585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184200,48211801400,42400,42400,42400,42400,13499
|
|
20230821,184100,48211801400,42400,42400,42400,42400,0
|
|
20230821,184000,48211801400,42400,42400,42400,42400,0
|
|
20230821,183900,48211801400,42400,42400,42400,42400,0
|
|
20230821,183800,48211801400,42400,42400,42400,42400,0
|
|
20230821,183700,48211801400,42400,42400,42400,42400,0
|
|
20230821,183600,48211801400,42400,42400,42400,42400,0
|
|
20230821,183500,48211801400,42400,42400,42400,42400,0
|
|
20230821,183400,48211801400,42400,42400,42400,42400,0
|
|
20230821,183300,48211801400,42400,42400,42400,42400,0
|
|
20230821,183200,48211801400,42400,42400,42400,42400,0
|
|
20230821,183100,48211801400,42400,42400,42400,42400,0
|
|
20230821,183000,48211801400,42400,42400,42400,42400,0
|
|
20230821,182900,48211801400,42400,42400,42400,42400,0
|
|
20230821,182800,48211801400,42400,42400,42400,42400,0
|
|
20230821,182700,48211801400,42400,42400,42400,42400,0
|
|
20230821,182600,48211801400,42400,42400,42400,42400,0
|
|
20230821,182500,48211801400,42400,42400,42400,42400,0
|
|
20230821,182400,48211801400,42400,42400,42400,42400,0
|
|
20230821,182300,48211801400,42400,42400,42400,42400,0
|
|
20230821,182200,48211801400,42400,42400,42400,42400,0
|
|
20230821,182100,48211801400,42400,42400,42400,42400,0
|
|
20230821,182000,48211801400,42400,42400,42400,42400,0
|
|
20230821,181900,48211801400,42400,42400,42400,42400,0
|
|
20230821,181800,48211801400,42400,42400,42400,42400,0
|
|
20230821,181700,48211801400,42400,42400,42400,42400,0
|
|
20230821,181600,48211801400,42400,42400,42400,42400,0
|
|
20230821,181500,48211801400,42400,42400,42400,42400,0
|
|
20230821,181400,48211801400,42400,42400,42400,42400,0
|
|
20230821,181300,48211801400,42400,42400,42400,42400,0
|
|
20230821,181200,48211801400,42400,42400,42400,42400,13499
|
|
20230821,181100,48211801400,42400,42400,42400,42400,0
|
|
20230821,181000,48211801400,42400,42400,42400,42400,0
|
|
20230821,180900,48211801400,42400,42400,42400,42400,0
|
|
20230821,180800,48211801400,42400,42400,42400,42400,0
|
|
20230821,180700,48211801400,42400,42400,42400,42400,0
|
|
20230821,180600,48211801400,42400,42400,42400,42400,0
|
|
20230821,180500,48211801400,42400,42400,42400,42400,0
|
|
20230821,180400,48211801400,42400,42400,42400,42400,0
|
|
20230821,180300,48211801400,42400,42400,42400,42400,0
|
|
20230821,180200,48211801400,42400,42400,42400,42400,0
|
|
20230821,180100,48211801400,42400,42400,42400,42400,0
|
|
20230821,180000,48211801400,42400,42400,42400,42400,0
|
|
20230821,175900,48211801400,42400,42400,42400,42400,0
|
|
20230821,175800,48211801400,42400,42400,42400,42400,0
|
|
20230821,175700,48211801400,42400,42400,42400,42400,0
|
|
20230821,175600,48211801400,42400,42400,42400,42400,0
|
|
20230821,175500,48211801400,42400,42400,42400,42400,0
|
|
20230821,175400,48211801400,42400,42400,42400,42400,0
|
|
20230821,175300,48211801400,42400,42400,42400,42400,0
|
|
20230821,175200,48211801400,42400,42400,42400,42400,0
|
|
20230821,175100,48211801400,42400,42400,42400,42400,0
|
|
20230821,175000,48211801400,42400,42400,42400,42400,0
|
|
20230821,174900,48211801400,42400,42400,42400,42400,0
|
|
20230821,174800,48211801400,42400,42400,42400,42400,0
|
|
20230821,174700,48211801400,42400,42400,42400,42400,0
|
|
20230821,174600,48211801400,42400,42400,42400,42400,0
|
|
20230821,174500,48211801400,42400,42400,42400,42400,0
|
|
20230821,174400,48211801400,42400,42400,42400,42400,0
|
|
20230821,174300,48211801400,42400,42400,42400,42400,0
|
|
20230821,174200,48211801400,42400,42400,42400,42400,13499
|
|
20230821,174100,48211801400,42400,42400,42400,42400,0
|
|
20230821,174000,48211801400,42400,42400,42400,42400,0
|
|
20230821,173900,48211801400,42400,42400,42400,42400,0
|
|
20230821,173800,48211801400,42400,42400,42400,42400,0
|
|
20230821,173700,48211801400,42400,42400,42400,42400,0
|
|
20230821,173600,48211801400,42400,42400,42400,42400,0
|
|
20230821,173500,48211801400,42400,42400,42400,42400,0
|
|
20230821,173400,48211801400,42400,42400,42400,42400,0
|
|
20230821,173300,48211801400,42400,42400,42400,42400,0
|
|
20230821,173200,48211801400,42400,42400,42400,42400,0
|
|
20230821,173100,48211801400,42400,42400,42400,42400,0
|
|
20230821,173000,48211801400,42400,42400,42400,42400,0
|
|
20230821,172900,48211801400,42400,42400,42400,42400,0
|
|
