585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184200,18890048900,36250,36250,36250,36250,9857
|
|
20230821,184100,18890048900,36250,36250,36250,36250,0
|
|
20230821,184000,18890048900,36250,36250,36250,36250,0
|
|
20230821,183900,18890048900,36250,36250,36250,36250,0
|
|
20230821,183800,18890048900,36250,36250,36250,36250,0
|
|
20230821,183700,18890048900,36250,36250,36250,36250,0
|
|
20230821,183600,18890048900,36250,36250,36250,36250,0
|
|
20230821,183500,18890048900,36250,36250,36250,36250,0
|
|
20230821,183400,18890048900,36250,36250,36250,36250,0
|
|
20230821,183300,18890048900,36250,36250,36250,36250,0
|
|
20230821,183200,18890048900,36250,36250,36250,36250,0
|
|
20230821,183100,18890048900,36250,36250,36250,36250,0
|
|
20230821,183000,18890048900,36250,36250,36250,36250,0
|
|
20230821,182900,18890048900,36250,36250,36250,36250,0
|
|
20230821,182800,18890048900,36250,36250,36250,36250,0
|
|
20230821,182700,18890048900,36250,36250,36250,36250,0
|
|
20230821,182600,18890048900,36250,36250,36250,36250,0
|
|
20230821,182500,18890048900,36250,36250,36250,36250,0
|
|
20230821,182400,18890048900,36250,36250,36250,36250,0
|
|
20230821,182300,18890048900,36250,36250,36250,36250,0
|
|
20230821,182200,18890048900,36250,36250,36250,36250,0
|
|
20230821,182100,18890048900,36250,36250,36250,36250,0
|
|
20230821,182000,18890048900,36250,36250,36250,36250,0
|
|
20230821,181900,18890048900,36250,36250,36250,36250,0
|
|
20230821,181800,18890048900,36250,36250,36250,36250,0
|
|
20230821,181700,18890048900,36250,36250,36250,36250,0
|
|
20230821,181600,18890048900,36250,36250,36250,36250,0
|
|
20230821,181500,18890048900,36250,36250,36250,36250,0
|
|
20230821,181400,18890048900,36250,36250,36250,36250,0
|
|
20230821,181300,18890048900,36250,36250,36250,36250,0
|
|
20230821,181200,18890048900,36250,36250,36250,36250,9857
|
|
20230821,181100,18890048900,36250,36250,36250,36250,0
|
|
20230821,181000,18890048900,36250,36250,36250,36250,0
|
|
20230821,180900,18890048900,36250,36250,36250,36250,0
|
|
20230821,180800,18890048900,36250,36250,36250,36250,0
|
|
20230821,180700,18890048900,36250,36250,36250,36250,0
|
|
20230821,180600,18890048900,36250,36250,36250,36250,0
|
|
20230821,180500,18890048900,36250,36250,36250,36250,0
|
|
20230821,180400,18890048900,36250,36250,36250,36250,0
|
|
20230821,180300,18890048900,36250,36250,36250,36250,0
|
|
20230821,180200,18890048900,36250,36250,36250,36250,0
|
|
20230821,180100,18890048900,36250,36250,36250,36250,0
|
|
20230821,180000,18890048900,36250,36250,36250,36250,0
|
|
20230821,175900,18890048900,36250,36250,36250,36250,0
|
|
20230821,175800,18890048900,36250,36250,36250,36250,0
|
|
20230821,175700,18890048900,36250,36250,36250,36250,0
|
|
20230821,175600,18890048900,36250,36250,36250,36250,0
|
|
20230821,175500,18890048900,36250,36250,36250,36250,0
|
|
20230821,175400,18890048900,36250,36250,36250,36250,0
|
|
20230821,175300,18890048900,36250,36250,36250,36250,0
|
|
20230821,175200,18890048900,36250,36250,36250,36250,0
|
|
20230821,175100,18890048900,36250,36250,36250,36250,0
|
|
20230821,175000,18890048900,36250,36250,36250,36250,0
|
|
20230821,174900,18890048900,36250,36250,36250,36250,0
|
|
20230821,174800,18890048900,36250,36250,36250,36250,0
|
|
20230821,174700,18890048900,36250,36250,36250,36250,0
|
|
20230821,174600,18890048900,36250,36250,36250,36250,0
|
|
20230821,174500,18890048900,36250,36250,36250,36250,0
|
|
20230821,174400,18890048900,36250,36250,36250,36250,0
|
|
20230821,174300,18890048900,36250,36250,36250,36250,0
|
|
20230821,174200,18890048900,36250,36250,36250,36250,9857
|
|
20230821,174100,18890048900,36250,36250,36250,36250,0
|
|
20230821,174000,18890048900,36250,36250,36250,36250,0
|
|
20230821,173900,18890048900,36250,36250,36250,36250,0
|
|
20230821,173800,18890048900,36250,36250,36250,36250,0
|
|
20230821,173700,18890048900,36250,36250,36250,36250,0
|
|
20230821,173600,18890048900,36250,36250,36250,36250,0
|
|
20230821,173500,18890048900,36250,36250,36250,36250,0
|
|
20230821,173400,18890048900,36250,36250,36250,36250,0
|
|
20230821,173300,18890048900,36250,36250,36250,36250,0
|
|
20230821,173200,18890048900,36250,36250,36250,36250,0
|
|
20230821,173100,18890048900,36250,36250,36250,36250,0
|
|
20230821,173000,18890048900,36250,36250,36250,36250,0
|
|
20230821,172900,18890048900,36250,36250,36250,36250,0
