617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191400,26365380350,37750,37750,37750,37750,61103
|
|
20230821,191300,26365380350,37750,37750,37750,37750,0
|
|
20230821,191200,26365380350,37750,37750,37750,37750,0
|
|
20230821,191100,26365380350,37750,37750,37750,37750,0
|
|
20230821,191000,26365380350,37750,37750,37750,37750,0
|
|
20230821,190900,26365380350,37750,37750,37750,37750,0
|
|
20230821,190800,26365380350,37750,37750,37750,37750,0
|
|
20230821,190700,26365380350,37750,37750,37750,37750,0
|
|
20230821,190600,26365380350,37750,37750,37750,37750,0
|
|
20230821,190500,26365380350,37750,37750,37750,37750,0
|
|
20230821,190400,26365380350,37750,37750,37750,37750,0
|
|
20230821,190300,26365380350,37750,37750,37750,37750,0
|
|
20230821,190200,26365380350,37750,37750,37750,37750,0
|
|
20230821,190100,26365380350,37750,37750,37750,37750,0
|
|
20230821,190000,26365380350,37750,37750,37750,37750,0
|
|
20230821,185900,26365380350,37750,37750,37750,37750,0
|
|
20230821,185800,26365380350,37750,37750,37750,37750,0
|
|
20230821,185700,26365380350,37750,37750,37750,37750,0
|
|
20230821,185600,26365380350,37750,37750,37750,37750,0
|
|
20230821,185500,26365380350,37750,37750,37750,37750,0
|
|
20230821,185400,26365380350,37750,37750,37750,37750,0
|
|
20230821,185300,26365380350,37750,37750,37750,37750,0
|
|
20230821,185200,26365380350,37750,37750,37750,37750,0
|
|
20230821,185100,26365380350,37750,37750,37750,37750,0
|
|
20230821,185000,26365380350,37750,37750,37750,37750,0
|
|
20230821,184900,26365380350,37750,37750,37750,37750,0
|
|
20230821,184800,26365380350,37750,37750,37750,37750,0
|
|
20230821,184700,26365380350,37750,37750,37750,37750,0
|
|
20230821,184600,26365380350,37750,37750,37750,37750,0
|
|
20230821,184500,26365380350,37750,37750,37750,37750,0
|
|
20230821,184400,26365380350,37750,37750,37750,37750,61103
|
|
20230821,184300,26365380350,37750,37750,37750,37750,0
|
|
20230821,184200,26365380350,37750,37750,37750,37750,0
|
|
20230821,184100,26365380350,37750,37750,37750,37750,0
|
|
20230821,184000,26365380350,37750,37750,37750,37750,0
|
|
20230821,183900,26365380350,37750,37750,37750,37750,0
|
|
20230821,183800,26365380350,37750,37750,37750,37750,0
|
|
20230821,183700,26365380350,37750,37750,37750,37750,0
|
|
20230821,183600,26365380350,37750,37750,37750,37750,0
|
|
20230821,183500,26365380350,37750,37750,37750,37750,0
|
|
20230821,183400,26365380350,37750,37750,37750,37750,0
|
|
20230821,183300,26365380350,37750,37750,37750,37750,0
|
|
20230821,183200,26365380350,37750,37750,37750,37750,0
|
|
20230821,183100,26365380350,37750,37750,37750,37750,0
|
|
20230821,183000,26365380350,37750,37750,37750,37750,0
|
|
20230821,182900,26365380350,37750,37750,37750,37750,0
|
|
20230821,182800,26365380350,37750,37750,37750,37750,0
|
|
20230821,182700,26365380350,37750,37750,37750,37750,0
|
|
20230821,182600,26365380350,37750,37750,37750,37750,0
|
|
20230821,182500,26365380350,37750,37750,37750,37750,0
|
|
20230821,182400,26365380350,37750,37750,37750,37750,0
|
|
20230821,182300,26365380350,37750,37750,37750,37750,0