20230821,172800,48211801400,42400,42400,42400,42400,0
|
|
20230821,172700,48211801400,42400,42400,42400,42400,0
|
|
20230821,172600,48211801400,42400,42400,42400,42400,0
|
|
20230821,172500,48211801400,42400,42400,42400,42400,0
|
|
20230821,172400,48211801400,42400,42400,42400,42400,0
|
|
20230821,172300,48211801400,42400,42400,42400,42400,0
|
|
20230821,172200,48211801400,42400,42400,42400,42400,0
|
|
20230821,172100,48211801400,42400,42400,42400,42400,0
|
|
20230821,172000,48211801400,42400,42400,42400,42400,0
|
|
20230821,171900,48211801400,42400,42400,42400,42400,0
|
|
20230821,171800,48211801400,42400,42400,42400,42400,0
|
|
20230821,171700,48211801400,42400,42400,42400,42400,0
|
|
20230821,171600,48211801400,42400,42400,42400,42400,0
|
|
20230821,171500,48211801400,42400,42400,42400,42400,0
|
|
20230821,171400,48211801400,42400,42400,42400,42400,0
|
|
20230821,171300,48211801400,42400,42400,42400,42400,0
|
|
20230821,171200,48211801400,42400,42400,42400,42400,13499
|
|
20230821,171100,48211801400,42400,42400,42400,42400,0
|
|
20230821,171000,48211801400,42400,42400,42400,42400,0
|
|
20230821,170900,48211801400,42400,42400,42400,42400,0
|
|
20230821,170800,48211801400,42400,42400,42400,42400,0
|
|
20230821,170700,48211801400,42400,42400,42400,42400,0
|
|
20230821,170600,48211801400,42400,42400,42400,42400,0
|
|
20230821,170500,48211801400,42400,42400,42400,42400,0
|
|
20230821,170400,48211801400,42400,42400,42400,42400,0
|
|
20230821,170300,48211801400,42400,42400,42400,42400,0
|
|
20230821,170200,48211801400,42400,42400,42400,42400,0
|
|
20230821,170100,48211801400,42400,42400,42400,42400,0
|
|
20230821,170000,48211801400,42400,42400,42400,42400,0
|
|
20230821,165900,48211801400,42400,42400,42400,42400,0
|
|
20230821,165800,48211801400,42400,42400,42400,42400,0
|
|
20230821,165700,48211801400,42400,42400,42400,42400,0
|
|
20230821,165600,48211801400,42400,42400,42400,42400,0
|
|
20230821,165500,48211801400,42400,42400,42400,42400,0
|
|
20230821,165400,48211801400,42400,42400,42400,42400,0
|
|
20230821,165300,48211801400,42400,42400,42400,42400,0
|
|
20230821,165200,48211801400,42400,42400,42400,42400,0
|
|
20230821,165100,48211801400,42400,42400,42400,42400,0
|
|
20230821,165000,48211801400,42400,42400,42400,42400,0
|
|
20230821,164900,48211801400,42400,42400,42400,42400,0
|
|
20230821,164800,48211801400,42400,42400,42400,42400,0
|
|
20230821,164700,48211801400,42400,42400,42400,42400,0
|
|
20230821,164600,48211801400,42400,42400,42400,42400,0
|
|
20230821,164500,48211801400,42400,42400,42400,42400,0
|
|
20230821,164400,48211801400,42400,42400,42400,42400,0
|
|
20230821,164300,48211801400,42400,42400,42400,42400,0
|
|
20230821,164200,48211801400,42400,42400,42400,42400,13499
|
|
20230821,164100,48211801400,42400,42400,42400,42400,0
|
|
20230821,164000,48211801400,42400,42400,42400,42400,0
|
|
20230821,163900,48211801400,42400,42400,42400,42400,0
|
|
20230821,163800,48211801400,42400,42400,42400,42400,0
|
|
20230821,163700,48211801400,42400,42400,42400,42400,0
|
|
20230821,163600,48211801400,42400,42400,42400,42400,0
|
|
20230821,163500,48211801400,42400,42400,42400,42400,0
|
|
20230821,163400,48211801400,42400,42400,42400,42400,0
|
|
20230821,163300,48211801400,42400,42400,42400,42400,0
|
|
20230821,163200,48211801400,42400,42400,42400,42400,0
|
|
20230821,163100,48211801400,42400,42400,42400,42400,0
|
|
20230821,163000,48211801400,42400,42400,42400,42400,0
|
|
20230821,162900,48211801400,42400,42400,42400,42400,0
|
|
20230821,162800,48211801400,42400,42400,42400,42400,0
|
|
20230821,162700,48211801400,42400,42400,42400,42400,0
|
|
20230821,162600,48211801400,42400,42400,42400,42400,0
|
|
20230821,162500,48211801400,42400,42400,42400,42400,0
|
|
20230821,162400,48211801400,42400,42400,42400,42400,0
|
|
20230821,162300,48211801400,42400,42400,42400,42400,0
|
|
20230821,162200,48211801400,42400,42400,42400,42400,0
|
|
20230821,162100,48211801400,42400,42400,42400,42400,0
|
|
20230821,162000,48211801400,42400,42400,42400,42400,0
|
|
20230821,161900,48211801400,42400,42400,42400,42400,0
|
|
20230821,161800,48211801400,42400,42400,42400,42400,0
|
|
20230821,161700,48211801400,42400,42400,42400,42400,0
|
|
20230821,161600,48211801400,42400,42400,42400,42400,0
|
|
20230821,161500,48211801400,42400,42400,42400,42400,0
|
|
20230821,161400,48211801400,42400,42400,42400,42400,0
|
|