|
|
20230821,172800,18890048900,36250,36250,36250,36250,0
|
|
20230821,172700,18890048900,36250,36250,36250,36250,0
|
|
20230821,172600,18890048900,36250,36250,36250,36250,0
|
|
20230821,172500,18890048900,36250,36250,36250,36250,0
|
|
20230821,172400,18890048900,36250,36250,36250,36250,0
|
|
20230821,172300,18890048900,36250,36250,36250,36250,0
|
|
20230821,172200,18890048900,36250,36250,36250,36250,0
|
|
20230821,172100,18890048900,36250,36250,36250,36250,0
|
|
20230821,172000,18890048900,36250,36250,36250,36250,0
|
|
20230821,171900,18890048900,36250,36250,36250,36250,0
|
|
20230821,171800,18890048900,36250,36250,36250,36250,0
|
|
20230821,171700,18890048900,36250,36250,36250,36250,0
|
|
20230821,171600,18890048900,36250,36250,36250,36250,0
|
|
20230821,171500,18890048900,36250,36250,36250,36250,0
|
|
20230821,171400,18890048900,36250,36250,36250,36250,0
|
|
20230821,171300,18890048900,36250,36250,36250,36250,0
|
|
20230821,171200,18890048900,36250,36250,36250,36250,9857
|
|
20230821,171100,18890048900,36250,36250,36250,36250,0
|
|
20230821,171000,18890048900,36250,36250,36250,36250,0
|
|
20230821,170900,18890048900,36250,36250,36250,36250,0
|
|
20230821,170800,18890048900,36250,36250,36250,36250,0
|
|
20230821,170700,18890048900,36250,36250,36250,36250,0
|
|
20230821,170600,18890048900,36250,36250,36250,36250,0
|
|
20230821,170500,18890048900,36250,36250,36250,36250,0
|
|
20230821,170400,18890048900,36250,36250,36250,36250,0
|
|
20230821,170300,18890048900,36250,36250,36250,36250,0
|
|
20230821,170200,18890048900,36250,36250,36250,36250,0
|
|
20230821,170100,18890048900,36250,36250,36250,36250,0
|
|
20230821,170000,18890048900,36250,36250,36250,36250,0
|
|
20230821,165900,18890048900,36250,36250,36250,36250,0
|
|
20230821,165800,18890048900,36250,36250,36250,36250,0
|
|
20230821,165700,18890048900,36250,36250,36250,36250,0
|
|
20230821,165600,18890048900,36250,36250,36250,36250,0
|
|
20230821,165500,18890048900,36250,36250,36250,36250,0
|
|
20230821,165400,18890048900,36250,36250,36250,36250,0
|
|
20230821,165300,18890048900,36250,36250,36250,36250,0
|
|
20230821,165200,18890048900,36250,36250,36250,36250,0
|
|
20230821,165100,18890048900,36250,36250,36250,36250,0
|
|
20230821,165000,18890048900,36250,36250,36250,36250,0
|
|
20230821,164900,18890048900,36250,36250,36250,36250,0
|
|
20230821,164800,18890048900,36250,36250,36250,36250,0
|
|
20230821,164700,18890048900,36250,36250,36250,36250,0
|
|
20230821,164600,18890048900,36250,36250,36250,36250,0
|
|
20230821,164500,18890048900,36250,36250,36250,36250,0
|
|
20230821,164400,18890048900,36250,36250,36250,36250,0
|
|
20230821,164300,18890048900,36250,36250,36250,36250,0
|
|
20230821,164200,18890048900,36250,36250,36250,36250,9857
|
|
20230821,164100,18890048900,36250,36250,36250,36250,0
|
|
20230821,164000,18890048900,36250,36250,36250,36250,0
|
|
20230821,163900,18890048900,36250,36250,36250,36250,0
|
|
20230821,163800,18890048900,36250,36250,36250,36250,0
|
|
20230821,163700,18890048900,36250,36250,36250,36250,0
|
|
20230821,163600,18890048900,36250,36250,36250,36250,0
|
|
20230821,163500,18890048900,36250,36250,36250,36250,0
|
|
20230821,163400,18890048900,36250,36250,36250,36250,0
|
|
20230821,163300,18890048900,36250,36250,36250,36250,0
|
|
20230821,163200,18890048900,36250,36250,36250,36250,0
|
|
20230821,163100,18890048900,36250,36250,36250,36250,0
|
|
20230821,163000,18890048900,36250,36250,36250,36250,0
|
|
20230821,162900,18890048900,36250,36250,36250,36250,0
|
|
20230821,162800,18890048900,36250,36250,36250,36250,0
|
|
20230821,162700,18890048900,36250,36250,36250,36250,0
|
|
20230821,162600,18890048900,36250,36250,36250,36250,0
|
|
20230821,162500,18890048900,36250,36250,36250,36250,0
|
|
20230821,162400,18890048900,36250,36250,36250,36250,0
|
|
20230821,162300,18890048900,36250,36250,36250,36250,0
|
|
20230821,162200,18890048900,36250,36250,36250,36250,0
|
|
20230821,162100,18890048900,36250,36250,36250,36250,0
|
|
20230821,162000,18890048900,36250,36250,36250,36250,0
|
|
20230821,161900,18890048900,36250,36250,36250,36250,0
|
|
20230821,161800,18890048900,36250,36250,36250,36250,0
|
|
20230821,161700,18890048900,36250,36250,36250,36250,0
|
|
20230821,161600,18890048900,36250,36250,36250,36250,0
|
|
20230821,161500,18890048900,36250,36250,36250,36250,0
|
|