|
|
20230821,182200,26365380350,37750,37750,37750,37750,0
|
|
20230821,182100,26365380350,37750,37750,37750,37750,0
|
|
20230821,182000,26365380350,37750,37750,37750,37750,0
|
|
20230821,181900,26365380350,37750,37750,37750,37750,0
|
|
20230821,181800,26365380350,37750,37750,37750,37750,0
|
|
20230821,181700,26365380350,37750,37750,37750,37750,0
|
|
20230821,181600,26365380350,37750,37750,37750,37750,0
|
|
20230821,181500,26365380350,37750,37750,37750,37750,0
|
|
20230821,181400,26365380350,37750,37750,37750,37750,61103
|
|
20230821,181300,26365380350,37750,37750,37750,37750,0
|
|
20230821,181200,26365380350,37750,37750,37750,37750,0
|
|
20230821,181100,26365380350,37750,37750,37750,37750,0
|
|
20230821,181000,26365380350,37750,37750,37750,37750,0
|
|
20230821,180900,26365380350,37750,37750,37750,37750,0
|
|
20230821,180800,26365380350,37750,37750,37750,37750,0
|
|
20230821,180700,26365380350,37750,37750,37750,37750,0
|
|
20230821,180600,26365380350,37750,37750,37750,37750,0
|
|
20230821,180500,26365380350,37750,37750,37750,37750,0
|
|
20230821,180400,26365380350,37750,37750,37750,37750,0
|
|
20230821,180300,26365380350,37750,37750,37750,37750,0
|
|
20230821,180200,26365380350,37750,37750,37750,37750,0
|
|
20230821,180100,26365380350,37750,37750,37750,37750,0
|
|
20230821,180000,26365380350,37750,37750,37750,37750,0
|
|
20230821,175900,26365380350,37750,37750,37750,37750,0
|
|
20230821,175800,26365380350,37750,37750,37750,37750,0
|
|
20230821,175700,26365380350,37750,37750,37750,37750,0
|
|
20230821,175600,26365380350,37750,37750,37750,37750,0
|
|
20230821,175500,26365380350,37750,37750,37750,37750,0
|
|
20230821,175400,26365380350,37750,37750,37750,37750,0
|
|
20230821,175300,26365380350,37750,37750,37750,37750,0
|
|
20230821,175200,26365380350,37750,37750,37750,37750,0
|
|
20230821,175100,26365380350,37750,37750,37750,37750,0
|
|
20230821,175000,26365380350,37750,37750,37750,37750,0
|
|
20230821,174900,26365380350,37750,37750,37750,37750,0
|
|
20230821,174800,26365380350,37750,37750,37750,37750,0
|
|
20230821,174700,26365380350,37750,37750,37750,37750,0
|
|
20230821,174600,26365380350,37750,37750,37750,37750,0
|
|
20230821,174500,26365380350,37750,37750,37750,37750,0
|
|
20230821,174400,26365380350,37750,37750,37750,37750,61103
|
|
20230821,174300,26365380350,37750,37750,37750,37750,0
|
|
20230821,174200,26365380350,37750,37750,37750,37750,0
|
|
20230821,174100,26365380350,37750,37750,37750,37750,0
|
|
20230821,174000,26365380350,37750,37750,37750,37750,0
|
|
20230821,173900,26365380350,37750,37750,37750,37750,0
|
|
20230821,173800,26365380350,37750,37750,37750,37750,0
|
|
20230821,173700,26365380350,37750,37750,37750,37750,0
|
|
20230821,173600,26365380350,37750,37750,37750,37750,0
|
|
20230821,173500,26365380350,37750,37750,37750,37750,0
|
|
20230821,173400,26365380350,37750,37750,37750,37750,0
|
|
20230821,173300,26365380350,37750,37750,37750,37750,0
|
|
20230821,173200,26365380350,37750,37750,37750,37750,0
|
|
20230821,173100,26365380350,37750,37750,37750,37750,0
|
|
20230821,173000,26365380350,37750,37750,37750,37750,0
