643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194000,5270475650,28000,28000,28000,28000,5567
|
|
20230830,193900,5270475650,28000,28000,28000,28000,0
|
|
20230830,193800,5270475650,28000,28000,28000,28000,0
|
|
20230830,193700,5270475650,28000,28000,28000,28000,0
|
|
20230830,193600,5270475650,28000,28000,28000,28000,0
|
|
20230830,193500,5270475650,28000,28000,28000,28000,0
|
|
20230830,193400,5270475650,28000,28000,28000,28000,0
|
|
20230830,193300,5270475650,28000,28000,28000,28000,0
|
|
20230830,193200,5270475650,28000,28000,28000,28000,0
|
|
20230830,193100,5270475650,28000,28000,28000,28000,0
|
|
20230830,193000,5270475650,28000,28000,28000,28000,0
|
|
20230830,192900,5270475650,28000,28000,28000,28000,0
|
|
20230830,192800,5270475650,28000,28000,28000,28000,0
|
|
20230830,192700,5270475650,28000,28000,28000,28000,0
|
|
20230830,192600,5270475650,28000,28000,28000,28000,0
|
|
20230830,192500,5270475650,28000,28000,28000,28000,0
|
|
20230830,192400,5270475650,28000,28000,28000,28000,0
|
|
20230830,192300,5270475650,28000,28000,28000,28000,0
|
|
20230830,192200,5270475650,28000,28000,28000,28000,0
|
|
20230830,192100,5270475650,28000,28000,28000,28000,0
|
|
20230830,192000,5270475650,28000,28000,28000,28000,0
|
|
20230830,191900,5270475650,28000,28000,28000,28000,0
|
|
20230830,191800,5270475650,28000,28000,28000,28000,0
|
|
20230830,191700,5270475650,28000,28000,28000,28000,0
|
|
20230830,191600,5270475650,28000,28000,28000,28000,0
|
|
20230830,191500,5270475650,28000,28000,28000,28000,0
|
|
20230830,191400,5270475650,28000,28000,28000,28000,0
|
|
20230830,191300,5270475650,28000,28000,28000,28000,0
|
|
20230830,191200,5270475650,28000,28000,28000,28000,0
|
|
20230830,191100,5270475650,28000,28000,28000,28000,0
|
|
20230830,191000,5270475650,28000,28000,28000,28000,5567
|
|
20230830,190900,5270475650,28000,28000,28000,28000,0
|
|
20230830,190800,5270475650,28000,28000,28000,28000,0
|
|
20230830,190700,5270475650,28000,28000,28000,28000,0
|
|
20230830,190600,5270475650,28000,28000,28000,28000,0
|
|
20230830,190500,5270475650,28000,28000,28000,28000,0
|
|
20230830,190400,5270475650,28000,28000,28000,28000,0
|
|
20230830,190300,5270475650,28000,28000,28000,28000,0
|
|
20230830,190200,5270475650,28000,28000,28000,28000,0
|
|
20230830,190100,5270475650,28000,28000,28000,28000,0
|
|
20230830,190000,5270475650,28000,28000,28000,28000,0
|
|
20230830,185900,5270475650,28000,28000,28000,28000,0
|
|
20230830,185800,5270475650,28000,28000,28000,28000,0
|
|
20230830,185700,5270475650,28000,28000,28000,28000,0
|
|
20230830,185600,5270475650,28000,28000,28000,28000,0
|
|
20230830,185500,5270475650,28000,28000,28000,28000,0
|
|
20230830,185400,5270475650,28000,28000,28000,28000,0
|
|
20230830,185300,5270475650,28000,28000,28000,28000,0
|
|
20230830,185200,5270475650,28000,28000,28000,28000,0
|
|
20230830,185100,5270475650,28000,28000,28000,28000,0
|
|
20230830,185000,5270475650,28000,28000,28000,28000,0
|
|
20230830,184900,5270475650,28000,28000,28000,28000,0
|
|
20230830,184800,5270475650,28000,28000,28000,28000,0
|
|
20230830,184700,5270475650,28000,28000,28000,28000,0
|
|
20230830,184600,5270475650,28000,28000,28000,28000,0
|
|
20230830,184500,5270475650,28000,28000,28000,28000,0
|
|
20230830,184400,5270475650,28000,28000,28000,28000,0
|
|
20230830,184300,5270475650,28000,28000,28000,28000,0
|
|
20230830,184200,5270475650,28000,28000,28000,28000,0
|
|
20230830,184100,5270475650,28000,28000,28000,28000,0
|
|
20230830,184000,5270475650,28000,28000,28000,28000,5567
|
|
20230830,183900,5270475650,28000,28000,28000,28000,0
|
|
20230830,183800,5270475650,28000,28000,28000,28000,0
|
|
20230830,183700,5270475650,28000,28000,28000,28000,0
|
|
20230830,183600,5270475650,28000,28000,28000,28000,0
|
|
20230830,183500,5270475650,28000,28000,28000,28000,0
|
|
20230830,183400,5270475650,28000,28000,28000,28000,0
|
|
20230830,183300,5270475650,28000,28000,28000,28000,0
|
|
20230830,183200,5270475650,28000,28000,28000,28000,0
|
|
20230830,183100,5270475650,28000,28000,28000,28000,0
|
|
20230830,183000,5270475650,28000,28000,28000,28000,0
|
|
20230830,182900,5270475650,28000,28000,28000,28000,0
|
|
20230830,182800,5270475650,28000,28000,28000,28000,0
|
|
20230830,182700,5270475650,28000,28000,28000,28000,0
|
|
20230830,182600,5270475650,28000,28000,28000,28000,0
|
|
20230830,182500,5270475650,28000,28000,28000,28000,0
|
|
20230830,182400,5270475650,28000,28000,28000,28000,0
|
|
20230830,182300,5270475650,28000,28000,28000,28000,0
|
|
20230830,182200,5270475650,28000,28000,28000,28000,0
|
|
20230830,182100,5270475650,28000,28000,28000,28000,0
|
|
20230830,182000,5270475650,28000,28000,28000,28000,0