20230821,161400,18890048900,36250,36250,36250,36250,0
|
|
20230821,161300,18890048900,36250,36250,36250,36250,0
|
|
20230821,161200,18890048900,36250,36250,36250,36250,9857
|
|
20230821,161100,18890048900,36250,36250,36250,36250,0
|
|
20230821,161000,18890048900,36250,36250,36250,36250,0
|
|
20230821,160900,18890048900,36250,36250,36250,36250,0
|
|
20230821,160800,18890048900,36250,36250,36250,36250,0
|
|
20230821,160700,18890048900,36250,36250,36250,36250,0
|
|
20230821,160600,18890048900,36250,36250,36250,36250,0
|
|
20230821,160500,18890048900,36250,36250,36250,36250,0
|
|
20230821,160400,18890048900,36250,36250,36250,36250,0
|
|
20230821,160300,18890048900,36250,36250,36250,36250,0
|
|
20230821,160200,18890048900,36250,36250,36250,36250,0
|
|
20230821,160100,18890048900,36250,36250,36250,36250,0
|
|
20230821,160000,18890048900,36250,36250,36250,36250,0
|
|
20230821,155900,18890048900,36250,36250,36250,36250,0
|
|
20230821,155800,18890048900,36250,36250,36250,36250,0
|
|
20230821,155700,18890048900,36250,36250,36250,36250,0
|
|
20230821,155600,18890048900,36250,36250,36250,36250,0
|
|
20230821,155500,18890048900,36250,36250,36250,36250,0
|
|
20230821,155400,18890048900,36250,36250,36250,36250,0
|
|
20230821,155300,18890048900,36250,36250,36250,36250,0
|
|
20230821,155200,18890048900,36250,36250,36250,36250,0
|
|
20230821,155100,18890048900,36250,36250,36250,36250,0
|
|
20230821,155000,18890048900,36250,36250,36250,36250,0
|
|
20230821,154900,18890048900,36250,36250,36250,36250,0
|
|
20230821,154800,18890048900,36250,36250,36250,36250,0
|
|
20230821,154700,18890048900,36250,36250,36250,36250,0
|
|
20230821,154600,18890048900,36250,36250,36250,36250,0
|
|
20230821,154500,18890048900,36250,36250,36250,36250,0
|
|
20230821,154400,18890048900,36250,36250,36250,36250,0
|
|
20230821,154300,18890048900,36250,36250,36250,36250,0
|
|
20230821,154200,18890048900,36250,36250,36250,36250,9857
|
|
20230821,154100,18890048900,36250,36250,36250,36250,0
|
|
20230821,154000,18890048900,36250,36250,36250,36250,0
|
|
20230821,153900,18890048900,36250,36250,36250,36250,0
|
|
20230821,153800,18890048900,36250,36250,36250,36250,0
|
|
20230821,153700,18890048900,36250,36250,36250,36250,0
|
|
20230821,153600,18890048900,36250,36250,36250,36250,0
|
|
20230821,153500,18890048900,36250,36250,36250,36250,0
|
|
20230821,153400,18890048900,36250,36250,36250,36250,0
|
|
20230821,153300,18890048900,36250,36250,36250,36250,0
|
|
20230821,153200,18890048900,36250,36250,36250,36250,0
|
|
20230821,153100,18890048900,36250,36250,36250,36250,0
|
|
20230821,153000,18890048900,36250,36250,36250,36250,9857
|
|
20230821,152900,18532732650,36250,36250,36250,36250,0
|
|
20230821,152800,18532732650,36250,36250,36250,36250,0
|
|
20230821,152700,18532732650,36250,36250,36250,36250,0
|
|
20230821,152600,18532732650,36250,36250,36250,36250,0
|
|
20230821,152500,18532732650,36250,36250,36250,36250,0
|
|
20230821,152400,18532732650,36250,36250,36250,36250,0
|
|
20230821,152300,18532732650,36250,36250,36250,36250,0
|
|
20230821,152200,18532732650,36250,36250,36250,36250,0
|
|
20230821,152100,18532732650,36250,36250,36250,36250,0
|
|
20230821,152000,18532732650,36250,36250,36250,36250,0
|
|
20230821,151900,18532732650,36250,36250,36300,36250,638
|
|
20230821,151800,18509600700,36250,36250,36300,36250,471
|
|
20230821,151700,18492524950,36300,36250,36300,36250,2364
|
|
20230821,151600,18406829550,36300,36300,36300,36250,753
|
|
20230821,151500,18379504150,36300,36300,36300,36250,1385
|
|
20230821,151400,18329230000,36250,36300,36300,36250,720
|
|
20230821,151300,18303102100,36250,36300,36350,36250,1550
|
|
20230821,151200,18246828600,36300,36250,36350,36250,1591
|
|
20230821,151100,18189069200,36300,36350,36350,36250,1668
|
|
20230821,151000,18128517000,36300,36350,36350,36300,793
|
|
20230821,150900,18099693350,36300,36350,36350,36300,913
|
|
20230821,150800,18066506400,36300,36350,36350,36250,1231
|
|
20230821,150700,18021790950,36300,36300,36350,36250,1450
|
|
20230821,150600,17969147100,36250,36300,36300,36250,1029
|
|
20230821,150500,17931800050,36250,36300,36300,36250,1228
|
|
20230821,150400,17887237050,36300,36300,36300,36250,3579
|
|
20230821,150300,17757319750,36300,36300,36300,36250,963
|
|
20230821,150200,17722366500,36250,36250,36250,36200,1037
|
|
20230821,150100,17684781150,36200,36300,36350,36200,3073