20230821,161300,48211801400,42400,42400,42400,42400,0
|
|
20230821,161200,48211801400,42400,42400,42400,42400,13499
|
|
20230821,161100,48211801400,42400,42400,42400,42400,0
|
|
20230821,161000,48211801400,42400,42400,42400,42400,0
|
|
20230821,160900,48211801400,42400,42400,42400,42400,0
|
|
20230821,160800,48211801400,42400,42400,42400,42400,0
|
|
20230821,160700,48211801400,42400,42400,42400,42400,0
|
|
20230821,160600,48211801400,42400,42400,42400,42400,0
|
|
20230821,160500,48211801400,42400,42400,42400,42400,0
|
|
20230821,160400,48211801400,42400,42400,42400,42400,0
|
|
20230821,160300,48211801400,42400,42400,42400,42400,0
|
|
20230821,160200,48211801400,42400,42400,42400,42400,0
|
|
20230821,160100,48211801400,42400,42400,42400,42400,0
|
|
20230821,160000,48211801400,42400,42400,42400,42400,0
|
|
20230821,155900,48211801400,42400,42400,42400,42400,0
|
|
20230821,155800,48211801400,42400,42400,42400,42400,0
|
|
20230821,155700,48211801400,42400,42400,42400,42400,0
|
|
20230821,155600,48211801400,42400,42400,42400,42400,0
|
|
20230821,155500,48211801400,42400,42400,42400,42400,0
|
|
20230821,155400,48211801400,42400,42400,42400,42400,0
|
|
20230821,155300,48211801400,42400,42400,42400,42400,0
|
|
20230821,155200,48211801400,42400,42400,42400,42400,0
|
|
20230821,155100,48211801400,42400,42400,42400,42400,0
|
|
20230821,155000,48211801400,42400,42400,42400,42400,0
|
|
20230821,154900,48211801400,42400,42400,42400,42400,0
|
|
20230821,154800,48211801400,42400,42400,42400,42400,0
|
|
20230821,154700,48211801400,42400,42400,42400,42400,0
|
|
20230821,154600,48211801400,42400,42400,42400,42400,0
|
|
20230821,154500,48211801400,42400,42400,42400,42400,0
|
|
20230821,154400,48211801400,42400,42400,42400,42400,0
|
|
20230821,154300,48211801400,42400,42400,42400,42400,0
|
|
20230821,154200,48211801400,42400,42400,42400,42400,13499
|
|
20230821,154100,48211801400,42400,42400,42400,42400,0
|
|
20230821,154000,48211801400,42400,42400,42400,42400,0
|
|
20230821,153900,48211801400,42400,42400,42400,42400,0
|
|
20230821,153800,48211801400,42400,42400,42400,42400,0
|
|
20230821,153700,48211801400,42400,42400,42400,42400,0
|
|
20230821,153600,48211801400,42400,42400,42400,42400,0
|
|
20230821,153500,48211801400,42400,42400,42400,42400,0
|
|
20230821,153400,48211801400,42400,42400,42400,42400,0
|
|
20230821,153300,48211801400,42400,42400,42400,42400,0
|
|
20230821,153200,48211801400,42400,42400,42400,42400,0
|
|
20230821,153100,48211801400,42400,42400,42400,42400,0
|
|
20230821,153000,48211801400,42400,42400,42400,42400,13499
|
|
20230821,152900,47639443800,42350,42350,42350,42350,0
|
|
20230821,152800,47639443800,42350,42350,42350,42350,0
|
|
20230821,152700,47639443800,42350,42350,42350,42350,0
|
|
20230821,152600,47639443800,42350,42350,42350,42350,0
|
|
20230821,152500,47639443800,42350,42350,42350,42350,0
|
|
20230821,152400,47639443800,42350,42350,42350,42350,0
|
|
20230821,152300,47639443800,42350,42350,42350,42350,0
|
|
20230821,152200,47639443800,42350,42350,42350,42350,0
|
|
20230821,152100,47639443800,42350,42350,42350,42350,0
|
|
20230821,152000,47639443800,42350,42350,42350,42350,0
|
|
20230821,151900,47639443800,42350,42350,42400,42300,1479
|
|
20230821,151800,47576799800,42350,42350,42400,42300,1377
|
|
20230821,151700,47518475000,42350,42400,42400,42350,1026
|
|
20230821,151600,47475017150,42400,42400,42450,42350,1246
|
|
20230821,151500,47422188400,42400,42350,42450,42350,2533
|
|
20230821,151400,47314815100,42400,42400,42400,42350,1486
|
|
20230821,151300,47251836650,42350,42350,42400,42300,1000
|
|
20230821,151200,47209483800,42350,42250,42400,42200,8635
|
|
20230821,151100,46844506100,42200,42300,42300,42200,4113
|
|
20230821,151000,46670715200,42300,42300,42350,42250,2097
|
|
20230821,150900,46582009800,42300,42300,42350,42300,2294
|
|
20230821,150800,46484922550,42300,42350,42400,42300,1803
|
|
20230821,150700,46408569000,42350,42350,42400,42300,1545
|
|
20230821,150600,46343130650,42350,42300,42350,42300,435
|
|
20230821,150500,46324721350,42400,42300,42400,42250,4045
|
|
20230821,150400,46153464950,42300,42400,42400,42250,4763
|
|
20230821,150300,45951961850,42400,42400,42400,42350,3476
|
|
20230821,150200,45804743750,42400,42400,42450,42350,2631
|
|
20230821,150100,45693183950,42400,42450,42500,42400,2457
|
|
20230821,150000,45588883400,42450,42450,42500,42450,396
|
|