|
|
20230821,172900,26365380350,37750,37750,37750,37750,0
|
|
20230821,172800,26365380350,37750,37750,37750,37750,0
|
|
20230821,172700,26365380350,37750,37750,37750,37750,0
|
|
20230821,172600,26365380350,37750,37750,37750,37750,0
|
|
20230821,172500,26365380350,37750,37750,37750,37750,0
|
|
20230821,172400,26365380350,37750,37750,37750,37750,0
|
|
20230821,172300,26365380350,37750,37750,37750,37750,0
|
|
20230821,172200,26365380350,37750,37750,37750,37750,0
|
|
20230821,172100,26365380350,37750,37750,37750,37750,0
|
|
20230821,172000,26365380350,37750,37750,37750,37750,0
|
|
20230821,171900,26365380350,37750,37750,37750,37750,0
|
|
20230821,171800,26365380350,37750,37750,37750,37750,0
|
|
20230821,171700,26365380350,37750,37750,37750,37750,0
|
|
20230821,171600,26365380350,37750,37750,37750,37750,0
|
|
20230821,171500,26365380350,37750,37750,37750,37750,0
|
|
20230821,171400,26365380350,37750,37750,37750,37750,61103
|
|
20230821,171300,26365380350,37750,37750,37750,37750,0
|
|
20230821,171200,26365380350,37750,37750,37750,37750,0
|
|
20230821,171100,26365380350,37750,37750,37750,37750,0
|
|
20230821,171000,26365380350,37750,37750,37750,37750,0
|
|
20230821,170900,26365380350,37750,37750,37750,37750,0
|
|
20230821,170800,26365380350,37750,37750,37750,37750,0
|
|
20230821,170700,26365380350,37750,37750,37750,37750,0
|
|
20230821,170600,26365380350,37750,37750,37750,37750,0
|
|
20230821,170500,26365380350,37750,37750,37750,37750,0
|
|
20230821,170400,26365380350,37750,37750,37750,37750,0
|
|
20230821,170300,26365380350,37750,37750,37750,37750,0
|
|
20230821,170200,26365380350,37750,37750,37750,37750,0
|
|
20230821,170100,26365380350,37750,37750,37750,37750,0
|
|
20230821,170000,26365380350,37750,37750,37750,37750,0
|
|
20230821,165900,26365380350,37750,37750,37750,37750,0
|
|
20230821,165800,26365380350,37750,37750,37750,37750,0
|
|
20230821,165700,26365380350,37750,37750,37750,37750,0
|
|
20230821,165600,26365380350,37750,37750,37750,37750,0
|
|
20230821,165500,26365380350,37750,37750,37750,37750,0
|
|
20230821,165400,26365380350,37750,37750,37750,37750,0
|
|
20230821,165300,26365380350,37750,37750,37750,37750,0
|
|
20230821,165200,26365380350,37750,37750,37750,37750,0
|
|
20230821,165100,26365380350,37750,37750,37750,37750,0
|
|
20230821,165000,26365380350,37750,37750,37750,37750,0
|
|
20230821,164900,26365380350,37750,37750,37750,37750,0
|
|
20230821,164800,26365380350,37750,37750,37750,37750,0
|
|
20230821,164700,26365380350,37750,37750,37750,37750,0
|
|
20230821,164600,26365380350,37750,37750,37750,37750,0
|
|
20230821,164500,26365380350,37750,37750,37750,37750,0
|
|
20230821,164400,26365380350,37750,37750,37750,37750,61103
|
|
20230821,164300,26365380350,37750,37750,37750,37750,0
|
|
20230821,164200,26365380350,37750,37750,37750,37750,0
|
|
20230821,164100,26365380350,37750,37750,37750,37750,0
|
|
20230821,164000,26365380350,37750,37750,37750,37750,0
|
|
20230821,163900,26365380350,37750,37750,37750,37750,0
|
|
20230821,163800,26365380350,37750,37750,37750,37750,0
|
|
