145800,3146909900,28000,28000,28000,27950,119
|
|
20230829,145700,3143579800,28000,28000,28000,28000,112
|
|
20230829,145600,3140443800,28000,28000,28000,27950,130
|
|
20230829,145500,3136804100,28000,28000,28000,27950,109
|
|
20230829,145400,3133752200,28000,28000,28000,28000,96
|
|
20230829,145300,3131064200,27950,28000,28000,27950,235
|
|
20230829,145200,3124491250,28000,28000,28000,27950,186
|
|
20230829,145100,3119285750,27950,28000,28000,27950,205
|
|
20230829,145000,3113551350,28000,27950,28000,27950,92
|
|
20230829,144900,3110975400,28000,28000,28000,27950,164
|
|
20230829,144800,3106386600,28000,28000,28000,28000,123
|
|
20230829,144700,3102942600,27950,28000,28000,27950,168
|
|
20230829,144600,3098241000,28000,28000,28000,27950,607
|
|
20230829,144500,3081271400,28000,28000,28000,27950,233
|
|
20230829,144400,3074752400,27950,27950,27950,27950,863
|
|
20230829,144300,3050631550,27950,27950,27950,27950,292
|
|
20230829,144200,3042470150,27950,27950,27950,27950,136
|
|
20230829,144100,3038668950,27950,27950,27950,27950,78
|
|
20230829,144000,3036488850,27900,27950,27950,27900,128
|
|
20230829,143900,3032911300,27950,27950,27950,27950,84
|
|
20230829,143800,3030563500,27950,27950,27950,27950,123
|
|
20230829,143700,3027125650,27950,27950,27950,27950,117
|
|
20230829,143600,3023855500,27950,27950,27950,27950,152
|
|
20230829,143500,3019607100,27950,27950,27950,27950,465
|
|
20230829,143400,3006610350,27950,27950,27950,27950,202
|
|
20230829,143300,3000964450,27950,27950,27950,27950,126
|
|
20230829,143200,2997442750,27950,27950,27950,27950,91
|
|
20230829,143100,2994899300,27950,27950,27950,27900,149
|
|
20230829,143000,2990736150,27950,27900,27950,27900,161
|
|
20230829,142900,2986239750,27950,27950,27950,27900,147
|
|
20230829,142800,2982131650,27900,27950,27950,27900,161
|
|
20230829,142700,2977632600,27900,27950,27950,27900,97
|
|
20230829,142600,2974922400,27900,27950,27950,27900,211
|
|
20230829,142500,2969031650,27950,27950,27950,27900,161
|
|
20230829,142400,2964535250,27950,27950,27950,27900,235
|
|
20230829,142300,2957972700,27900,27900,27950,27900,335
|
|
20230829,142200,2948621650,27950,27900,27950,27900,151
|
|
20230829,142100,2944404900,27900,27900,27950,27900,182
|
|
20230829,142000,2939323150,27950,27900,27950,27900,110
|
|
20230829,141900,2936249550,27950,27900,27950,27900,98
|
|
20230829,141800,2933511400,27950,27900,27950,27900,121
|
|
20230829,141700,2930130900,27950,27900,27950,27850,288
|
|
20230829,141600,2922090350,27900,27950,27950,27900,114
|
|
20230829,141500,2918907300,27900,27950,27950,27900,1149
|
|
20230829,141400,2886845400,27900,27950,27950,27900,100
|
|
20230829,141300,2884051400,27900,27900,27950,27900,177
|
|
20230829,141200,2879108700,27900,27900,27950,27900,109
|
|
20230829,141100,2876063550,27950,27950,27950,27900,149
|
|
20230829,141000,2871901950,27950,27900,27950,27850,916
|
|
20230829,140900,2846344400,27900,27900,27900,27850,96
|
|
20230829,140800,2843666950,27900,27900,27950,27900,478
|
|