20230821,145900,45572071050,42450,42450,42500,42450,224
|
|
20230821,145800,45562561800,42450,42450,42500,42400,423
|
|
20230821,145700,45544605650,42450,42450,42500,42400,2071
|
|
20230821,145600,45456751000,42500,42400,42500,42400,1257
|
|
20230821,145500,45403407050,42400,42400,42450,42400,418
|
|
20230821,145400,45385682250,42400,42400,42500,42400,2591
|
|
20230821,145300,45275744800,42400,42450,42500,42400,1250
|
|
20230821,145200,45222701450,42450,42500,42500,42450,2715
|
|
20230821,145100,45107378500,42450,42450,42500,42450,300
|
|
20230821,145000,45094642550,42450,42500,42500,42450,940
|
|
20230821,144900,45054720200,42500,42500,42500,42450,303
|
|
20230821,144800,45041857150,42450,42500,42550,42450,1595
|
|
20230821,144700,44974068500,42500,42500,42550,42500,486
|
|
20230821,144600,44953413150,42500,42450,42550,42450,2335
|
|
20230821,144500,44854172900,42500,42450,42500,42450,505
|
|
20230821,144400,44832726350,42450,42400,42500,42350,4117
|
|
20230821,144300,44658107200,42400,42400,42450,42400,1114
|
|
20230821,144200,44610870600,42400,42400,42450,42350,1609
|
|
20230821,144100,44542664200,42450,42400,42450,42400,773
|
|
20230821,144000,44509887450,42400,42400,42500,42400,563
|
|
20230821,143900,44486011300,42400,42400,42450,42350,897
|
|
20230821,143800,44447967600,42400,42400,42500,42350,2996
|
|
20230821,143700,44320941650,42400,42450,42500,42350,2076
|
|
20230821,143600,44232876100,42450,42450,42450,42350,2318
|
|
20230821,143500,44134588850,42400,42450,42450,42400,1119
|
|
20230821,143400,44087129400,42450,42450,42500,42400,1324
|
|
20230821,143300,44030926450,42450,42450,42500,42450,1149
|
|
20230821,143200,43982143000,42450,42500,42500,42450,1148
|
|
20230821,143100,43933404800,42500,42600,42600,42500,4060
|
|
20230821,143000,43760834150,42550,42550,42650,42550,2117
|
|
20230821,142900,43670709150,42550,42650,42700,42550,2764
|
|
20230821,142800,43552906050,42650,42650,42700,42650,177
|
|
20230821,142700,43545356900,42650,42700,42750,42650,920
|
|
20230821,142600,43506072550,42700,42750,42750,42700,1113
|
|
20230821,142500,43458540150,42750,42750,42750,42700,967
|
|
20230821,142400,43417234550,42700,42750,42750,42700,101
|
|
20230821,142300,43412919900,42750,42750,42750,42700,324
|
|
20230821,142200,43399082050,42700,42800,42800,42700,2414
|
|
20230821,142100,43295889200,42800,42800,42800,42750,502
|
|
20230821,142000,43274403950,42800,42750,42800,42750,1096
|
|
20230821,141900,43227528800,42800,42800,42800,42800,851
|
|
20230821,141800,43191106000,42800,42800,42800,42750,395
|
|
20230821,141700,43174201800,42800,42850,42850,42750,893
|
|
20230821,141600,43135982250,42800,42800,42850,42800,380
|
|
20230821,141500,43119704650,42800,42850,42850,42800,661
|
|
20230821,141400,43091390400,42850,42850,42850,42800,382
|
|
20230821,141300,43075025400,42850,42800,42850,42800,1589
|
|
20230821,141200,43007005600,42800,42750,42800,42750,1227
|
|
20230821,141100,42954491650,42750,42750,42800,42750,257
|
|
20230821,141000,42943504250,42750,42750,42800,42750,137
|
|
20230821,140900,42937642400,42750,42750,42800,42750,278
|
|
20230821,140800,42925751650,42750,42700,42800,42700,209
|
|
20230821,140700,42916815250,42700,42700,42800,42700,2214
|
|
20230821,140600,42822181850,42650,42500,42700,42500,2417
|
|
20230821,140500,42719227600,42550,42550,42600,42500,293
|
|
20230821,140400,42706754350,42600,42600,42600,42550,676
|
|
20230821,140300,42677988450,42600,42600,42600,42550,77
|
|
20230821,140200,42674710150,42600,42600,42650,42550,1293
|
|
20230821,140100,42619627350,42650,42600,42650,42600,192
|
|
20230821,140000,42611446000,42600,42650,42700,42600,644
|
|
20230821,135900,42583980150,42700,42650,42700,42650,139
|
|
20230821,135800,42578049650,42650,42750,42750,42650,309
|
|
20230821,135700,42564854500,42700,42700,42750,42700,385
|
|
20230821,135600,42548413250,42700,42700,42750,42700,796
|
|
20230821,135500,42514422750,42700,42650,42750,42650,433
|
|
20230821,135400,42495937200,42700,42700,42700,42650,800
|
|
20230821,135300,42461781150,42700,42650,42700,42650,122
|
|
20230821,135200,42456574900,42650,42650,42700,42650,49
|
|
20230821,135100,42454484950,42650,42750,42750,42650,396
|
|
20230821,135000,42437576850,42700,42700,42750,42700,576
|
|
20230821,134900,42412978350,42700,42700,42750,42700,187
|
|
20230821,134800,42404989000,42700,42750,42800,42700,1427
|
|