|
|
20230830,181900,5270475650,28000,28000,28000,28000,0
|
|
20230830,181800,5270475650,28000,28000,28000,28000,0
|
|
20230830,181700,5270475650,28000,28000,28000,28000,0
|
|
20230830,181600,5270475650,28000,28000,28000,28000,0
|
|
20230830,181500,5270475650,28000,28000,28000,28000,0
|
|
20230830,181400,5270475650,28000,28000,28000,28000,0
|
|
20230830,181300,5270475650,28000,28000,28000,28000,0
|
|
20230830,181200,5270475650,28000,28000,28000,28000,0
|
|
20230830,181100,5270475650,28000,28000,28000,28000,0
|
|
20230830,181000,5270475650,28000,28000,28000,28000,5567
|
|
20230830,180900,5270475650,28000,28000,28000,28000,0
|
|
20230830,180800,5270475650,28000,28000,28000,28000,0
|
|
20230830,180700,5270475650,28000,28000,28000,28000,0
|
|
20230830,180600,5270475650,28000,28000,28000,28000,0
|
|
20230830,180500,5270475650,28000,28000,28000,28000,0
|
|
20230830,180400,5270475650,28000,28000,28000,28000,0
|
|
20230830,180300,5270475650,28000,28000,28000,28000,0
|
|
20230830,180200,5270475650,28000,28000,28000,28000,0
|
|
20230830,180100,5270475650,28000,28000,28000,28000,0
|
|
20230830,180000,5270475650,28000,28000,28000,28000,0
|
|
20230830,175900,5270475650,28000,28000,28000,28000,0
|
|
20230830,175800,5270475650,28000,28000,28000,28000,0
|
|
20230830,175700,5270475650,28000,28000,28000,28000,0
|
|
20230830,175600,5270475650,28000,28000,28000,28000,0
|
|
20230830,175500,5270475650,28000,28000,28000,28000,0
|
|
20230830,175400,5270475650,28000,28000,28000,28000,0
|
|
20230830,175300,5270475650,28000,28000,28000,28000,0
|
|
20230830,175200,5270475650,28000,28000,28000,28000,0
|
|
20230830,175100,5270475650,28000,28000,28000,28000,0
|
|
20230830,175000,5270475650,28000,28000,28000,28000,0
|
|
20230830,174900,5270475650,28000,28000,28000,28000,0
|
|
20230830,174800,5270475650,28000,28000,28000,28000,0
|
|
20230830,174700,5270475650,28000,28000,28000,28000,0
|
|
20230830,174600,5270475650,28000,28000,28000,28000,0
|
|
20230830,174500,5270475650,28000,28000,28000,28000,0
|
|
20230830,174400,5270475650,28000,28000,28000,28000,0
|
|
20230830,174300,5270475650,28000,28000,28000,28000,0
|
|
20230830,174200,5270475650,28000,28000,28000,28000,0
|
|
20230830,174100,5270475650,28000,28000,28000,28000,0
|
|
20230830,174000,5270475650,28000,28000,28000,28000,5567
|
|
20230830,173900,5270475650,28000,28000,28000,28000,0
|
|
20230830,173800,5270475650,28000,28000,28000,28000,0
|
|
20230830,173700,5270475650,28000,28000,28000,28000,0
|
|
20230830,173600,5270475650,28000,28000,28000,28000,0
|
|
20230830,173500,5270475650,28000,28000,28000,28000,0
|
|
20230830,173400,5270475650,28000,28000,28000,28000,0
|
|
20230830,173300,5270475650,28000,28000,28000,28000,0
|
|
20230830,173200,5270475650,28000,28000,28000,28000,0
|
|
20230830,173100,5270475650,28000,28000,28000,28000,0
|
|
20230830,173000,5270475650,28000,28000,28000,28000,0
|
|
20230830,172900,5270475650,28000,28000,28000,28000,0
|
|
20230830,172800,5270475650,28000,28000,28000,28000,0
|
|
20230830,172700,5270475650,28000,28000,28000,28000,0
|
|
20230830,172600,5270475650,28000,28000,28000,28000,0
|
|
20230830,172500,5270475650,28000,28000,28000,28000,0
|
|
20230830,172400,5270475650,28000,28000,28000,28000,0
|
|
20230830,172300,5270475650,28000,28000,28000,28000,0
|
|
20230830,172200,5270475650,28000,28000,28000,28000,0
|
|
20230830,172100,5270475650,28000,28000,28000,28000,0
|
|
20230830,172000,5270475650,28000,28000,28000,28000,0
|
|
20230830,171900,5270475650,28000,28000,28000,28000,0
|
|
20230830,171800,5270475650,28000,28000,28000,28000,0
|
|
20230830,171700,5270475650,28000,28000,28000,28000,0
|
|
20230830,171600,5270475650,28000,28000,28000,28000,0
|
|
20230830,171500,5270475650,28000,28000,28000,28000,0
|
|
20230830,171400,5270475650,28000,28000,28000,28000,0
|
|
20230830,171300,5270475650,28000,28000,28000,28000,0
|
|
20230830,171200,5270475650,28000,28000,28000,28000,0
|
|
20230830,171100,5270475650,28000,28000,28000,28000,0
|
|
20230830,171000,5270475650,28000,28000,28000,28000,5567
|
|
20230830,170900,5270475650,28000,28000,28000,28000,0
|
|
20230830,170800,5270475650,28000,28000,28000,28000,0
|
|
20230830,170700,5270475650,28000,28000,28000,28000,0
|
|
20230830,170600,5270475650,28000,28000,28000,28000,0
|
|
20230830,170500,5270475650,28000,28000,28000,28000,0
|
|
20230830,170400,5270475650,28000,28000,28000,28000,0
|
|
20230830,170300,5270475650,28000,28000,28000,28000,0
|
|
20230830,170200,5270475650,28000,28000,28000,28000,0
|
|
20230830,170100,5270475650,28000,28000,28000,28000,0
|
|
20230830,170000,5270475650,28000,28000,28000,28000,0
|
|
20230830,165900,5270475650,28000,28000,28000,28000,0
|
|