20230829,140700,2830328650,27950,27950,27950,27900,317
|
|
20230829,140600,2821480450,27900,27950,27950,27900,124
|
|
20230829,140500,2818016200,27950,27900,27950,27900,390
|
|
20230829,140400,2807117850,27950,27900,27950,27900,140
|
|
20230829,140300,2803205950,27900,27900,27950,27900,573
|
|
20230829,140200,2787214600,27900,27900,27950,27900,96
|
|
20230829,140100,2784532300,27900,27950,27950,27900,112
|
|
20230829,140000,2781402950,27950,27900,27950,27900,101
|
|
20230829,135900,2778581000,27950,27900,27950,27900,225
|
|
20230829,135800,2772299600,27900,27900,27900,27850,110
|
|
20230829,135700,2769231500,27850,27900,27900,27850,121
|
|
20230829,135600,2765856100,27850,27900,27900,27850,34
|
|
20230829,135500,2764908400,27900,27850,27900,27850,151
|
|
20230829,135400,2760697150,27900,27900,27900,27800,220
|
|
20230829,135300,2754561300,27900,27900,27900,27800,81
|
|
20230829,135200,2752303050,27900,27850,27900,27850,194
|
|
20230829,135100,2746896200,27850,27800,27850,27800,358
|
|
20230829,135000,2736941350,27850,27850,27850,27800,84
|
|
20230829,134900,2734602450,27850,27850,27850,27800,251
|
|
20230829,134800,2727613000,27800,27850,27850,27800,122
|
|
20230829,134700,2724216250,27800,27850,27850,27800,44
|
|
20230829,134600,2722991800,27800,27850,27850,27800,71
|
|
20230829,134500,2721015850,27850,27850,27850,27800,38
|
|
20230829,134400,2719959250,27850,27800,27850,27800,131
|
|
20230829,134300,2716312000,27800,27800,27800,27800,18
|
|
20230829,134200,2715811600,27850,27900,27900,27850,1384
|
|
20230829,134100,2677266050,27900,27900,27900,27850,148
|
|
20230829,134000,2673137750,27900,27850,27900,27850,243
|
|
20230829,133900,2666363950,27900,27900,27900,27850,295
|
|
20230829,133800,2658134400,27900,27850,27900,27850,151
|
|
20230829,133700,2653922400,27850,27850,27900,27850,130
|
|
20230829,133600,2650296800,27900,27850,27900,27850,47
|
|
20230829,133500,2648985550,27850,27900,27900,27850,127
|
|
20230829,133400,2645447250,27900,27900,27900,27900,290
|
|
20230829,133300,2637356250,27850,27900,27900,27850,180
|
|
20230829,133200,2632334300,27900,27900,27900,27900,18
|
|
20230829,133100,2631832100,27900,27900,27900,27900,23
|
|
20230829,133000,2631190400,27900,27950,27950,27850,3600
|
|
20230829,132900,2530765000,27950,28000,28000,27950,61
|
|
20230829,132800,2529057250,28000,28000,28000,28000,7
|
|
20230829,132700,2528861250,27950,28000,28000,27950,45
|
|
20230829,132600,2527602800,28000,28000,28000,28000,2
|
|
20230829,132500,2527546800,28000,27950,28000,27950,86
|
|
20230829,132400,2525143050,28000,27950,28000,27950,14
|
|
20230829,132300,2524751100,27950,27950,27950,27950,400
|
|
20230829,132200,2513571100,28000,28000,28000,28000,16
|
|
20230829,132100,2513123100,28000,28000,28000,28000,21
|
|
20230829,132000,2512535100,28000,28000,28000,28000,2
|
|
20230829,131900,2512479100,28000,28000,28000,28000,13
|
|
20230829,131800,2512115100,28000,28000,28000,28000,0
|
|
20230829,131700,2512115100,28000,28000,28000,27950,20
|
|