20230821,163700,26365380350,37750,37750,37750,37750,0
|
|
20230821,163600,26365380350,37750,37750,37750,37750,0
|
|
20230821,163500,26365380350,37750,37750,37750,37750,0
|
|
20230821,163400,26365380350,37750,37750,37750,37750,0
|
|
20230821,163300,26365380350,37750,37750,37750,37750,0
|
|
20230821,163200,26365380350,37750,37750,37750,37750,0
|
|
20230821,163100,26365380350,37750,37750,37750,37750,0
|
|
20230821,163000,26365380350,37750,37750,37750,37750,0
|
|
20230821,162900,26365380350,37750,37750,37750,37750,0
|
|
20230821,162800,26365380350,37750,37750,37750,37750,0
|
|
20230821,162700,26365380350,37750,37750,37750,37750,0
|
|
20230821,162600,26365380350,37750,37750,37750,37750,0
|
|
20230821,162500,26365380350,37750,37750,37750,37750,0
|
|
20230821,162400,26365380350,37750,37750,37750,37750,0
|
|
20230821,162300,26365380350,37750,37750,37750,37750,0
|
|
20230821,162200,26365380350,37750,37750,37750,37750,0
|
|
20230821,162100,26365380350,37750,37750,37750,37750,0
|
|
20230821,162000,26365380350,37750,37750,37750,37750,0
|
|
20230821,161900,26365380350,37750,37750,37750,37750,0
|
|
20230821,161800,26365380350,37750,37750,37750,37750,0
|
|
20230821,161700,26365380350,37750,37750,37750,37750,0
|
|
20230821,161600,26365380350,37750,37750,37750,37750,0
|
|
20230821,161500,26365380350,37750,37750,37750,37750,0
|
|
20230821,161400,26365380350,37750,37750,37750,37750,61103
|
|
20230821,161300,26365380350,37750,37750,37750,37750,0
|
|
20230821,161200,26365380350,37750,37750,37750,37750,0
|
|
20230821,161100,26365380350,37750,37750,37750,37750,0
|
|
20230821,161000,26365380350,37750,37750,37750,37750,0
|
|
20230821,160900,26365380350,37750,37750,37750,37750,0
|
|
20230821,160800,26365380350,37750,37750,37750,37750,0
|
|
20230821,160700,26365380350,37750,37750,37750,37750,0
|
|
20230821,160600,26365380350,37750,37750,37750,37750,0
|
|
20230821,160500,26365380350,37750,37750,37750,37750,0
|
|
20230821,160400,26365380350,37750,37750,37750,37750,0
|
|
20230821,160300,26365380350,37750,37750,37750,37750,0
|
|
20230821,160200,26365380350,37750,37750,37750,37750,0
|
|
20230821,160100,26365380350,37750,37750,37750,37750,0
|
|
20230821,160000,26365380350,37750,37750,37750,37750,0
|
|
20230821,155900,26365380350,37750,37750,37750,37750,0
|
|
20230821,155800,26365380350,37750,37750,37750,37750,0
|
|
20230821,155700,26365380350,37750,37750,37750,37750,0
|
|
20230821,155600,26365380350,37750,37750,37750,37750,0
|
|
20230821,155500,26365380350,37750,37750,37750,37750,0
|
|
20230821,155400,26365380350,37750,37750,37750,37750,0
|
|
20230821,155300,26365380350,37750,37750,37750,37750,0
|
|
20230821,155200,26365380350,37750,37750,37750,37750,0
|
|
20230821,155100,26365380350,37750,37750,37750,37750,0
|
|
20230821,155000,26365380350,37750,37750,37750,37750,0
|
|
20230821,154900,26365380350,37750,37750,37750,37750,0
|
|
20230821,154800,26365380350,37750,37750,37750,37750,0
|
|
20230821,154700,26365380350,37750,37750,37750,37750,0
|
|
20230821,154600,26365380350,37750,37750,37750,37750,0
|
|
20230821,154500,26365380350,37750,37750,37750,37750,0
|
|