20230830,165800,5270475650,28000,28000,28000,28000,0
|
|
20230830,165700,5270475650,28000,28000,28000,28000,0
|
|
20230830,165600,5270475650,28000,28000,28000,28000,0
|
|
20230830,165500,5270475650,28000,28000,28000,28000,0
|
|
20230830,165400,5270475650,28000,28000,28000,28000,0
|
|
20230830,165300,5270475650,28000,28000,28000,28000,0
|
|
20230830,165200,5270475650,28000,28000,28000,28000,0
|
|
20230830,165100,5270475650,28000,28000,28000,28000,0
|
|
20230830,165000,5270475650,28000,28000,28000,28000,0
|
|
20230830,164900,5270475650,28000,28000,28000,28000,0
|
|
20230830,164800,5270475650,28000,28000,28000,28000,0
|
|
20230830,164700,5270475650,28000,28000,28000,28000,0
|
|
20230830,164600,5270475650,28000,28000,28000,28000,0
|
|
20230830,164500,5270475650,28000,28000,28000,28000,0
|
|
20230830,164400,5270475650,28000,28000,28000,28000,0
|
|
20230830,164300,5270475650,28000,28000,28000,28000,0
|
|
20230830,164200,5270475650,28000,28000,28000,28000,0
|
|
20230830,164100,5270475650,28000,28000,28000,28000,0
|
|
20230830,164000,5270475650,28000,28000,28000,28000,5567
|
|
20230830,163900,5270475650,28000,28000,28000,28000,0
|
|
20230830,163800,5270475650,28000,28000,28000,28000,0
|
|
20230830,163700,5270475650,28000,28000,28000,28000,0
|
|
20230830,163600,5270475650,28000,28000,28000,28000,0
|
|
20230830,163500,5270475650,28000,28000,28000,28000,0
|
|
20230830,163400,5270475650,28000,28000,28000,28000,0
|
|
20230830,163300,5270475650,28000,28000,28000,28000,0
|
|
20230830,163200,5270475650,28000,28000,28000,28000,0
|
|
20230830,163100,5270475650,28000,28000,28000,28000,0
|
|
20230830,163000,5270475650,28000,28000,28000,28000,0
|
|
20230830,162900,5270475650,28000,28000,28000,28000,0
|
|
20230830,162800,5270475650,28000,28000,28000,28000,0
|
|
20230830,162700,5270475650,28000,28000,28000,28000,0
|
|
20230830,162600,5270475650,28000,28000,28000,28000,0
|
|
20230830,162500,5270475650,28000,28000,28000,28000,0
|
|
20230830,162400,5270475650,28000,28000,28000,28000,0
|
|
20230830,162300,5270475650,28000,28000,28000,28000,0
|
|
20230830,162200,5270475650,28000,28000,28000,28000,0
|
|
20230830,162100,5270475650,28000,28000,28000,28000,0
|
|
20230830,162000,5270475650,28000,28000,28000,28000,0
|
|
20230830,161900,5270475650,28000,28000,28000,28000,0
|
|
20230830,161800,5270475650,28000,28000,28000,28000,0
|
|
20230830,161700,5270475650,28000,28000,28000,28000,0
|
|
20230830,161600,5270475650,28000,28000,28000,28000,0
|
|
20230830,161500,5270475650,28000,28000,28000,28000,0
|
|
20230830,161400,5270475650,28000,28000,28000,28000,0
|
|
20230830,161300,5270475650,28000,28000,28000,28000,0
|
|
20230830,161200,5270475650,28000,28000,28000,28000,0
|
|
20230830,161100,5270475650,28000,28000,28000,28000,0
|
|
20230830,161000,5270475650,28000,28000,28000,28000,5567
|
|
20230830,160900,5270475650,28000,28000,28000,28000,0
|
|
20230830,160800,5270475650,28000,28000,28000,28000,0
|
|
20230830,160700,5270475650,28000,28000,28000,28000,0
|
|
20230830,160600,5270475650,28000,28000,28000,28000,0
|
|
20230830,160500,5270475650,28000,28000,28000,28000,0
|
|
20230830,160400,5270475650,28000,28000,28000,28000,0
|
|
20230830,160300,5270475650,28000,28000,28000,28000,0
|
|
20230830,160200,5270475650,28000,28000,28000,28000,0
|
|
20230830,160100,5270475650,28000,28000,28000,28000,0
|
|
20230830,160000,5270475650,28000,28000,28000,28000,0
|
|
20230830,155900,5270475650,28000,28000,28000,28000,0
|
|
20230830,155800,5270475650,28000,28000,28000,28000,0
|
|
20230830,155700,5270475650,28000,28000,28000,28000,0
|
|
20230830,155600,5270475650,28000,28000,28000,28000,0
|
|
20230830,155500,5270475650,28000,28000,28000,28000,0
|
|
20230830,155400,5270475650,28000,28000,28000,28000,0
|
|
20230830,155300,5270475650,28000,28000,28000,28000,0
|
|
20230830,155200,5270475650,28000,28000,28000,28000,0
|
|
20230830,155100,5270475650,28000,28000,28000,28000,0
|
|
20230830,155000,5270475650,28000,28000,28000,28000,0
|
|
20230830,154900,5270475650,28000,28000,28000,28000,0
|
|
20230830,154800,5270475650,28000,28000,28000,28000,0
|
|
20230830,154700,5270475650,28000,28000,28000,28000,0
|
|
20230830,154600,5270475650,28000,28000,28000,28000,0
|
|
20230830,154500,5270475650,28000,28000,28000,28000,0
|
|
20230830,154400,5270475650,28000,28000,28000,28000,0
|
|
20230830,154300,5270475650,28000,28000,28000,28000,0
|
|
20230830,154200,5270475650,28000,28000,28000,28000,0
|
|
20230830,154100,5270475650,28000,28000,28000,28000,0
|
|
20230830,154000,5270475650,28000,28000,28000,28000,5567
|
|
20230830,153900,5270475650,28000,28000,28000,28000,0
|
|
20230830,153800,5270475650,28000,28000,28000,28000,0
|
|
20230830,153700,5270475650,28000,28000,28000,28000,0
|