20230829,131600,2511555150,28000,28000,28000,27950,20
|
|
20230829,131500,2510995900,28000,28000,28000,27950,573
|
|
20230829,131400,2494952900,28000,27950,28000,27950,231
|
|
20230829,131300,2488495000,28000,28000,28000,28000,0
|
|
20230829,131200,2488495000,28000,27950,28000,27950,16
|
|
20230829,131100,2488047100,27950,27950,27950,27950,641
|
|
20230829,131000,2470131150,27950,27950,27950,27950,40
|
|
20230829,130900,2469013150,27950,27950,27950,27950,59
|
|
20230829,130800,2467364100,27950,27950,27950,27950,185
|
|
20230829,130700,2462193350,27950,27950,27950,27950,14
|
|
20230829,130600,2461802050,27900,27900,27900,27900,401
|
|
20230829,130500,2450614150,27950,27950,27950,27900,34
|
|
20230829,130400,2449664850,27950,27950,27950,27950,40
|
|
20230829,130300,2448546850,27950,27950,27950,27950,2097
|
|
20230829,130200,2389935700,28000,28000,28000,28000,30
|
|
20230829,130100,2389095700,28000,28000,28000,28000,0
|
|
20230829,130000,2389095700,28000,28000,28000,28000,47
|
|
20230829,125900,2387779700,28000,28000,28000,27950,9
|
|
20230829,125800,2387527800,28000,28000,28000,28000,49
|
|
20230829,125700,2386155800,28000,28000,28000,28000,90
|
|
20230829,125600,2383635800,28000,28000,28000,28000,152
|
|
20230829,125500,2379379800,28000,28000,28000,28000,14
|
|
20230829,125400,2378987800,27950,27950,27950,27950,5
|
|
20230829,125300,2378848050,27950,28000,28000,27950,134
|
|
20230829,125200,2375102000,27950,28000,28000,27950,158
|
|
20230829,125100,2370685850,27950,28000,28000,27950,170
|
|
20230829,125000,2365929350,28000,27950,28000,27950,224
|
|
20230829,124900,2359662850,27950,27950,27950,27900,193
|
|
20230829,124800,2354268550,27950,27950,28000,27950,116
|
|
20230829,124700,2351026000,27950,27950,27950,27950,4
|
|
20230829,124600,2350914200,27950,27950,27950,27950,232
|
|
20230829,124500,2344429800,27950,27950,27950,27950,13
|
|
20230829,124400,2344066450,27950,27950,28000,27950,606
|
|
20230829,124300,2327128650,27950,28000,28000,27950,23
|
|
20230829,124200,2326485150,27950,27950,27950,27950,16
|
|
20230829,124100,2326037950,28000,28000,28000,27950,28
|
|
20230829,124000,2325254950,27950,27950,27950,27950,380
|
|
20230829,123900,2314633950,28000,28000,28000,28000,5
|
|
20230829,123800,2314493950,28000,27950,28000,27950,69
|
|
20230829,123700,2312564700,27950,28000,28000,27950,540
|
|
20230829,123600,2297471650,28000,28000,28000,28000,33
|
|
20230829,123500,2296547650,28000,28000,28000,28000,7
|
|
20230829,123400,2296351650,28000,27950,28000,27950,454
|
|
20230829,123300,2283641350,28000,27950,28000,27950,175
|
|
20230829,123200,2278749250,27950,28000,28000,27950,10
|
|
20230829,123100,2278469700,28000,27950,28000,27950,362
|
|
20230829,123000,2268345850,27950,27950,27950,27950,1
|
|
20230829,122900,2268317900,28000,28000,28000,28000,10
|
|
20230829,122800,2268037900,28000,28000,28000,27950,553
|
|
20230829,122700,2252580750,28000,28000,28000,28000,35
|
|
20230829,122600,2251600750,28000,28000,28000,27950,22
|
|
20230829,122500,2250985000,28000,28000,28000,28000,41