20230821,154400,26365380350,37750,37750,37750,37750,61103
|
|
20230821,154300,26365380350,37750,37750,37750,37750,0
|
|
20230821,154200,26365380350,37750,37750,37750,37750,0
|
|
20230821,154100,26365380350,37750,37750,37750,37750,0
|
|
20230821,154000,26365380350,37750,37750,37750,37750,0
|
|
20230821,153900,26365380350,37750,37750,37750,37750,0
|
|
20230821,153800,26365380350,37750,37750,37750,37750,0
|
|
20230821,153700,26365380350,37750,37750,37750,37750,0
|
|
20230821,153600,26365380350,37750,37750,37750,37750,0
|
|
20230821,153500,26365380350,37750,37750,37750,37750,0
|
|
20230821,153400,26365380350,37750,37750,37750,37750,0
|
|
20230821,153300,26365380350,37750,37750,37750,37750,0
|
|
20230821,153200,26365380350,37750,37750,37750,37750,0
|
|
20230821,153100,26365380350,37750,37750,37750,37750,0
|
|
20230821,153000,26365380350,37750,37750,37750,37750,61103
|
|
20230821,152900,24058742100,37700,37700,37700,37700,0
|
|
20230821,152800,24058742100,37700,37700,37700,37700,0
|
|
20230821,152700,24058742100,37700,37700,37700,37700,0
|
|
20230821,152600,24058742100,37700,37700,37700,37700,0
|
|
20230821,152500,24058742100,37700,37700,37700,37700,0
|
|
20230821,152400,24058742100,37700,37700,37700,37700,0
|
|
20230821,152300,24058742100,37700,37700,37700,37700,0
|
|
20230821,152200,24058742100,37700,37700,37700,37700,0
|
|
20230821,152100,24058742100,37700,37700,37700,37700,0
|
|
20230821,152000,24058742100,37700,37700,37700,37700,0
|
|
20230821,151900,24058742100,37700,37800,37900,37650,5013
|
|
20230821,151800,23869648700,37850,37800,37850,37600,14501
|
|
20230821,151700,23322927900,37900,37850,37900,37650,13023
|
|
20230821,151600,22831414450,37850,37950,38100,37750,9101
|
|
20230821,151500,22487042400,37950,38100,38150,37950,5086
|
|
20230821,151400,22293577150,38100,38100,38200,38000,5320
|
|
20230821,151300,22090602450,38150,38050,38150,38000,2795
|
|
20230821,151200,21984196650,38000,37950,38050,37950,2599
|
|
20230821,151100,21885400600,37950,37850,38050,37850,4799
|
|
20230821,151000,21703169000,37850,37800,38000,37750,6139
|
|
20230821,150900,21470687000,37800,37700,37850,37600,10404
|
|
20230821,150800,21077964050,37700,37900,37900,37700,7984
|
|
20230821,150700,20775871600,37900,37950,38000,37900,7505
|
|
20230821,150600,20490921600,37950,37950,38000,37900,10105
|
|
20230821,150500,20107400150,37950,38100,38100,37900,14455
|
|
20230821,150400,19557949500,38100,38150,38200,38100,5932
|
|
20230821,150300,19331827400,38150,38200,38250,38150,3366
|
|
20230821,150200,19203349000,38200,38200,38250,38200,873
|
|
20230821,150100,19169999850,38200,38250,38250,38200,2398
|
|
20230821,150000,19078312800,38250,38300,38300,38250,1893
|
|
20230821,145900,19005884700,38250,38250,38300,38250,724
|
|
20230821,145800,18978179100,38250,38250,38300,38250,837
|
|
20230821,145700,18946152650,38250,38300,38350,38250,622
|
|
20230821,145600,18922329400,38300,38200,38300,38200,834
|
|
20230821,145500,18890413250,38300,38150,38300,38150,1627
|
|
20230821,145400,18828254200,38150,38250,38250,38150,2839
|
|