|
20230830,153600,5270475650,28000,28000,28000,28000,0
|
|
20230830,153500,5270475650,28000,28000,28000,28000,0
|
|
20230830,153400,5270475650,28000,28000,28000,28000,0
|
|
20230830,153300,5270475650,28000,28000,28000,28000,0
|
|
20230830,153200,5270475650,28000,28000,28000,28000,0
|
|
20230830,153100,5270475650,28000,28000,28000,28000,0
|
|
20230830,153000,5270475650,28000,28000,28000,28000,5567
|
|
20230830,152900,5114599650,28000,28000,28000,28000,0
|
|
20230830,152800,5114599650,28000,28000,28000,28000,0
|
|
20230830,152700,5114599650,28000,28000,28000,28000,0
|
|
20230830,152600,5114599650,28000,28000,28000,28000,0
|
|
20230830,152500,5114599650,28000,28000,28000,28000,0
|
|
20230830,152400,5114599650,28000,28000,28000,28000,0
|
|
20230830,152300,5114599650,28000,28000,28000,28000,0
|
|
20230830,152200,5114599650,28000,28000,28000,28000,0
|
|
20230830,152100,5114599650,28000,28000,28000,28000,0
|
|
20230830,152000,5114599650,28000,28000,28000,28000,0
|
|
20230830,151900,5114599650,28000,28000,28000,28000,138
|
|
20230830,151800,5110735650,28000,28000,28000,27950,156
|
|
20230830,151700,5106368050,28000,28000,28050,27950,409
|
|
20230830,151600,5094918200,28000,28000,28000,28000,51
|
|
20230830,151500,5093490200,28000,28050,28050,27950,606
|
|
20230830,151400,5076534450,28050,28000,28050,27950,777
|
|
20230830,151300,5054784550,27950,28000,28000,27950,226
|
|
20230830,151200,5048466050,28000,28000,28000,27950,146
|
|
20230830,151100,5044381100,28000,28050,28050,28000,143
|
|
20230830,151000,5040375300,28000,27950,28050,27950,620
|
|
20230830,150900,5023038550,27950,28050,28050,27950,141
|
|
20230830,150800,5019083600,28050,28050,28050,27950,241
|
|
20230830,150700,5012335300,28050,27950,28050,27950,986
|
|
20230830,150600,4984737300,27950,28000,28000,27900,1896
|
|
20230830,150500,4931747100,28000,28000,28000,28000,18
|
|
20230830,150400,4931243100,28000,28000,28000,27950,286
|
|
20230830,150300,4923238150,28000,28000,28000,27950,507
|
|
20230830,150200,4909043100,28000,27950,28000,27950,130
|
|
20230830,150100,4905406150,28000,28000,28000,28000,195
|
|
20230830,150000,4899946150,27950,27950,28000,27950,790
|
|
20230830,145900,4877830400,28000,28000,28000,27950,188
|
|
20230830,145800,4872574500,27950,28000,28050,27950,379
|
|
20230830,145700,4861959200,28050,28050,28050,28000,23
|
|
20230830,145600,4861314200,28000,28000,28050,28000,577
|
|
20230830,145500,4845154800,28000,28050,28050,28000,679
|
|
20230830,145400,4826141950,28050,28000,28050,28000,100
|
|
20230830,145300,4823337100,28000,28050,28050,28000,109
|
|
20230830,145200,4820282800,28000,28050,28050,28000,216
|
|
20230830,145100,4814224150,28000,28050,28050,28000,81
|
|
20230830,145000,4811955300,28000,28000,28050,28000,160
|
|
20230830,144900,4807475150,28050,28050,28050,28000,392
|
|
20230830,144800,4796494100,28000,28050,28050,28000,71
|
|
20230830,144700,4794504500,28000,28050,28050,28000,153
|
|
20230830,144600,4790216100,28050,28050,28050,28050,2
|
|
20230830,144500,4790160000,28000,28050,28050,28000,148
|
|
20230830,144400,4786011800,28000,28000,28050,28000,656
|
|
20230830,144300,4767643600,28000,28000,28000,27950,212
|
|
20230830,144200,4761713900,27950,28000,28000,27950,106
|
|
20230830,144100,4758746100,28000,27950,28000,27950,207
|
|
20230830,144000,4752956200,28000,27950,28000,27950,14
|
|
20230830,143900,4752564800,28000,27900,28000,27900,469
|
|
20230830,143800,4739459250,27900,28000,28000,27900,1030
|
|
20230830,143700,4710668900,27950,28000,28000,27950,143
|
|
20230830,143600,4706665100,27950,28000,28000,27950,63
|
|
20230830,143500,4704904200,28000,28000,28000,27950,190
|
|
20230830,143400,4699584350,27950,28000,28000,27950,121
|
|
20230830,143300,4696199600,28000,27950,28000,27950,126
|
|
20230830,143200,4692672700,28000,28000,28000,27950,395
|
|
20230830,143100,4681615850,27950,28000,28000,27950,390
|
|
20230830,143000,4670695950,28000,27950,28000,27950,90
|
|
20230830,142900,4668180150,27950,28000,28000,27950,104
|
|
20230830,142800,4665268650,27950,27950,28000,27950,158
|
|
20230830,142700,4660851650,28050,28000,28050,28000,201
|
|
20230830,142600,4655222900,27950,28000,28000,27950,285
|
|
20230830,142500,4647242950,28050,28000,28050,28000,20
|
|
20230830,142400,4646682000,28000,28000,28050,28000,286
|
|
20230830,142300,4638662950,28000,28050,28050,28000,21
|
|
20230830,142200,4638074050,28050,27950,28050,27950,2728
|
|
20230830,142100,4561727550,27950,28050,28050,27900,2455
|
|
20230830,142000,4493096100,28050,28000,28050,28000,155
|
|
20230830,141900,4488752600,28000,28000,28050,28000,20
|
|
20230830,141800,4488191750,28050,28050,28050,28000,245
|
|
20230830,141700,4481323200,28000,28050,28050,28000,1183