|
|
20230829,122400,2249837000,27950,27950,27950,27950,50
|
|
20230829,122300,2248439500,28000,27950,28000,27950,293
|
|
20230829,122200,2240249450,28000,27950,28000,27950,16
|
|
20230829,122100,2239801700,27950,28000,28000,27950,98
|
|
20230829,122000,2237057750,28000,28000,28000,28000,137
|
|
20230829,121900,2233221750,28000,28000,28000,27950,194
|
|
20230829,121800,2227789950,28000,28000,28000,27950,353
|
|
20230829,121700,2217923450,27950,28000,28000,27950,45
|
|
20230829,121600,2216663700,27950,27900,27950,27900,667
|
|
20230829,121500,2198021100,27950,27950,27950,27950,2
|
|
20230829,121400,2197965200,27950,27950,27950,27900,24
|
|
20230829,121300,2197294900,27950,27900,27950,27900,65
|
|
20230829,121200,2195478200,27950,27950,27950,27950,1
|
|
20230829,121100,2195450250,27950,27950,27950,27950,14
|
|
20230829,121000,2195058950,27950,27950,27950,27950,0
|
|
20230829,120900,2195058950,27950,27950,27950,27950,58
|
|
20230829,120800,2193437850,27950,27950,27950,27900,36
|
|
20230829,120700,2192431900,27900,27950,27950,27900,6
|
|
20230829,120600,2192264450,27900,27900,27950,27900,566
|
|
20230829,120500,2176444850,27900,27900,27900,27900,12
|
|
20230829,120400,2176110050,27900,27950,27950,27900,27
|
|
20230829,120300,2175356650,27900,27900,27900,27900,101
|
|
20230829,120200,2172538750,27950,27900,27950,27900,19
|
|
20230829,120100,2172008600,27900,27950,27950,27900,720
|
|
20230829,120000,2151916150,28000,27950,28000,27950,500
|
|
20230829,115900,2137941100,27950,27950,27950,27900,53
|
|
20230829,115800,2136461500,27950,27950,27950,27950,1
|
|
20230829,115700,2136433550,27900,27900,27950,27900,114
|
|
20230829,115600,2133252300,27900,27900,27900,27900,19
|
|
20230829,115500,2132722200,27950,27900,27950,27900,24
|
|
20230829,115400,2132052450,27950,27950,27950,27950,115
|
|
20230829,115300,2128838200,27950,27950,27950,27950,7
|
|
20230829,115200,2128642550,27900,27950,27950,27900,42
|
|
20230829,115100,2127470150,27900,27950,27950,27900,18
|
|
20230829,115000,2126967600,27950,27900,27950,27900,40
|
|
20230829,114900,2125849800,27950,27950,27950,27950,15
|
|
20230829,114800,2125430550,27900,27950,27950,27900,6
|
|
20230829,114700,2125263100,27900,27950,27950,27900,29
|
|
20230829,114600,2124453400,27950,27900,27950,27900,11
|
|
20230829,114500,2124146450,27950,27950,27950,27900,28
|
|
20230829,114400,2123364850,27900,27900,27950,27900,892
|
|
20230829,114300,2098477650,27900,27950,27950,27900,160
|
|
20230829,114200,2094008650,27950,27950,27950,27950,15
|
|
20230829,114100,2093589400,27950,27950,27950,27950,67
|
|
20230829,114000,2091716750,27950,27950,27950,27950,17
|
|
20230829,113900,2091241600,27950,27950,27950,27950,67
|
|
20230829,113800,2089368950,27950,27950,27950,27900,28
|
|
20230829,113700,2088586450,27950,27950,27950,27950,357
|
|
20230829,113600,2078608300,27950,27950,27950,27950,15
|
|
20230829,113500,2078189050,28000,28000,28000,27950,16
|
|
20230829,113400,2077741200,28000,27950,28000,27950,9
|
|