20230821,145300,18719787300,38250,38350,38350,38250,1874
|
|
20230821,145200,18648052050,38350,38400,38400,38350,521
|
|
20230821,145100,18628068250,38400,38400,38400,38350,1265
|
|
20230821,145000,18579524250,38400,38300,38400,38300,880
|
|
20230821,144900,18545783050,38300,38250,38300,38250,1633
|
|
20230821,144800,18483250800,38250,38250,38300,38250,350
|
|
20230821,144700,18469863000,38250,38250,38300,38200,592
|
|
20230821,144600,18447218850,38250,38300,38300,38200,1760
|
|
20230821,144500,18379857900,38300,38350,38350,38300,407
|
|
20230821,144400,18364264250,38300,38250,38350,38250,1113
|
|
20230821,144300,18321632550,38200,38350,38350,38200,1820
|
|
20230821,144200,18251938200,38350,38350,38400,38350,370
|
|
20230821,144100,18237743500,38400,38300,38400,38250,1902
|
|
20230821,144000,18164858400,38250,38150,38300,38150,1531
|
|
20230821,143900,18106341300,38150,38250,38250,38150,6368
|
|
20230821,143800,17863135400,38300,38200,38300,38200,3570
|
|
20230821,143700,17726579150,38200,38300,38300,38200,1157
|
|
20230821,143600,17682333100,38250,38350,38350,38200,7454
|
|
20230821,143500,17396983900,38350,38500,38500,38350,5818
|
|
20230821,143400,17173579600,38450,38450,38500,38450,356
|
|
20230821,143300,17159883300,38450,38450,38500,38450,434
|
|
20230821,143200,17143184400,38500,38450,38500,38450,574
|
|
20230821,143100,17121094100,38450,38450,38600,38450,3005
|
|
20230821,143000,17005428300,38450,38450,38550,38450,1506
|
|
20230821,142900,16947468450,38500,38500,38600,38450,2959
|
|
20230821,142800,16833532300,38450,38600,38650,38450,9190
|
|
20230821,142700,16479274200,38600,38650,38650,38600,347
|
|
20230821,142600,16465872700,38600,38600,38700,38600,477
|
|
20230821,142500,16447433350,38600,38650,38650,38600,495
|
|
20230821,142400,16428304400,38650,38600,38650,38600,880
|
|
20230821,142300,16394315850,38650,38600,38700,38600,713
|
|
20230821,142200,16366750450,38650,38650,38700,38600,481
|
|
20230821,142100,16348158600,38650,38600,38700,38600,818
|
|
20230821,142000,16316541350,38650,38600,38650,38600,793
|
|
20230821,141900,16285912650,38600,38600,38650,38600,394
|
|
20230821,141800,16270701200,38600,38600,38650,38600,279
|
|
20230821,141700,16259920850,38600,38600,38650,38600,508
|
|
20230821,141600,16240300600,38650,38650,38700,38600,2179
|
|
20230821,141500,16156079150,38650,38700,38700,38650,191
|
|
20230821,141400,16148695500,38650,38650,38700,38650,961
|
|
20230821,141300,16111541100,38650,38700,38750,38650,1620
|
|
20230821,141200,16048864400,38700,38700,38800,38700,616
|
|
20230821,141100,16025015850,38700,38700,38800,38700,1430
|
|
20230821,141000,15969651800,38700,38750,38800,38700,767
|
|
20230821,140900,15939936650,38750,38700,38750,38700,248
|
|
20230821,140800,15930329400,38750,38750,38850,38700,1465
|
|
20230821,140700,15873551100,38700,38700,38750,38700,264
|
|
20230821,140600,15863331800,38700,38700,38750,38700,485
|
|
20230821,140500,15844559650,38700,38750,38750,38700,941
|
|
20230821,140400,15808141750,38700,38750,38750,38700,197
|
|
20230821,140300,15800517250,38700,38700,38750,38700,324
|
|