|
|
20230830,141600,4448198400,28050,28050,28050,28000,180
|
|
20230830,141500,4443149550,28000,28050,28050,28000,262
|
|
20230830,141400,4435805650,28050,28000,28050,28000,147
|
|
20230830,141300,4431682750,28000,28050,28050,28000,82
|
|
20230830,141200,4429385900,28050,28000,28050,28000,73
|
|
20230830,141100,4427338450,28050,28050,28100,28050,410
|
|
20230830,141000,4415837000,28050,28050,28100,28050,11
|
|
20230830,140900,4415528350,28050,28000,28100,28000,83
|
|
20230830,140800,4413199350,28050,28050,28050,28000,266
|
|
20230830,140700,4405740200,28050,28050,28050,28000,114
|
|
20230830,140600,4402545600,28050,28050,28050,28050,72
|
|
20230830,140500,4400526000,28000,28050,28050,28000,873
|
|
20230830,140400,4376080400,28050,28050,28100,28050,666
|
|
20230830,140300,4357395550,28100,28050,28100,28050,77
|
|
20230830,140200,4355234900,28050,28100,28100,28050,109
|
|
20230830,140100,4352172100,28050,28050,28100,28050,734
|
|
20230830,140000,4331582450,28050,28100,28100,28000,996
|
|
20230830,135900,4303644700,28100,28100,28100,28050,88
|
|
20230830,135800,4301172050,28050,28050,28100,28050,67
|
|
20230830,135700,4299292650,28050,28050,28100,28050,123
|
|
20230830,135600,4295838200,28050,28000,28100,28000,5068
|
|
20230830,135500,4153458000,28000,28050,28050,28000,320
|
|
20230830,135400,4144482100,28000,28050,28050,28000,90
|
|
20230830,135300,4141962000,28050,28050,28050,28000,139
|
|
20230830,135200,4138065700,28050,28050,28050,28000,146
|
|
20230830,135100,4133973500,28050,28000,28050,28000,393
|
|
20230830,135000,4122950000,28000,28000,28050,28000,789
|
|
20230830,134900,4100857850,28050,28000,28050,28000,1095
|
|
20230830,134800,4070193650,28050,28000,28050,28000,109
|
|
20230830,134700,4067139950,28000,28050,28050,28000,477
|
|
20230830,134600,4053760150,28050,28100,28100,28050,208
|
|
20230830,134500,4047925600,28100,28100,28100,28050,1156
|
|
20230830,134400,4015442200,28050,28050,28100,28000,329
|
|
20230830,134300,4006216850,28050,28000,28050,28000,123
|
|
20230830,134200,4002766850,28050,28000,28050,28000,63
|
|
20230830,134100,4001002800,28050,28050,28100,28050,592
|
|
20230830,134000,3984395950,28000,28000,28000,28000,64
|
|
20230830,133900,3982603950,28050,28000,28100,28000,914
|
|
20230830,133800,3956965600,28050,27950,28050,27950,380
|
|
20230830,133700,3946325700,27950,28000,28000,27950,249
|
|
20230830,133600,3939361850,27950,27950,28000,27950,164
|
|
20230830,133500,3934770050,27950,28000,28000,27950,227
|
|
20230830,133400,3928417200,28000,27950,28000,27950,74
|
|
20230830,133300,3926345400,27950,27950,28000,27950,253
|
|
20230830,133200,3919273100,28000,28000,28000,27950,103
|
|
20230830,133100,3916389300,28000,28000,28000,27950,112
|
|
20230830,133000,3913258050,28000,28000,28000,27950,1210
|
|
20230830,132900,3879388000,28000,27950,28000,27950,145
|
|
20230830,132800,3875331200,27950,28000,28000,27950,250
|
|
20230830,132700,3868331250,27950,28050,28050,27950,482
|
|
20230830,132600,3854838350,28000,28050,28050,28000,72
|
|
20230830,132500,3852818900,28000,28000,28000,27950,358
|
|
20230830,132400,3842798050,28000,27950,28000,27950,503
|
|
20230830,132300,3828726800,27950,27950,28000,27950,82
|
|
20230830,132200,3826434050,27950,27950,28000,27950,183
|
|
20230830,132100,3821315750,28000,28000,28000,27950,659
|
|
20230830,132000,3802863900,28000,28000,28050,28000,73
|
|
20230830,131900,3800816400,28050,28050,28050,28000,20
|
|
20230830,131800,3800255500,28000,28000,28050,28000,142
|
|
20230830,131700,3796275550,28000,28050,28050,28000,41
|
|
20230830,131600,3795125650,28000,28050,28050,28000,172
|
|
20230830,131500,3790304350,28050,28000,28050,28000,75
|
|
20230830,131400,3788203400,28000,28000,28050,28000,1932
|
|
20230830,131300,3734103900,28000,28000,28050,28000,260
|
|
20230830,131200,3726821400,28000,28100,28100,28000,319
|
|
20230830,131100,3717879250,28000,28000,28050,28000,1152
|
|
20230830,131000,3685584200,28050,28050,28050,28000,244
|
|
20230830,130900,3678751600,28100,28000,28100,28000,798
|
|
20230830,130800,3656383650,28000,28050,28100,28000,428
|
|
20230830,130700,3644385600,28100,28050,28100,28050,446
|
|
20230830,130600,3631869700,28150,28100,28150,28050,370
|
|
20230830,130500,3621475050,28100,28100,28100,28050,424
|
|
20230830,130400,3609570550,28100,28100,28150,28100,398
|
|
20230830,130300,3598386650,28150,28150,28150,28100,86
|
|
20230830,130200,3595965800,28100,28100,28100,28100,161
|
|
20230830,130100,3591441700,28150,28100,28150,28100,105
|
|
20230830,130000,3588486950,28150,28150,28150,28150,2
|
|
20230830,125900,3588430650,28100,28100,28150,28100,187
|
|
20230830,125800,3583171750,28150,28150,28150,28150,8