|
|
20230821,150000,17573221750,36250,36250,36300,36200,1757
|
|
20230821,145900,17509494850,36250,36300,36300,36200,1285
|
|
20230821,145800,17462890350,36200,36200,36250,36200,837
|
|
20230821,145700,17432555350,36200,36250,36250,36200,1173
|
|
20230821,145600,17390034600,36250,36150,36250,36150,1579
|
|
20230821,145500,17332829200,36150,36200,36200,36100,1582
|
|
20230821,145400,17275613950,36150,36200,36200,36150,1633
|
|
20230821,145300,17216545550,36150,36200,36200,36150,1439
|
|
20230821,145200,17164487550,36200,36150,36200,36100,1655
|
|
20230821,145100,17104615300,36150,36200,36250,36150,1339
|
|
20230821,145000,17056155400,36200,36100,36200,36100,1383
|
|
20230821,144900,17006135150,36100,36100,36150,36050,738
|
|
20230821,144800,16979494300,36150,36100,36150,36050,1535
|
|
20230821,144700,16924070750,36100,36050,36100,36050,631
|
|
20230821,144600,16901323050,36050,36100,36100,36050,1929
|
|
20230821,144500,16831772300,36100,36150,36150,36100,2317
|
|
20230821,144400,16748116800,36150,36150,36150,36100,2466
|
|
20230821,144300,16658972200,36100,36100,36150,36100,4622
|
|
20230821,144200,16492117950,36050,36100,36150,36050,1482
|
|
20230821,144100,16438629900,36100,36150,36200,36100,1443
|
|
20230821,144000,16386450800,36200,36250,36250,36150,450
|
|
20230821,143900,16370164000,36200,36200,36250,36200,852
|
|
20230821,143800,16339321550,36200,36200,36250,36200,821
|
|
20230821,143700,16309592450,36250,36250,36250,36200,1713
|
|
20230821,143600,16247570300,36200,36200,36250,36200,399
|
|
20230821,143500,16233126250,36250,36200,36250,36200,750
|
|
20230821,143400,16205968200,36250,36200,36250,36200,1213
|
|
20230821,143300,16162057500,36250,36200,36250,36200,817
|
|
20230821,143200,16132460600,36200,36200,36250,36200,812
|
|
20230821,143100,16103064550,36200,36250,36250,36200,628
|
|
20230821,143000,16080327850,36200,36250,36250,36200,465
|
|
20230821,142900,16063487100,36250,36350,36350,36200,9396
|
|
20230821,142800,15722365900,36300,36300,36350,36300,263
|
|
20230821,142700,15712814800,36300,36350,36350,36300,436
|
|
20230821,142600,15696978700,36300,36300,36350,36300,9
|
|
20230821,142500,15696651800,36350,36300,36400,36300,672
|
|
20230821,142400,15672228950,36350,36350,36350,36300,505
|
|
20230821,142300,15653877200,36350,36350,36350,36300,262
|
|
20230821,142200,15644358600,36350,36400,36400,36300,593
|
|
20230821,142100,15622799450,36350,36350,36400,36350,335
|
|
20230821,142000,15610610700,36400,36350,36400,36350,141
|
|
20230821,141900,15605485200,36400,36400,36400,36350,409
|
|
20230821,141800,15590611750,36350,36350,36400,36350,242
|
|
20230821,141700,15581815000,36400,36350,36400,36300,283
|
|
20230821,141600,15571528000,36350,36350,36400,36350,301
|
|
20230821,141500,15560586400,36400,36350,36400,36350,152
|
|
20230821,141400,15555060900,36350,36350,36400,36350,460
|
|
20230821,141300,15538339750,36400,36300,36400,36300,2949
|
|
20230821,141200,15431138500,36350,36450,36450,36300,4292
|
|
20230821,141100,15274995050,36450,36400,36450,36400,145
|
|
20230821,141000,15269709950,36450,36450,36450,36400,332
|
|
20230821,140900,15257614100,36450,36450,36450,36400,552
|
|
20230821,140800,15237494450,36450,36450,36500,36450,889
|
|
20230821,140700,15205081550,36450,36500,36500,36450,167
|
|
20230821,140600,15198991650,36500,36400,36500,36400,291
|
|
20230821,140500,15188370650,36450,36450,36450,36400,1373
|
|
20230821,140400,15138325250,36400,36450,36450,36400,1202
|
|
20230821,140300,15094545650,36450,36400,36450,36400,1736
|
|
20230821,140200,15031355200,36400,36400,36450,36400,369
|
|
20230821,140100,15017910150,36450,36450,36450,36400,317
|
|
20230821,140000,15006355650,36450,36500,36500,36450,606
|
|
20230821,135900,14984256500,36500,36500,36500,36450,574
|
|
20230821,135800,14963319900,36500,36500,36500,36450,328
|
|
20230821,135700,14951348600,36450,36500,36500,36450,396
|
|
20230821,135600,14936895400,36500,36450,36500,36450,842
|
|
20230821,135500,14906194150,36500,36500,36500,36450,179
|
|
20230821,135400,14899660900,36450,36500,36500,36450,258
|
|
20230821,135300,14890245450,36500,36450,36500,36450,483
|
|
20230821,135200,14872621400,36450,36450,36500,36450,248
|
|
20230821,135100,14863575100,36500,36500,36500,36500,162
|
|
20230821,135000,14857662100,36450,36500,36500,36450,279
|
|
20230821,134900,14847485700,36450,36500,36600,36450,1720