20230829,113300,2077489450,28000,27950,28000,27950,82
|
|
20230829,113200,2075195450,28000,28000,28000,27950,950
|
|
20230829,113100,2048595950,28000,27950,28000,27950,292
|
|
20230829,113000,2040434500,27950,27950,27950,27950,1031
|
|
20230829,112900,2011618050,27950,27950,27950,27950,1
|
|
20230829,112800,2011590100,27950,27950,27950,27950,55
|
|
20230829,112700,2010052850,27900,27900,27950,27900,21
|
|
20230829,112600,2009466600,27900,27950,27950,27900,129
|
|
20230829,112500,2005864350,27950,27900,27950,27900,1014
|
|
20230829,112400,1977527250,27900,27900,27950,27900,115
|
|
20230829,112300,1974318700,27900,27900,27950,27900,267
|
|
20230829,112200,1966868750,27950,27950,27950,27950,22
|
|
20230829,112100,1966253850,27950,27950,27950,27900,38
|
|
20230829,112000,1965191800,27900,27900,27900,27850,188
|
|
20230829,111900,1959946650,27900,27900,27900,27900,155
|
|
20230829,111800,1955622150,27950,27950,28000,27900,1324
|
|
20230829,111700,1918623600,27950,27950,27950,27950,822
|
|
20230829,111600,1895648700,27950,27950,27950,27950,17
|
|
20230829,111500,1895173550,27950,27950,27950,27950,70
|
|
20230829,111400,1893217050,27950,27850,27950,27850,9
|
|
20230829,111300,1892966250,27900,27900,27900,27850,336
|
|
20230829,111200,1883596650,27900,27950,27950,27900,1871
|
|
20230829,111100,1831364800,27950,27950,27950,27950,669
|
|
20230829,111000,1812666250,27950,27900,27950,27900,377
|
|
20230829,110900,1802146300,27900,27850,27900,27850,174
|
|
20230829,110800,1797295200,27850,27850,27850,27850,20
|
|
20230829,110700,1796738200,27800,27800,27800,27800,81
|
|
20230829,110600,1794486400,27800,27800,27800,27800,290
|
|
20230829,110500,1786424400,27800,27800,27800,27800,30
|
|
20230829,110400,1785590400,27800,27800,27800,27750,61
|
|
20230829,110300,1783894850,27800,27750,27800,27750,13
|
|
20230829,110200,1783533750,27700,27800,27800,27700,201
|
|
20230829,110100,1777950050,27800,27800,27800,27800,27
|
|
20230829,110000,1777199450,27750,27750,27750,27750,112
|
|
20230829,105900,1774091450,27750,27700,27750,27700,90
|
|
20230829,105800,1771595000,27750,27750,27750,27700,297
|
|
20230829,105700,1763353750,27750,27750,27750,27750,63
|
|
20230829,105600,1761605500,27700,27700,27700,27700,111
|
|
20230829,105500,1758530800,27700,27700,27700,27700,122
|
|
20230829,105400,1755151400,27750,27700,27750,27700,118
|
|
20230829,105300,1751877150,27650,27650,27650,27650,10
|
|
20230829,105200,1751600650,27650,27700,27750,27650,131
|
|
20230829,105100,1747969700,27700,27700,27700,27650,177
|
|
20230829,105000,1743068450,27700,27700,27750,27650,2623
|
|
20230829,104900,1670504450,27700,27750,27750,27700,739
|
|
20230829,104800,1650033950,27750,27750,27750,27700,353
|
|
20230829,104700,1640249900,27750,27750,27750,27750,120
|
|
20230829,104600,1636919900,27750,27750,27750,27750,5
|
|
20230829,104500,1636781150,27750,27700,27750,27700,49
|
|
20230829,104400,1635423450,27750,27750,27750,27700,10
|
|
20230829,104300,1635146000,27750,27750,27750,27750,133
|
|
20230829,104200,1631455250,27700,27750,27750,27700,47