20230821,134700,42343984900,42750,42800,42800,42750,463
|
|
20230821,134600,42324183800,42800,42750,42800,42650,1088
|
|
20230821,134500,42277686100,42750,42650,42750,42650,5440
|
|
20230821,134400,42045317800,42650,42550,42650,42550,1073
|
|
20230821,134300,41999600100,42600,42600,42600,42600,283
|
|
20230821,134200,41987544300,42600,42600,42600,42550,789
|
|
20230821,134100,41953934200,42600,42650,42650,42550,332
|
|
20230821,134000,41939780600,42650,42500,42650,42450,4370
|
|
20230821,133900,41753893300,42450,42450,42500,42450,288
|
|
20230821,133800,41741666650,42500,42400,42500,42400,581
|
|
20230821,133700,41716995400,42400,42400,42500,42400,893
|
|
20230821,133600,41679100450,42400,42450,42500,42400,723
|
|
20230821,133500,41648409100,42450,42500,42500,42450,43
|
|
20230821,133400,41646583400,42500,42450,42500,42450,1761
|
|
20230821,133300,41571816000,42450,42350,42450,42350,1336
|
|
20230821,133200,41515170050,42400,42350,42400,42350,646
|
|
20230821,133100,41487808100,42350,42400,42400,42350,492
|
|
20230821,133000,41466949950,42400,42400,42400,42350,723
|
|
20230821,132900,41436311300,42400,42350,42400,42350,170
|
|
20230821,132800,41429108900,42400,42350,42400,42350,531
|
|
20230821,132700,41406618400,42350,42400,42450,42350,813
|
|
20230821,132600,41372148950,42400,42450,42450,42400,134
|
|
20230821,132500,41366466650,42450,42450,42450,42400,145
|
|
20230821,132400,41360313050,42450,42450,42500,42450,670
|
|
20230821,132300,41331870000,42450,42450,42500,42450,223
|
|
20230821,132200,41322401700,42500,42450,42500,42400,252
|
|
20230821,132100,41311704100,42450,42450,42500,42350,3275
|
|
20230821,132000,41172843800,42450,42500,42500,42450,760
|
|
20230821,131900,41140563400,42500,42500,42550,42500,247
|
|
20230821,131800,41130065700,42500,42500,42550,42500,397
|
|
20230821,131700,41113179750,42500,42600,42600,42450,1618
|
|
20230821,131600,41044435850,42600,42550,42600,42500,685
|
|
20230821,131500,41015291200,42500,42500,42550,42450,1120
|
|
20230821,131400,40967695850,42450,42450,42500,42400,567
|
|
20230821,131300,40943627700,42450,42450,42500,42400,708
|
|
20230821,131200,40913590350,42450,42450,42500,42400,1558
|
|
20230821,131100,40847460900,42450,42500,42500,42450,697
|
|
20230821,131000,40817867650,42500,42550,42550,42500,500
|
|
20230821,130900,40796606900,42550,42500,42550,42500,444
|
|
20230821,130800,40777729400,42500,42550,42550,42450,620
|
|
20230821,130700,40751373800,42550,42550,42600,42550,538
|
|
20230821,130600,40728480200,42550,42550,42600,42550,413
|
|
20230821,130500,40710906150,42550,42600,42600,42450,2765
|
|
20230821,130400,40593320850,42550,42550,42600,42550,317
|
|
20230821,130300,40579830500,42550,42600,42600,42550,174
|
|
20230821,130200,40572423950,42600,42600,42600,42550,325
|
|
20230821,130100,40558579400,42600,42600,42600,42550,222
|
|
20230821,130000,40549122450,42600,42600,42600,42550,1471
|
|
20230821,125900,40486461900,42600,42600,42600,42600,84
|
|
20230821,125800,40482883500,42600,42550,42600,42550,703
|
|
20230821,125700,40452964000,42550,42600,42600,42550,392
|
|
20230821,125600,40436280150,42600,42550,42600,42550,288
|
|
20230821,125500,40424024300,42550,42550,42600,42550,135
|
|
20230821,125400,40418273400,42600,42600,42600,42550,757
|
|
20230821,125300,40386042650,42600,42600,42600,42550,380
|
|
20230821,125200,40369855550,42600,42600,42600,42550,1103
|
|
20230821,125100,40322876000,42600,42550,42600,42550,118
|
|
20230821,125000,40317854800,42550,42600,42600,42550,99
|
|
20230821,124900,40313638900,42600,42550,42600,42550,495
|
|
20230821,124800,40292570050,42600,42550,42600,42550,394
|
|
20230821,124700,40275804600,42550,42550,42600,42550,288
|
|
20230821,124600,40263549450,42600,42600,42600,42550,278
|
|
20230821,124500,40251714050,42600,42550,42600,42550,185
|
|
20230821,124400,40243837600,42550,42500,42600,42500,208
|
|
20230821,124300,40234993050,42450,42500,42600,42450,1058
|
|
20230821,124200,40190013700,42500,42350,42500,42350,2707
|
|
20230821,124100,40075177600,42400,42400,42400,42350,1350
|
|
20230821,124000,40018000300,42400,42350,42400,42350,290
|
|
20230821,123900,40005708950,42350,42400,42450,42350,966
|
|
20230821,123800,39964742350,42350,42400,42450,42350,1056
|
|
20230821,123700,39919980200,42400,42450,42450,42400,677
|
|
20230821,123600,39891271300,42450,42450,42500,42450,299
|
|
20230821,123500,39878578350,42450,42450,42500,42400,980