|
|
20230821,134800,14784655800,36500,36450,36500,36450,287
|
|
20230821,134700,14774181150,36500,36500,36550,36500,541
|
|
20230821,134600,14754432950,36500,36550,36550,36500,305
|
|
20230821,134500,14743291600,36550,36550,36550,36500,524
|
|
20230821,134400,14724140450,36500,36550,36550,36500,261
|
|
20230821,134300,14714608350,36550,36500,36550,36500,516
|
|
20230821,134200,14695760300,36550,36550,36550,36550,146
|
|
20230821,134100,14690424000,36500,36500,36550,36500,1258
|
|
20230821,134000,14644496100,36500,36450,36500,36450,351
|
|
20230821,133900,14631691750,36500,36450,36500,36450,282
|
|
20230821,133800,14621405600,36500,36450,36500,36450,517
|
|
20230821,133700,14602560550,36450,36500,36500,36400,2283
|
|
20230821,133600,14519322700,36500,36450,36500,36450,233
|
|
20230821,133500,14510824100,36500,36500,36500,36450,368
|
|
20230821,133400,14497395200,36500,36500,36500,36450,271
|
|
20230821,133300,14487508750,36500,36500,36500,36450,506
|
|
20230821,133200,14469046050,36500,36500,36550,36450,1110
|
|
20230821,133100,14428530550,36500,36550,36550,36450,365
|
|
20230821,133000,14415207800,36500,36500,36550,36500,439
|
|
20230821,132900,14399172700,36550,36550,36600,36550,560
|
|
20230821,132800,14378702850,36600,36700,36700,36550,1334
|
|
20230821,132700,14329871100,36700,36650,36700,36650,150
|
|
20230821,132600,14324371950,36700,36650,36700,36650,346
|
|
20230821,132500,14311676100,36700,36700,36700,36650,421
|
|
20230821,132400,14296228150,36700,36700,36700,36650,1970
|
|
20230821,132300,14223942200,36700,36650,36700,36650,1046
|
|
20230821,132200,14185595150,36650,36650,36650,36600,1112
|
|
20230821,132100,14144841900,36650,36600,36650,36600,1042
|
|
20230821,132000,14106670950,36650,36600,36650,36600,759
|
|
20230821,131900,14078877250,36650,36650,36650,36600,534
|
|
20230821,131800,14059322050,36600,36600,36650,36550,855
|
|
20230821,131700,14028019000,36600,36600,36600,36550,385
|
|
20230821,131600,14013928050,36600,36600,36650,36550,5452
|
|
20230821,131500,13814383950,36550,36600,36600,36550,889
|
|
20230821,131400,13781858050,36600,36600,36600,36550,427
|
|
20230821,131300,13766240500,36600,36550,36600,36550,721
|
|
20230821,131200,13739857350,36600,36550,36600,36500,1790
|
|
20230821,131100,13674419900,36550,36500,36550,36500,217
|
|
20230821,131000,13666489150,36550,36550,36550,36500,537
|
|
20230821,130900,13646867450,36550,36450,36550,36450,1578
|
|
20230821,130800,13589257800,36500,36500,36500,36450,364
|
|
20230821,130700,13575983050,36500,36500,36500,36450,604
|
|
20230821,130600,13553942450,36500,36550,36550,36500,308
|
|
20230821,130500,13542691300,36500,36450,36500,36450,408
|
|
20230821,130400,13527804300,36450,36450,36500,36450,492
|
|
20230821,130300,13509853750,36450,36500,36500,36450,322
|
|
20230821,130200,13498105100,36500,36500,36500,36450,227
|
|
20230821,130100,13489820850,36500,36550,36550,36450,790
|
|
20230821,130000,13460990300,36550,36500,36550,36500,350
|
|
20230821,125900,13448197950,36500,36550,36550,36500,262
|
|
20230821,125800,13438624100,36550,36550,36550,36500,430
|
|
20230821,125700,13422913550,36550,36550,36550,36500,428
|
|
20230821,125600,13407272650,36550,36450,36550,36400,914
|
|
20230821,125500,13373922850,36400,36500,36500,36400,234
|
|
20230821,125400,13365386600,36500,36500,36550,36500,682
|
|
20230821,125300,13340492250,36500,36450,36500,36450,309
|
|
20230821,125200,13329216300,36500,36450,36500,36450,324
|
|
20230821,125100,13317395700,36500,36550,36550,36500,211
|
|
20230821,125000,13309687600,36550,36450,36550,36450,596
|
|
20230821,124900,13287930600,36500,36500,36500,36450,346
|
|
20230821,124800,13275302200,36500,36500,36500,36450,478
|
|
20230821,124700,13257855800,36500,36450,36500,36450,143
|
|
20230821,124600,13252643300,36500,36500,36500,36450,324
|
|
20230821,124500,13240818050,36500,36450,36500,36450,287
|
|
20230821,124400,13230344250,36450,36500,36600,36450,1800
|
|
20230821,124300,13164570950,36550,36500,36550,36500,203
|
|
20230821,124200,13157152900,36550,36450,36550,36450,773
|
|
20230821,124100,13128932200,36450,36450,36500,36450,581
|
|
20230821,124000,13107747750,36500,36450,36500,36450,114
|
|
20230821,123900,13103590850,36500,36500,36500,36450,213
|
|
20230821,123800,13095816950,36500,36450,36500,36450,469
|
|
20230821,123700,13078703400,36450,36500,36500,36450,432