|
|
20230829,104100,1630152950,27750,27700,27750,27700,29
|
|
20230829,104000,1629349450,27700,27700,27700,27700,95
|
|
20230829,103900,1626717950,27700,27700,27700,27700,183
|
|
20230829,103800,1621648850,27700,27700,27700,27700,8
|
|
20230829,103700,1621427250,27700,27700,27750,27700,64
|
|
20230829,103600,1619653750,27700,27750,27750,27700,143
|
|
20230829,103500,1615685850,27750,27700,27750,27700,124
|
|
20230829,103400,1612249800,27700,27750,27750,27700,179
|
|
20230829,103300,1607291250,27750,27700,27750,27700,116
|
|
20230829,103200,1604077650,27700,27700,27750,27700,238
|
|
20230829,103100,1597485000,27700,27700,27700,27650,196
|
|
20230829,103000,1592061700,27700,27750,27750,27700,1067
|
|
20230829,102900,1562505300,27750,27700,27750,27650,150
|
|
20230829,102800,1558347850,27750,27700,27750,27700,689
|
|
20230829,102700,1539255800,27750,27750,27750,27750,9
|
|
20230829,102600,1539006050,27700,27750,27800,27700,449
|
|
20230829,102500,1526549650,27800,27850,27850,27800,98
|
|
20230829,102400,1523823500,27850,27850,27900,27850,198
|
|
20230829,102300,1518307100,27850,27900,27900,27850,81
|
|
20230829,102200,1516051050,27900,27900,27900,27900,8
|
|
20230829,102100,1515827850,27900,27900,27900,27900,140
|
|
20230829,102000,1511921850,27900,27850,27900,27850,346
|
|
20230829,101900,1502268500,27900,27800,27900,27800,19
|
|
20230829,101800,1501739900,27900,27900,27900,27900,1
|
|
20230829,101700,1501712000,27900,27850,27900,27800,1308
|
|
20230829,101600,1465306450,27850,27800,27850,27800,285
|
|
20230829,101500,1457381300,27800,27800,27800,27800,27
|
|
20230829,101400,1456630700,27800,27750,27800,27750,89
|
|
20230829,101300,1454160800,27750,27850,27850,27750,190
|
|
20230829,101200,1448878250,27850,27850,27850,27750,272
|
|
20230829,101100,1441317300,27850,27800,27850,27700,279
|
|
20230829,101000,1433571050,27850,27800,27850,27800,60
|
|
20230829,100900,1431903000,27800,27800,27800,27750,267
|
|
20230829,100800,1424487050,27800,27800,27800,27750,73
|
|
20230829,100700,1422459700,27750,27800,27800,27750,163
|
|
20230829,100600,1417936400,27800,27750,27800,27750,157
|
|
20230829,100500,1413576400,27750,27750,27750,27750,24
|
|
20230829,100400,1412910400,27750,27700,27750,27700,296
|
|
20230829,100300,1404711150,27700,27700,27700,27700,1
|
|
20230829,100200,1404683450,27650,27650,27650,27650,541
|
|
20230829,100100,1389724800,27650,27650,27650,27650,63
|
|
20230829,100000,1387982850,27650,27650,27650,27650,3
|
|
20230829,095900,1387899900,27650,27650,27650,27650,81
|
|
20230829,095800,1385660250,27650,27600,27650,27600,257
|
|
20230829,095700,1378559800,27600,27600,27650,27600,432
|
|
20230829,095600,1366634050,27650,27650,27650,27650,2
|
|
20230829,095500,1366578750,27600,27650,27650,27600,609
|
|
20230829,095400,1349755400,27700,27700,27700,27650,619
|
|
20230829,095300,1332624750,27750,27650,27750,27650,646
|
|
20230829,095200,1314737500,27650,27700,27700,27650,204
|
|
20230829,095100,1309086900,27700,27750,27750,27700,327