|
|
20230821,123400,39836987300,42450,42450,42450,42400,97
|
|
20230821,123300,39832869900,42450,42400,42450,42400,738
|
|
20230821,123200,39801570950,42400,42400,42450,42400,319
|
|
20230821,123100,39788039950,42450,42450,42500,42400,586
|
|
20230821,123000,39763172850,42500,42450,42500,42450,1268
|
|
20230821,122900,39709326350,42450,42500,42500,42450,738
|
|
20230821,122800,39677993100,42500,42450,42500,42400,1002
|
|
20230821,122700,39635469950,42450,42400,42450,42350,3066
|
|
20230821,122600,39505534150,42400,42450,42450,42350,918
|
|
20230821,122500,39466606750,42450,42400,42450,42350,1211
|
|
20230821,122400,39415262400,42400,42450,42500,42350,2361
|
|
20230821,122300,39315130100,42450,42500,42550,42450,4833
|
|
20230821,122200,39109768200,42550,42550,42550,42500,164
|
|
20230821,122100,39102795300,42550,42550,42600,42550,2301
|
|
20230821,122000,39004880650,42550,42650,42650,42550,377
|
|
20230821,121900,38988820050,42650,42650,42650,42600,790
|
|
20230821,121800,38955165950,42650,42600,42650,42600,286
|
|
20230821,121700,38942978550,42650,42650,42700,42600,628
|
|
20230821,121600,38916198600,42700,42600,42700,42550,536
|
|
20230821,121500,38893361300,42600,42600,42650,42550,763
|
|
20230821,121400,38860859150,42600,42750,42750,42600,1333
|
|
20230821,121300,38804045000,42700,42700,42750,42700,1130
|
|
20230821,121200,38755793250,42700,42800,42800,42700,241
|
|
20230821,121100,38745485650,42800,42700,42800,42650,301
|
|
20230821,121000,38732623900,42800,42850,42850,42700,1037
|
|
20230821,120900,38688270700,42850,42750,42850,42750,2332
|
|
20230821,120800,38588402350,42700,42700,42700,42700,504
|
|
20230821,120700,38566881550,42700,42700,42700,42650,375
|
|
20230821,120600,38550879300,42700,42750,42750,42700,1905
|
|
20230821,120500,38469529500,42750,42750,42800,42700,290
|
|
20230821,120400,38457129250,42750,42750,42800,42750,684
|
|
20230821,120300,38427888200,42750,42650,42750,42650,562
|
|
20230821,120200,38403890750,42700,42650,42700,42600,272
|
|
20230821,120100,38392287650,42650,42650,42650,42600,104
|
|
20230821,120000,38387853600,42650,42700,42700,42650,342
|
|
20230821,115900,38373256300,42700,42700,42700,42500,346
|
|
20230821,115800,38358488050,42750,42550,42750,42500,3165
|
|
20230821,115700,38223646650,42550,42550,42550,42500,437
|
|
20230821,115600,38205052350,42550,42550,42550,42500,378
|
|
20230821,115500,38188968500,42550,42500,42600,42500,1610
|
|
20230821,115400,38120460050,42500,42550,42600,42500,1009
|
|
20230821,115300,38077528800,42600,42600,42600,42550,1321
|
|
20230821,115200,38021312550,42600,42550,42600,42550,371
|
|
20230821,115100,38005519500,42550,42550,42600,42550,351
|
|
20230821,115000,37990569500,42550,42550,42600,42550,1097
|
|
20230821,114900,37943887050,42550,42600,42600,42550,828
|
|
20230821,114800,37908646400,42600,42600,42650,42550,257
|
|
20230821,114700,37897698250,42600,42550,42650,42550,537
|
|
20230821,114600,37874825800,42550,42600,42650,42550,1123
|
|
20230821,114500,37827010350,42600,42550,42600,42500,245
|
|
20230821,114400,37816585500,42550,42500,42550,42500,2475
|
|
20230821,114300,37711351950,42550,42550,42550,42500,1490
|
|
20230821,114200,37648017900,42550,42550,42550,42500,732
|
|
20230821,114100,37616886400,42600,42600,42650,42500,5339
|
|
20230821,114000,37389524950,42650,42600,42650,42600,299
|
|
20230821,113900,37376781550,42650,42650,42700,42600,645
|
|
20230821,113800,37349287350,42650,42650,42700,42600,488
|
|
20230821,113700,37328484550,42650,42600,42700,42600,246
|
|
20230821,113600,37317991000,42600,42650,42650,42600,491
|
|
20230821,113500,37297053450,42650,42650,42700,42600,2065
|
|
20230821,113400,37209049300,42650,42750,42750,42650,4286
|
|
20230821,113300,37026053250,42800,42800,42800,42750,296
|
|
20230821,113200,37013385100,42800,42800,42850,42700,870
|
|
20230821,113100,36976177900,42800,42800,42900,42800,913
|
|
20230821,113000,36937056350,42800,42800,42800,42750,505
|
|
20230821,112900,36915442500,42800,42850,42850,42700,757
|
|
20230821,112800,36883070000,42850,42850,42850,42800,697
|
|
20230821,112700,36853233500,42850,42850,42900,42850,518
|
|
20230821,112600,36831036000,42900,42850,42900,42850,669
|
|
20230821,112500,36802359350,42850,42900,42900,42850,603
|
|
20230821,112400,36776508550,42900,42800,42900,42800,248
|
|
20230821,112300,36765879950,42800,42700,42850,42700,625