|
|
20230830,125700,3582946550,28100,28150,28150,28050,244
|
|
20230830,125600,3576082100,28150,28150,28150,28050,6338
|
|
20230830,125500,3398166300,28150,28150,28200,28150,398
|
|
20230830,125400,3386958350,28150,28150,28200,28150,4
|
|
20230830,125300,3386845650,28200,28200,28200,28150,157
|
|
20230830,125200,3382421850,28200,28150,28200,28150,63
|
|
20230830,125100,3380646900,28200,28200,28200,28150,295
|
|
20230830,125000,3372333400,28200,28200,28200,28200,22
|
|
20230830,124900,3371713000,28200,28200,28200,28150,210
|
|
20230830,124800,3365794150,28150,28150,28150,28150,6
|
|
20230830,124700,3365625250,28200,28200,28200,28150,497
|
|
20230830,124600,3351628400,28200,28150,28200,28150,96
|
|
20230830,124500,3348925900,28200,28150,28200,28150,84
|
|
20230830,124400,3346560250,28200,28200,28200,28150,587
|
|
20230830,124300,3330024150,28200,28150,28200,28150,77
|
|
20230830,124200,3327855850,28200,28150,28200,28150,489
|
|
20230830,124100,3314066100,28200,28150,28200,28150,150
|
|
20230830,124000,3309841350,28150,28150,28200,28150,163
|
|
20230830,123900,3305247850,28200,28200,28200,28150,27
|
|
20230830,123800,3304486950,28150,28150,28200,28150,131
|
|
20230830,123700,3300795900,28150,28150,28200,28150,319
|
|
20230830,123600,3291815150,28150,28200,28200,28150,136
|
|
20230830,123500,3287983100,28200,28200,28200,28150,47
|
|
20230830,123400,3286659150,28150,28200,28200,28150,187
|
|
20230830,123300,3281390100,28200,28150,28200,28150,98
|
|
20230830,123200,3278630500,28200,28200,28200,28150,212
|
|
20230830,123100,3272655250,28200,28200,28200,28200,48
|
|
20230830,123000,3271301650,28200,28250,28250,28150,137
|
|
20230830,122900,3267434800,28250,28200,28250,28200,17
|
|
20230830,122800,3266954600,28250,28250,28250,28200,232
|
|
20230830,122700,3260408800,28250,28200,28250,28200,53
|
|
20230830,122600,3258913350,28250,28250,28250,28200,134
|
|
20230830,122500,3255131050,28250,28250,28250,28200,649
|
|
20230830,122400,3236828400,28200,28250,28250,28200,195
|
|
20230830,122300,3231325200,28250,28200,28250,28200,21
|
|
20230830,122200,3230732900,28250,28250,28250,28200,116
|
|
20230830,122100,3227457200,28200,28250,28250,28200,163
|
|
20230830,122000,3222855500,28200,28250,28250,28200,25
|
|
20230830,121900,3222149600,28200,28200,28250,28200,268
|
|
20230830,121800,3214588600,28200,28200,28250,28200,297
|
|
20230830,121700,3206212900,28200,28200,28200,28150,136
|
|
20230830,121600,3202380800,28150,28200,28200,28150,279
|
|
20230830,121500,3194526100,28200,28150,28200,28150,169
|
|
20230830,121400,3189765350,28200,28200,28200,28150,83
|
|
20230830,121300,3187425300,28200,28150,28200,28150,134
|
|
20230830,121200,3183649750,28200,28200,28200,28200,16
|
|
20230830,121100,3183198550,28200,28200,28200,28150,133
|
|
20230830,121000,3179451100,28150,28200,28200,28150,48
|
|
20230830,120900,3178097550,28200,28150,28200,28150,131
|
|
20230830,120800,3174406400,28150,28200,28200,28150,59
|
|
20230830,120700,3172744700,28200,28200,28200,28150,160
|
|
20230830,120600,3168235800,28200,28200,28200,28200,16
|
|
20230830,120500,3167784600,28200,28150,28200,28150,349
|
|
20230830,120400,3157951050,28200,28200,28200,28150,96
|
|
20230830,120300,3155246050,28200,28150,28200,28150,172
|
|
20230830,120200,3150399200,28200,28200,28200,28200,16
|
|
20230830,120100,3149948000,28200,28200,28200,28150,199
|
|
20230830,120000,3144336350,28150,28200,28200,28150,508
|
|
20230830,115900,3130025350,28200,28200,28200,28200,68
|
|
20230830,115800,3128107750,28150,28150,28200,28150,80
|
|
20230830,115700,3125854950,28150,28200,28200,28150,69
|
|
20230830,115600,3123909200,28150,28200,28200,28150,114
|
|
20230830,115500,3120699350,28200,28150,28200,28150,101
|
|
20230830,115400,3117851200,28200,28250,28250,28150,450
|
|
20230830,115300,3105163500,28200,28200,28200,28200,683
|
|
20230830,115200,3085902900,28200,28150,28200,28100,619
|
|
20230830,115100,3068477850,28100,28100,28100,28100,12
|
|
20230830,115000,3068140650,28150,28150,28150,28100,265
|
|
20230830,114900,3060689450,28150,28100,28150,28100,57
|
|
20230830,114800,3059085000,28150,28150,28150,28100,160
|
|
20230830,114700,3054584100,28150,28100,28150,28100,51
|
|
20230830,114600,3053148500,28100,28100,28150,28100,265
|
|
20230830,114500,3045692800,28100,28100,28100,28100,66
|
|
20230830,114400,3043838200,28100,28100,28150,28100,150
|
|
20230830,114300,3039619000,28100,28150,28150,28100,242
|
|
20230830,114200,3032807200,28150,28150,28200,28150,236
|
|
20230830,114100,3026159600,28150,28200,28200,28150,2035
|
|
20230830,114000,2968873450,28200,28150,28200,28150,160
|
|
20230830,113900,2964361700,28150,28200,28200,28150,88
|
|