|
|
20230829,095000,1300016400,27700,27750,27750,27700,885
|
|
20230829,094900,1275492200,27750,27800,27800,27750,104
|
|
20230829,094800,1272606150,27800,27750,27800,27750,137
|
|
20230829,094700,1268803600,27800,27750,27800,27750,505
|
|
20230829,094600,1254776350,27700,27700,27750,27700,906
|
|
20230829,094500,1229680100,27700,27750,27750,27700,544
|
|
20230829,094400,1214591000,27750,27750,27750,27750,41
|
|
20230829,094300,1213453250,27800,27800,27800,27750,201
|
|
20230829,094200,1207866900,27800,27800,27800,27800,509
|
|
20230829,094100,1193716700,27850,27850,27850,27800,102
|
|
20230829,094000,1190877050,27850,27900,27900,27850,115
|
|
20230829,093900,1187674250,27900,27800,27900,27800,919
|
|
20230829,093800,1162115650,27900,27850,27900,27800,558
|
|
20230829,093700,1146576950,27850,27900,27900,27850,308
|
|
20230829,093600,1137988750,27900,27900,27900,27900,187
|
|
20230829,093500,1132771450,27900,28000,28000,27900,1512
|
|
20230829,093400,1090576250,27950,27900,27950,27900,196
|
|
20230829,093300,1085100350,27950,27950,27950,27900,205
|
|
20230829,093200,1079374100,27900,28000,28000,27900,225
|
|
20230829,093100,1073090600,28000,27950,28000,27950,580
|
|
20230829,093000,1056875000,27950,28000,28000,27950,243
|
|
20230829,092900,1050083050,28000,28050,28050,27950,436
|
|
20230829,092800,1037877650,28050,28050,28100,28000,722
|
|
20230829,092700,1017645750,28050,28100,28100,28000,288
|
|
20230829,092600,1009565650,28100,28000,28100,28000,868
|
|
20230829,092500,985212300,28000,28000,28000,27950,247
|
|
20230829,092400,978299300,28000,28000,28000,27950,384
|
|
20230829,092300,967557300,28000,27950,28000,27950,285
|
|
20230829,092200,959590400,27950,27900,28000,27900,755
|
|
20230829,092100,938483450,27900,28000,28100,27900,1777
|
|
20230829,092000,888827750,28000,28150,28150,28000,1028
|
|
20230829,091900,859979500,28150,28250,28250,28150,905
|
|
20230829,091800,834445150,28250,28100,28250,28100,2199
|
|
20230829,091700,772501100,28100,28150,28200,28100,974
|
|
20230829,091600,745078100,28100,27900,28100,27900,2387
|
|
20230829,091500,678230000,27950,28050,28050,27950,557
|
|
20230829,091400,662648550,28000,28000,28100,28000,1304
|
|
20230829,091300,626102800,28000,28000,28200,28000,1848
|
|
20230829,091200,574200700,28000,27800,28000,27800,5669
|
|
20230829,091100,415966100,27800,27650,27900,27650,1643
|
|
20230829,091000,370295250,27750,27700,27750,27650,435
|
|
20230829,090900,358247900,27700,27750,27750,27700,913
|
|
20230829,090800,332928400,27800,27800,27800,27750,266
|
|
20230829,090700,325536100,27800,27800,27800,27700,203
|
|
20230829,090600,319896050,27800,27850,27850,27700,691
|
|
20230829,090500,300696100,27850,27850,27900,27850,534
|
|
20230829,090400,285818750,27850,27900,27950,27850,2077
|
|
20230829,090300,227835400,27900,27950,28000,27850,1517
|
|
20230829,090200,185521800,27950,27800,28050,27800,3162
|
|
20230829,090100,97161200,27800,27600,27850,27600,1790
|
|
20230829,090000,47468350,27600,27550,27750,27550,1722
|