|
|
20230821,112200,36739139300,42700,42600,42700,42600,1509
|
|
20230821,112100,36674785000,42600,42600,42650,42550,1369
|
|
20230821,112000,36616488900,42600,42600,42650,42550,1712
|
|
20230821,111900,36543569500,42600,42600,42700,42600,4615
|
|
20230821,111800,36346841200,42600,42750,42750,42600,5618
|
|
20230821,111700,36107006400,42750,42750,42800,42700,716
|
|
20230821,111600,36076410850,42750,42800,42800,42750,1697
|
|
20230821,111500,36003852450,42750,42850,42850,42750,1773
|
|
20230821,111400,35927938750,42900,43000,43000,42850,2318
|
|
20230821,111300,35828564900,43000,42950,43000,42950,2115
|
|
20230821,111200,35737682200,43000,43000,43000,42950,403
|
|
20230821,111100,35720357050,43000,42950,43000,42950,67
|
|
20230821,111000,35717477750,42950,42950,43000,42950,363
|
|
20230821,110900,35701875500,42950,42900,43000,42900,1228
|
|
20230821,110800,35649134400,42950,42850,42950,42850,875
|
|
20230821,110700,35611605900,42850,42850,42900,42850,214
|
|
20230821,110600,35602431100,42850,42900,42950,42850,1059
|
|
20230821,110500,35556996350,42900,42900,42950,42850,1023
|
|
20230821,110400,35513112250,42900,42900,42900,42850,1771
|
|
20230821,110300,35437140700,42900,42950,42950,42900,436
|
|
20230821,110200,35418433600,42950,42900,42950,42850,620
|
|
20230821,110100,35391840650,42900,42900,42900,42850,708
|
|
20230821,110000,35361471450,42900,42800,42900,42750,476
|
|
20230821,105900,35341086650,42800,42900,42950,42750,1605
|
|
20230821,105800,35272298150,42900,42950,42950,42900,833
|
|
20230821,105700,35236557400,42950,42800,42950,42800,917
|
|
20230821,105600,35197227650,42800,42800,42850,42800,699
|
|
20230821,105500,35167294150,42850,42850,42900,42800,415
|
|
20230821,105400,35149516750,42850,42750,42900,42750,3225
|
|
20230821,105300,35011512200,42750,42850,42900,42750,2766
|
|
20230821,105200,34893133450,42850,42950,42950,42800,3548
|
|
20230821,105100,34741084600,42950,42900,42950,42900,241
|
|
20230821,105000,34730740750,42900,42850,42950,42850,701
|
|
20230821,104900,34700667650,42900,42900,42950,42850,1578
|
|
20230821,104800,34632986300,42900,42800,43000,42800,4078
|
|
20230821,104700,34458104700,42850,42850,42850,42800,840
|
|
20230821,104600,34422120850,42850,42950,42950,42850,3215
|
|
20230821,104500,34284250850,42950,43050,43100,42900,1111
|
|
20230821,104400,34236512650,43050,43050,43150,43000,1325
|
|
20230821,104300,34179468500,43100,42900,43150,42850,4608
|
|
20230821,104200,33981343850,42900,42950,43000,42850,902
|
|
20230821,104100,33942632900,43000,43050,43100,42950,3003
|
|
20230821,104000,33813469900,43050,43100,43150,43050,1469
|
|
20230821,103900,33750184150,43100,43150,43200,43050,1545
|
|
20230821,103800,33683587450,43200,43200,43200,43150,1075
|
|
20230821,103700,33637195300,43200,43300,43350,43200,4134
|
|
20230821,103600,33458356850,43300,43400,43450,43300,4817
|
|
20230821,103500,33249415850,43450,43450,43450,43400,1506
|
|
20230821,103400,33184008850,43450,43500,43500,43400,2543
|
|
20230821,103300,33073559350,43450,43500,43550,43450,7856
|
|
20230821,103200,32731946400,43550,43550,43600,43550,2603
|
|
20230821,103100,32618520950,43550,43750,43800,43550,20978
|
|
20230821,103000,31700807100,43750,43550,43750,43550,4497
|
|
20230821,102900,31504679300,43600,43450,43600,43400,8054
|
|
20230821,102800,31154439150,43450,43350,43450,43300,3899
|
|
20230821,102700,30985335700,43350,43300,43350,43300,1974
|
|
20230821,102600,30899788750,43300,43300,43350,43250,1931
|
|
20230821,102500,30816187050,43300,43250,43300,43200,1260
|
|
20230821,102400,30761684500,43250,43150,43300,43150,1604
|
|
20230821,102300,30692355250,43150,43200,43250,43100,4228
|
|
20230821,102200,30509774650,43200,43100,43250,43100,3493
|
|
20230821,102100,30359000500,43100,43050,43100,43050,3607
|
|
20230821,102000,30203648800,43050,42900,43050,42900,1692
|
|
20230821,101900,30130912400,42900,42850,42900,42800,1434
|
|
20230821,101800,30069468900,42850,42750,42900,42750,2042
|
|
20230821,101700,29982001300,42750,42750,42800,42650,3814
|
|
20230821,101600,29819111250,42800,43000,43100,42700,6571
|
|
20230821,101500,29536942050,43000,43200,43200,43000,5997
|
|
20230821,101400,29278410750,43250,43250,43300,43200,3622
|
|
20230821,101300,29121757450,43250,43300,43350,43200,6098
|
|
20230821,101200,28857616400,43300,43150,43300,43150,7531
|
|
20230821,101100,28532068750,43150,43100,43200,43000,4956