|
|
20230821,123600,13062937550,36500,36500,36500,36450,88
|
|
20230821,123500,13059727300,36500,36450,36500,36450,240
|
|
20230821,123400,13050973600,36450,36500,36500,36450,597
|
|
20230821,123300,13029183250,36500,36450,36500,36450,159
|
|
20230821,123200,13023381600,36450,36550,36550,36450,302
|
|
20230821,123100,13012364850,36500,36550,36550,36500,1247
|
|
20230821,123000,12966809350,36550,36550,36550,36500,1582
|
|
20230821,122900,12909052300,36500,36550,36550,36500,294
|
|
20230821,122800,12898311950,36500,36550,36550,36500,387
|
|
20230821,122700,12884173600,36550,36550,36550,36500,142
|
|
20230821,122600,12878984100,36550,36550,36550,36500,1043
|
|
20230821,122500,12840868950,36550,36600,36650,36500,5877
|
|
20230821,122400,12625898550,36600,36600,36600,36550,300
|
|
20230821,122300,12614930400,36600,36500,36600,36500,992
|
|
20230821,122200,12578702000,36450,36500,36500,36450,516
|
|
20230821,122100,12559874400,36500,36550,36550,36450,1552
|
|
20230821,122000,12503219250,36550,36600,36600,36550,914
|
|
20230821,121900,12469805350,36600,36600,36600,36550,444
|
|
20230821,121800,12453556700,36550,36550,36550,36500,3103
|
|
20230821,121700,12340180450,36550,36550,36550,36500,374
|
|
20230821,121600,12326511350,36550,36550,36550,36500,454
|
|
20230821,121500,12309938100,36500,36550,36550,36500,465
|
|
20230821,121400,12292958700,36500,36500,36500,36450,375
|
|
20230821,121300,12279273250,36500,36550,36600,36500,901
|
|
20230821,121200,12246367550,36600,36550,36600,36500,1032
|
|
20230821,121100,12208631500,36550,36550,36550,36500,954
|
|
20230821,121000,12173791300,36550,36600,36700,36550,5411
|
|
20230821,120900,11975573100,36600,36600,36600,36550,472
|
|
20230821,120800,11958307750,36600,36550,36600,36550,747
|
|
20230821,120700,11930999200,36500,36500,36550,36500,224
|
|
20230821,120600,11922812900,36500,36550,36550,36500,393
|
|
20230821,120500,11908449700,36550,36550,36550,36500,171
|
|
20230821,120400,11902200250,36550,36600,36600,36500,520
|
|
20230821,120300,11883177650,36600,36600,36600,36550,1613
|
|
20230821,120200,11824168850,36600,36550,36600,36500,2011
|
|
20230821,120100,11750576400,36550,36500,36600,36500,2423
|
|
20230821,120000,11662048100,36550,36600,36600,36450,3218
|
|
20230821,115900,11544380600,36500,36500,36600,36450,14288
|
|
20230821,115800,11022103900,36450,36500,36500,36450,820
|
|
20230821,115700,10992204150,36500,36450,36500,36400,413
|
|
20230821,115600,10977150400,36400,36450,36500,36400,902
|
|
20230821,115500,10944260900,36500,36450,36500,36450,437
|
|
20230821,115400,10928315950,36500,36500,36500,36450,499
|
|
20230821,115300,10910105350,36450,36450,36500,36450,240
|
|
20230821,115200,10901356850,36450,36450,36450,36400,549
|
|
20230821,115100,10881351150,36450,36450,36500,36400,1090
|
|
20230821,115000,10841618850,36450,36450,36450,36400,2188
|
|
20230821,114900,10761866800,36450,36450,36450,36400,576
|
|
20230821,114800,10740892000,36450,36450,36450,36400,160
|
|
20230821,114700,10735061250,36400,36450,36450,36400,664
|
|
20230821,114600,10710865350,36450,36450,36450,36400,871
|
|
20230821,114500,10679122950,36450,36450,36500,36450,557
|
|
20230821,114400,10658808950,36450,36400,36450,36400,1200
|
|
20230821,114300,10615073200,36400,36400,36500,36400,225
|
|
20230821,114200,10606876200,36450,36450,36500,36400,1776
|
|
20230821,114100,10542177650,36450,36450,36450,36400,311
|
|
20230821,114000,10530843650,36450,36450,36450,36400,464
|
|
20230821,113900,10513942250,36450,36450,36500,36350,2132
|
|
20230821,113800,10436285350,36450,36350,36450,36350,2766
|
|
20230821,113700,10335536200,36350,36350,36400,36300,1683
|
|
20230821,113600,10274357950,36350,36350,36400,36300,872
|
|
20230821,113500,10242668150,36400,36350,36400,36350,283
|
|
20230821,113400,10232377900,36400,36400,36400,36350,704
|
|
20230821,113300,10206762300,36350,36350,36400,36350,1375
|
|
20230821,113200,10156780750,36350,36300,36350,36300,158
|
|
20230821,113100,10151043450,36350,36300,36350,36300,364
|
|
20230821,113000,10137823300,36300,36300,36300,36250,1362
|
|
20230821,112900,10088405250,36300,36300,36300,36250,2665
|
|
20230821,112800,9991666500,36350,36350,36350,36300,146
|
|
20230821,112700,9986365100,36350,36300,36350,36250,572
|
|
20230821,112600,9965595250,36250,36250,36300,36250,496
|
|