20230830,113800,2961883250,28200,28200,28200,28200,167
|
|
20230830,113700,2957173850,28150,28200,28200,28150,54
|
|
20230830,113600,2955651100,28200,28200,28200,28150,104
|
|
20230830,113500,2952718650,28150,28200,28200,28150,148
|
|
20230830,113400,2948548150,28200,28250,28250,28200,89
|
|
20230830,113300,2946034150,28200,28200,28200,28200,62
|
|
20230830,113200,2944285750,28200,28250,28250,28200,587
|
|
20230830,113100,2927728200,28250,28200,28250,28150,300
|
|
20230830,113000,2919270850,28200,28200,28200,28200,537
|
|
20230830,112900,2904127450,28150,28150,28200,28150,133
|
|
20230830,112800,2900380100,28150,28200,28250,28150,108
|
|
20230830,112700,2897333750,28200,28200,28200,28200,359
|
|
20230830,112600,2887209950,28200,28200,28200,28150,1150
|
|
20230830,112500,2854780050,28150,28150,28200,28150,164
|
|
20230830,112400,2850159400,28200,28200,28200,28150,332
|
|
20230830,112300,2840802850,28200,28150,28200,28150,70
|
|
20230830,112200,2838828950,28150,28200,28200,28150,77
|
|
20230830,112100,2836660600,28200,28150,28200,28150,262
|
|
20230830,112000,2829275300,28150,28200,28200,28100,135
|
|
20230830,111900,2825476800,28150,28150,28200,28150,161
|
|
20230830,111800,2820941250,28100,28150,28200,28100,1392
|
|
20230830,111700,2781770050,28200,28150,28200,28150,138
|
|
20230830,111600,2777880500,28150,28200,28200,28150,207
|
|
20230830,111500,2772046250,28200,28150,28200,28150,572
|
|
20230830,111400,2755932700,28150,28150,28200,28150,92
|
|
20230830,111300,2753342100,28150,28150,28250,28150,866
|
|
20230830,111200,2728954100,28200,28150,28200,28150,319
|
|
20230830,111100,2719961400,28200,28200,28200,28200,181
|
|
20230830,111000,2714857200,28200,28200,28250,28200,823
|
|
20230830,110900,2691647800,28250,28200,28250,28200,168
|
|
20230830,110800,2686906800,28200,28200,28250,28200,96
|
|
20230830,110700,2684198850,28200,28250,28250,28200,71
|
|
20230830,110600,2682193250,28200,28200,28250,28200,120
|
|
20230830,110500,2678806750,28250,28250,28250,28250,1
|
|
20230830,110400,2678778500,28250,28250,28300,28200,348
|
|
20230830,110300,2668948150,28250,28250,28250,28250,154
|
|
20230830,110200,2664597650,28300,28250,28300,28250,154
|
|
20230830,110100,2660243000,28300,28300,28300,28250,105
|
|
20230830,110000,2657274600,28300,28300,28300,28250,143
|
|
20230830,105900,2653227750,28250,28250,28300,28250,63
|
|
20230830,105800,2651447950,28300,28250,28300,28250,272
|
|
20230830,105700,2643751950,28250,28250,28250,28250,62
|
|
20230830,105600,2642000450,28250,28250,28250,28250,21
|
|
20230830,105500,2641407200,28250,28300,28300,28250,136
|
|
20230830,105400,2637564450,28250,28300,28300,28250,371
|
|
20230830,105300,2627065350,28250,28300,28300,28250,68
|
|
20230830,105200,2625144000,28250,28250,28250,28250,203
|
|
20230830,105100,2619409250,28250,28250,28250,28200,976
|
|
20230830,105000,2591848650,28250,28250,28250,28250,51
|
|
20230830,104900,2590407900,28250,28300,28300,28250,51
|
|
20230830,104800,2588967100,28250,28250,28250,28250,50
|
|
20230830,104700,2587554600,28250,28250,28250,28250,53
|
|
20230830,104600,2586057350,28250,28250,28250,28250,7
|
|
20230830,104500,2585859600,28250,28250,28300,28250,15
|
|
20230830,104400,2585435250,28300,28250,28300,28250,50
|
|
20230830,104300,2584022250,28300,28300,28300,28300,0
|
|
20230830,104200,2584022250,28300,28300,28300,28250,5
|
|
20230830,104100,2583880800,28250,28300,28300,28250,1718
|
|
20230830,104000,2535311550,28300,28300,28300,28300,39
|
|
20230830,103900,2534207850,28300,28300,28300,28300,4
|
|
20230830,103800,2534094650,28300,28300,28300,28300,3
|
|
20230830,103700,2534009750,28350,28300,28350,28300,340
|
|
20230830,103600,2524385250,28300,28300,28300,28300,30
|
|
20230830,103500,2523536250,28300,28350,28350,28300,616
|
|
20230830,103400,2506103300,28300,28300,28300,28300,62
|
|
20230830,103300,2504348700,28300,28300,28300,28300,349
|
|
20230830,103200,2494472000,28350,28350,28350,28300,202
|
|
20230830,103100,2488745350,28350,28350,28350,28350,134
|
|
20230830,103000,2484946450,28300,28300,28400,28300,1213
|
|
20230830,102900,2450558550,28300,28350,28350,28300,1443
|
|
20230830,102800,2409711600,28300,28300,28300,28300,29
|
|
20230830,102700,2408890900,28350,28300,28350,28300,40
|
|
20230830,102600,2407756950,28350,28350,28350,28300,153
|
|
20230830,102500,2403419550,28350,28350,28350,28300,542
|
|
20230830,102400,2388055600,28350,28350,28350,28350,1123
|
|
20230830,102300,2356218550,28300,28300,28300,28300,4
|
|
20230830,102200,2356105350,28300,28300,28300,28300,40
|
|
20230830,102100,2354973350,28350,28350,28350,28350,3
|
|
20230830,102000,2354888300,28300,28350,28350,28300,48
|
|
20230830,101900,2353529400,28300,28300,28350,28300,12
|