|
|
20230821,101000,28318347550,43100,43000,43100,43000,5347
|
|
20230821,100900,28088146850,43050,42850,43050,42800,5815
|
|
20230821,100800,27838439800,42850,42450,42950,42450,10442
|
|
20230821,100700,27392928000,42450,42450,42500,42300,4411
|
|
20230821,100600,27205848700,42450,42500,42550,42400,3091
|
|
20230821,100500,27074587650,42500,42400,42600,42400,5289
|
|
20230821,100400,26849885750,42400,42300,42450,42300,6003
|
|
20230821,100300,26595701800,42300,42350,42450,42250,3917
|
|
20230821,100200,26429879150,42350,42400,42400,42200,6522
|
|
20230821,100100,26154078350,42400,42550,42650,42400,5337
|
|
20230821,100000,25927426300,42650,42650,42650,42500,7497
|
|
20230821,095900,25608590500,42600,42600,42700,42550,2280
|
|
20230821,095800,25511456000,42600,42700,42750,42550,4881
|
|
20230821,095700,25303600100,42650,42800,42800,42650,4209
|
|
20230821,095600,25123679500,42800,42850,42850,42750,3602
|
|
20230821,095500,24969533250,42850,43000,43000,42800,2105
|
|
20230821,095400,24879332050,43000,43050,43100,42850,3705
|
|
20230821,095300,24720147600,43050,43000,43100,43000,1661
|
|
20230821,095200,24648646800,43000,43200,43200,42950,1160
|
|
20230821,095100,24598731450,43150,43150,43200,42950,3632
|
|
20230821,095000,24442283300,43150,42900,43150,42900,1679
|
|
20230821,094900,24370077050,42950,42700,42950,42700,3085
|
|
20230821,094800,24238039950,42750,42600,42850,42500,5097
|
|
20230821,094700,24020307650,42600,42800,42800,42550,5546
|
|
20230821,094600,23783891000,42800,42650,42850,42650,5030
|
|
20230821,094500,23569119450,42650,42750,42750,42600,3295
|
|
20230821,094400,23428569700,42700,42900,42900,42650,6792
|
|
20230821,094300,23138143300,42900,43200,43200,42900,10891
|
|
20230821,094200,22669819000,43200,43200,43250,43150,1095
|
|
20230821,094100,22622546950,43200,43250,43350,43200,2782
|
|
20230821,094000,22502145800,43300,43300,43350,43100,5755
|
|
20230821,093900,22253288450,43300,43000,43350,43000,5718
|
|
20230821,093800,22006187250,43050,42800,43050,42800,5254
|
|
20230821,093700,21780582100,42850,42750,42850,42600,5674
|
|
20230821,093600,21538210500,42700,43100,43100,42700,15090
|
|
20230821,093500,20890830850,43100,43350,43450,43100,9495
|
|
20230821,093400,20479935700,43350,43250,43450,43200,14250
|
|
20230821,093300,19862610350,43250,43000,43250,42950,10050
|
|
20230821,093200,19429713400,43000,42850,43000,42800,7048
|
|
20230821,093100,19127217150,42850,42750,42850,42650,3739
|
|
20230821,093000,18967356150,42700,42750,42800,42650,7830
|
|
20230821,092900,18632949950,42750,42550,42750,42450,6620
|
|
20230821,092800,18350802000,42550,42350,42550,42300,5640
|
|
20230821,092700,18111373200,42350,42350,42400,42250,6062
|
|
20230821,092600,17854860950,42350,42250,42350,42200,5161
|
|
20230821,092500,17636559600,42250,42050,42250,42050,8728
|
|
20230821,092400,17268744950,42050,41800,42050,41800,14435
|
|
20230821,092300,16663236650,41850,41750,41900,41750,7396
|
|
20230821,092200,16353930950,41750,41750,41750,41700,2718
|
|
20230821,092100,16240522050,41750,41600,41800,41600,4720
|
|
20230821,092000,16043662700,41600,41750,41800,41600,3205
|
|
20230821,091900,15909954500,41700,41700,41850,41550,5403
|
|
20230821,091800,15684233950,41750,41500,41750,41500,10960
|
|
20230821,091700,15228321000,41450,41500,41600,41450,3438
|
|
20230821,091600,15085573700,41500,41600,41650,41500,5957
|
|
20230821,091500,14838201550,41600,41600,41650,41550,3666
|
|
20230821,091400,14685679800,41650,41650,41700,41600,3494
|
|
20230821,091300,14540269800,41700,41500,41750,41500,5061
|
|
20230821,091200,14329701900,41500,41900,42000,41500,18015
|
|
20230821,091100,13577901500,41900,41900,41950,41800,4253
|
|
20230821,091000,13399772950,41850,42000,42050,41750,9315
|
|
20230821,090900,13009610050,42100,41650,42200,41600,16037
|
|
20230821,090800,12336969250,41650,41450,41700,41300,12310
|
|
20230821,090700,11826620950,41300,41550,41650,41300,9958
|
|
20230821,090600,11413716100,41550,42050,42100,41450,21673
|
|
20230821,090500,10510191350,42100,41550,42300,41500,34052
|
|
20230821,090400,9082045000,41500,41500,41600,41300,24896
|
|
20230821,090300,8050056250,41550,40950,41600,40950,38324
|
|
20230821,090200,6463764000,40950,40450,41000,40250,25889
|
|
20230821,090100,5407774700,40450,40300,40450,39950,52121
|
|
20230821,090000,3318065900,40200,40050,40550,40050,82379
|