20230821,112500,9947601500,36300,36300,36300,36250,368
|
|
20230821,112400,9934243500,36300,36300,36300,36250,145
|
|
20230821,112300,9928986000,36250,36250,36300,36250,751
|
|
20230821,112200,9901761500,36250,36200,36250,36200,650
|
|
20230821,112100,9878200000,36200,36250,36250,36200,256
|
|
20230821,112000,9868920550,36250,36200,36250,36200,619
|
|
20230821,111900,9846490800,36250,36250,36250,36200,730
|
|
20230821,111800,9820029400,36250,36350,36350,36100,2358
|
|
20230821,111700,9734641600,36350,36400,36400,36300,648
|
|
20230821,111600,9711095200,36350,36400,36400,36350,884
|
|
20230821,111500,9678946050,36400,36400,36400,36350,780
|
|
20230821,111400,9650555950,36400,36400,36400,36350,529
|
|
20230821,111300,9631313250,36400,36350,36400,36350,241
|
|
20230821,111200,9622541850,36400,36400,36450,36400,491
|
|
20230821,111100,9604667400,36450,36400,36450,36400,1841
|
|
20230821,111000,9537624200,36400,36450,36450,36400,945
|
|
20230821,110900,9503220450,36450,36350,36450,36350,1992
|
|
20230821,110800,9430703400,36350,36350,36400,36300,2465
|
|
20230821,110700,9341079500,36350,36350,36350,36300,442
|
|
20230821,110600,9325013750,36300,36350,36350,36300,460
|
|
20230821,110500,9308310400,36350,36300,36350,36300,1163
|
|
20230821,110400,9266036150,36350,36300,36350,36300,1941
|
|
20230821,110300,9195532900,36250,36300,36300,36250,617
|
|
20230821,110200,9173143850,36300,36250,36300,36250,199
|
|
20230821,110100,9165923750,36250,36250,36300,36150,228
|
|
20230821,110000,9157659550,36250,36200,36250,36150,850
|
|
20230821,105900,9126899650,36150,36200,36250,36150,402
|
|
20230821,105800,9112342450,36200,36300,36300,36200,529
|
|
20230821,105700,9093158700,36300,36250,36300,36200,708
|
|
20230821,105600,9067507100,36200,36150,36250,36100,703
|
|
20230821,105500,9042082600,36250,36200,36250,36150,1454
|
|
20230821,105400,8989472650,36200,36100,36200,36100,738
|
|
20230821,105300,8962813900,36100,36200,36200,36100,667
|
|
20230821,105200,8938715000,36200,36250,36250,36150,1431
|
|
20230821,105100,8886916500,36200,36200,36250,36200,492
|
|
20230821,105000,8869097500,36250,36200,36250,36200,727
|
|
20230821,104900,8842775700,36200,36200,36200,36150,422
|
|
20230821,104800,8827506600,36150,36200,36200,36150,456
|
|
20230821,104700,8811020400,36200,36200,36250,36200,288
|
|
20230821,104600,8800589200,36200,36300,36300,36200,1702
|
|
20230821,104500,8738890400,36300,36250,36300,36200,2571
|
|
20230821,104400,8645627150,36250,36250,36250,36200,329
|
|
20230821,104300,8633702000,36250,36150,36250,36150,722
|
|
20230821,104200,8607538850,36250,36250,36250,36200,2911
|
|
20230821,104100,8502040100,36200,36250,36250,36200,840
|
|
20230821,104000,8471600000,36200,36200,36250,36150,1092
|
|
20230821,103900,8432074050,36200,36200,36200,36150,551
|
|
20230821,103800,8412135900,36200,36150,36200,36100,2579
|
|
20230821,103700,8318873350,36150,36150,36150,36100,364
|
|
20230821,103600,8305725300,36150,36150,36150,36100,427
|
|
20230821,103500,8290290450,36100,36150,36200,36100,1396
|
|
20230821,103400,8239848750,36150,36100,36150,36000,1566
|
|
20230821,103300,8183328950,36100,36150,36150,36100,340
|
|
20230821,103200,8171038600,36150,36150,36150,36100,2030
|
|
20230821,103100,8097654700,36150,36200,36200,36150,579
|
|
20230821,103000,8076700350,36200,36200,36250,36200,674
|
|
20230821,102900,8052301200,36150,36200,36200,36150,257
|
|
20230821,102800,8043000550,36200,36200,36200,36150,289
|
|
20230821,102700,8032539350,36200,36150,36250,36100,7228
|
|
20230821,102600,7771151500,36150,36100,36150,36100,405
|
|
20230821,102500,7756523250,36150,36150,36150,36150,47
|
|
20230821,102400,7754824200,36100,36100,36200,36100,5144
|
|
20230821,102300,7568894150,36150,36150,36150,36100,260
|
|
20230821,102200,7559495750,36150,36100,36150,36100,635
|
|
20230821,102100,7536567050,36100,36150,36150,36100,738
|
|
20230821,102000,7509913400,36150,36150,36150,36100,332
|
|
20230821,101900,7497912150,36100,36100,36100,36050,424
|
|
20230821,101800,7482606350,36100,35950,36100,35950,14216
|
|
20230821,101700,6970570900,35950,35950,36000,35900,872
|
|
20230821,101600,6939227400,35950,36050,36050,35900,3715
|
|
20230821,101500,6805666200,36050,36150,36150,36050,2732
|
|
20230821,101400,6707029650,36150,36150,36150,36100,212
|
|
20230821,101300,6699366900,36150,36050,36150,36050,268
|
|