|
20230830,101800,2353189750,28300,28300,28300,28300,768
|
|
20230830,101700,2331455350,28300,28300,28300,28300,5
|
|
20230830,101600,2331313850,28300,28300,28300,28250,254
|
|
20230830,101500,2324126250,28300,28300,28300,28300,486
|
|
20230830,101400,2310372450,28300,28300,28300,28300,257
|
|
20230830,101300,2303099350,28300,28300,28350,28300,294
|
|
20230830,101200,2294778900,28300,28350,28350,28300,86
|
|
20230830,101100,2292340850,28350,28350,28350,28350,10
|
|
20230830,101000,2292057350,28350,28300,28350,28300,116
|
|
20230830,100900,2288768850,28300,28300,28300,28300,84
|
|
20230830,100800,2286391650,28350,28250,28350,28250,1219
|
|
20230830,100700,2251884200,28250,28250,28300,28250,123
|
|
20230830,100600,2248409400,28300,28300,28300,28300,5
|
|
20230830,100500,2248267900,28250,28250,28250,28250,109
|
|
20230830,100400,2245188650,28250,28150,28250,28150,985
|
|
20230830,100300,2217369850,28200,28150,28200,28150,884
|
|
20230830,100200,2192441850,28150,28150,28150,28150,260
|
|
20230830,100100,2185122850,28150,28150,28150,28150,414
|
|
20230830,100000,2173468750,28200,28250,28250,28100,4612
|
|
20230830,095900,2043513550,28250,28250,28250,28250,430
|
|
20230830,095800,2031366050,28250,28300,28300,28250,2067
|
|
20230830,095700,1972913000,28300,28300,28300,28300,558
|
|
20230830,095600,1957121600,28300,28350,28350,28300,150
|
|
20230830,095500,1952872250,28300,28350,28350,28300,21
|
|
20230830,095400,1952276950,28350,28350,28350,28300,754
|
|
20230830,095300,1930901150,28350,28350,28350,28350,124
|
|
20230830,095200,1927385750,28350,28350,28350,28350,71
|
|
20230830,095100,1925372900,28400,28350,28400,28350,104
|
|
20230830,095000,1922424450,28400,28350,28400,28350,41
|
|
20230830,094900,1921260700,28400,28350,28400,28350,51
|
|
20230830,094800,1919814800,28350,28350,28350,28350,33
|
|
20230830,094700,1918879250,28350,28350,28350,28350,207
|
|
20230830,094600,1913010800,28350,28400,28400,28350,234
|
|
20230830,094500,1906366900,28350,28400,28400,28350,410
|
|
20230830,094400,1894726050,28400,28350,28450,28350,1869
|
|
20230830,094300,1841737050,28450,28350,28450,28350,967
|
|
20230830,094200,1814306000,28400,28400,28400,28350,1535
|
|
20230830,094100,1770712050,28350,28400,28450,28350,638
|
|
20230830,094000,1752592700,28400,28400,28450,28350,1936
|
|
20230830,093900,1697640350,28350,28400,28450,28350,202
|
|
20230830,093800,1691898450,28400,28400,28400,28400,300
|
|
20230830,093700,1683378450,28450,28400,28450,28400,185
|
|
20230830,093600,1678123050,28400,28400,28400,28350,346
|
|
20230830,093500,1668301700,28400,28400,28400,28400,469
|
|
20230830,093400,1654982100,28400,28350,28400,28350,1336
|
|
20230830,093300,1617042400,28450,28400,28450,28350,201
|
|
20230830,093200,1611334500,28400,28450,28450,28400,359
|
|
20230830,093100,1601137850,28400,28400,28400,28400,635
|
|
20230830,093000,1583103850,28400,28400,28450,28400,1422
|
|
20230830,092900,1542699950,28400,28400,28400,28400,260
|
|
20230830,092800,1535315950,28400,28400,28400,28400,796
|
|
20230830,092700,1512709550,28400,28450,28450,28400,2581
|
|
20230830,092600,1439367800,28450,28400,28450,28400,217
|
|
20230830,092500,1433203250,28450,28400,28450,28350,776
|
|
20230830,092400,1411162200,28350,28400,28400,28350,2180
|
|
20230830,092300,1349257300,28400,28450,28450,28400,365
|
|
20230830,092200,1338879750,28450,28450,28500,28450,369
|
|
20230830,092100,1328381650,28450,28400,28500,28400,5032
|
|
20230830,092000,1185347850,28350,28300,28350,28300,1240
|
|
20230830,091900,1150194100,28300,28350,28350,28300,988
|
|
20230830,091800,1122209750,28300,28300,28300,28300,438
|
|
20230830,091700,1109814350,28250,28300,28350,28250,1942
|
|
20230830,091600,1054832100,28400,28400,28450,28300,1846
|
|
20230830,091500,1002440900,28450,28450,28450,28400,961
|
|
20230830,091400,975121300,28400,28350,28450,28350,2210
|
|
20230830,091300,912303250,28400,28400,28400,28350,955
|
|
20230830,091200,885186950,28350,28400,28450,28350,2207
|
|
20230830,091100,822533750,28400,28400,28450,28400,1338
|
|
20230830,091000,784521250,28350,28350,28400,28350,1618
|
|
20230830,090900,738624100,28300,28250,28350,28200,567
|
|
20230830,090800,722605600,28200,28200,28250,28150,1441
|
|
20230830,090700,681945550,28150,28300,28300,28150,3431
|
|
20230830,090600,585090350,28250,28250,28300,28250,1451
|
|
20230830,090500,544096300,28250,28400,28400,28250,2122
|
|
20230830,090400,483971850,28400,28350,28450,28350,2851
|
|
20230830,090300,403051450,28300,28300,28350,28250,3875
|
|
20230830,090200,293419400,28350,28400,28400,28300,2865
|
|
20230830,090100,212177800,28400,28400,28450,28350,3125
|
|
20230830,090000,123396050,28400,28400,28400,28350,4345
|