20230821,101200,6689690100,36100,36100,36100,36050,1063
|
|
20230821,101100,6651331450,36150,36100,36150,36050,1583
|
|
20230821,101000,6594184500,36050,36100,36100,36050,1078
|
|
20230821,100900,6555302750,36100,36100,36100,36050,460
|
|
20230821,100800,6538697600,36100,36000,36100,36000,3300
|
|
20230821,100700,6419690500,36000,36050,36050,35950,1302
|
|
20230821,100600,6372818650,36050,36000,36050,36000,128
|
|
20230821,100500,6368206300,36050,36000,36050,35950,2496
|
|
20230821,100400,6278349500,36000,36000,36000,35950,2085
|
|
20230821,100300,6203385050,36000,36000,36000,35950,261
|
|
20230821,100200,6193996250,35950,35950,35950,35950,631
|
|
20230821,100100,6171311800,35950,36000,36000,35900,998
|
|
20230821,100000,6135423200,36000,36050,36100,36000,5905
|
|
20230821,095900,5922822400,36050,36050,36100,36000,1133
|
|
20230821,095800,5881947050,36050,36050,36100,36000,1401
|
|
20230821,095700,5831452800,36050,35950,36050,35950,3688
|
|
20230821,095600,5698782950,35950,35900,35950,35850,425
|
|
20230821,095500,5683523850,35900,35950,35950,35900,644
|
|
20230821,095400,5660404150,35900,35900,35950,35900,501
|
|
20230821,095300,5642417900,35900,35850,35900,35850,2559
|
|
20230821,095200,5550599700,35850,35900,35900,35800,3403
|
|
20230821,095100,5428621400,35900,35950,35950,35850,4997
|
|
20230821,095000,5249189400,35950,36000,36000,35950,2347
|
|
20230821,094900,5164725100,36000,36050,36050,36000,855
|
|
20230821,094800,5133902950,36050,36000,36050,36000,6917
|
|
20230821,094700,4884548050,36050,36000,36100,36000,3318
|
|
20230821,094600,4764908950,36000,36100,36100,36000,1778
|
|
20230821,094500,4700807150,36100,36100,36150,36100,1266
|
|
20230821,094400,4655090850,36100,36100,36100,36050,115
|
|
20230821,094300,4650941450,36100,36100,36100,36050,2077
|
|
20230821,094200,4576001000,36100,36150,36150,36100,637
|
|
20230821,094100,4553005050,36100,36150,36150,36100,198
|
|
20230821,094000,4545852200,36150,36100,36150,36100,237
|
|
20230821,093900,4537290650,36150,36200,36200,36050,1884
|
|
20230821,093800,4469217600,36200,36000,36200,36000,1846
|
|
20230821,093700,4402578450,35950,35950,36050,35950,2877
|
|
20230821,093600,4299085200,35950,35900,35950,35900,364
|
|
20230821,093500,4286014500,35900,35900,35950,35900,1180
|
|
20230821,093400,4243637250,35950,35950,35950,35900,3243
|
|
20230821,093300,4127190000,35950,35950,36000,35900,1853
|
|
20230821,093200,4060539300,35900,35950,35950,35900,502
|
|
20230821,093100,4042513800,35950,35950,36000,35900,155
|
|
20230821,093000,4036943650,35950,36050,36050,35950,1240
|
|
20230821,092900,3992344550,36000,36100,36100,36000,4671
|
|
20230821,092800,3823915500,36150,36100,36150,36100,1395
|
|
20230821,092700,3773550950,36100,36100,36150,36100,2334
|
|
20230821,092600,3689256050,36100,36100,36150,36050,2688
|
|
20230821,092500,3592169050,36050,35950,36100,35900,3081
|
|
20230821,092400,3481335500,35950,35950,36000,35950,974
|
|
20230821,092300,3446308700,35950,35900,36000,35850,2472
|
|
20230821,092200,3357554100,35900,35950,36000,35850,1662
|
|
20230821,092100,3297855950,35950,36000,36000,35950,484
|
|
20230821,092000,3280455750,36000,35950,36000,35950,1274
|
|
20230821,091900,3234597750,36000,36050,36100,35950,1668
|
|
20230821,091800,3174539600,36050,35950,36050,35950,3287
|
|
20230821,091700,3056213850,36000,35850,36000,35850,2853
|
|
20230821,091600,2953777150,35850,35900,36100,35800,5044
|
|
20230821,091500,2772883000,35900,35950,36000,35850,3267
|
|
20230821,091400,2655516100,35950,36100,36100,35900,3412
|
|
20230821,091300,2532775200,36100,36000,36100,35950,1383
|
|
20230821,091200,2482950750,36000,35950,36000,35950,1541
|
|
20230821,091100,2427514050,35900,35850,36050,35850,4242
|
|
20230821,091000,2275195100,35850,35900,35900,35850,4333
|
|
20230821,090900,2119766300,35950,35950,36050,35900,2540
|
|
20230821,090800,2028400350,35950,35900,35950,35850,3293
|
|
20230821,090700,1910145100,35900,36000,36000,35850,5307
|
|
20230821,090600,1719502800,36000,35950,36000,35950,3609
|
|
20230821,090500,1589596550,36000,36000,36050,35950,4116
|
|
20230821,090400,1441521000,36050,36250,36250,35950,18097
|
|
20230821,090300,788894500,36250,36300,36300,36200,4998
|
|
20230821,090200,607656500,36250,36250,36400,36250,3724
|
|
20230821,090100,472536700,36200,36350,36350,36200,3948
|
|
20230821,090000,329360550,36350,36450,36600,36300,9037
|