20230821,140200,15787977600,38700,38650,38750,38650,744
|
|
20230821,140100,15759188000,38700,38650,38700,38650,500
|
|
20230821,140000,15739853400,38650,38650,38700,38650,1312
|
|
20230821,135900,15689137400,38650,38650,38700,38650,398
|
|
20230821,135800,15673746250,38700,38700,38700,38650,462
|
|
20230821,135700,15655871400,38700,38700,38800,38650,288
|
|
20230821,135600,15644722650,38650,38650,38800,38650,3679
|
|
20230821,135500,15502481300,38650,38650,38700,38650,950
|
|
20230821,135400,15465760900,38650,38650,38700,38650,415
|
|
20230821,135300,15449711400,38650,38750,38750,38650,2848
|
|
20230821,135200,15339494950,38700,38700,38750,38700,1013
|
|
20230821,135100,15300285250,38700,38750,38800,38700,1562
|
|
20230821,135000,15239759600,38750,38750,38800,38750,403
|
|
20230821,134900,15224142400,38750,38750,38800,38750,231
|
|
20230821,134800,15215188600,38750,38800,38800,38750,370
|
|
20230821,134700,15200846850,38800,38750,38800,38750,535
|
|
20230821,134600,15180114350,38750,38750,38800,38750,232
|
|
20230821,134500,15171124300,38750,38750,38800,38750,370
|
|
20230821,134400,15156783750,38750,38750,38800,38750,630
|
|
20230821,134300,15132363400,38800,38700,38800,38700,261
|
|
20230821,134200,15122249550,38700,38700,38750,38700,2470
|
|
20230821,134100,15026646150,38800,38800,38800,38700,1039
|
|
20230821,134000,14986427500,38700,38700,38750,38700,236
|
|
20230821,133900,14977284900,38700,38700,38800,38700,2143
|
|
20230821,133800,14894296900,38750,38700,38750,38700,695
|
|
20230821,133700,14867375350,38700,38750,38850,38650,2854
|
|
20230821,133600,14756930250,38750,38700,38800,38700,654
|
|
20230821,133500,14731569400,38750,38800,38850,38750,2624
|
|
20230821,133400,14629815000,38800,38900,38950,38800,2465
|
|
20230821,133300,14534031850,38900,39000,39100,38900,4039
|
|
20230821,133200,14376618950,39100,39050,39100,39050,2072
|
|
20230821,133100,14295696550,39050,39100,39150,39050,447
|
|
20230821,133000,14278232800,39200,39050,39200,39050,445
|
|
20230821,132900,14260820600,39050,39100,39150,39050,1067
|
|
20230821,132800,14219099200,39150,39050,39150,39050,614
|
|
20230821,132700,14195086550,39100,39200,39250,39050,3178
|
|
20230821,132600,14070699200,39200,39200,39250,39150,362
|
|
20230821,132500,14056508300,39200,39200,39200,39100,489
|
|
20230821,132400,14037359550,39200,39150,39250,39100,2187
|
|
20230821,132300,13951658500,39150,39100,39200,39100,1202
|
|
20230821,132200,13904599000,39100,39100,39250,39100,1741
|
|
20230821,132100,13836375900,39150,39100,39150,39050,708
|
|
20230821,132000,13808691000,39100,39100,39200,39050,729
|
|
20230821,131900,13780158750,39150,39150,39200,39050,5118
|
|
20230821,131800,13579889200,39200,39200,39250,39150,1652
|
|
20230821,131700,13515145750,39200,39250,39300,39150,2397
|
|
20230821,131600,13421128350,39250,39200,39250,39150,2243
|
|
20230821,131500,13333192050,39150,39100,39200,39100,2598
|
|
20230821,131400,13231484750,39150,39050,39150,39050,4839
|
|
20230821,131300,13042271650,39050,39050,39100,39000,863
|
|
20230821,131200,13008556050,39050,39000,39100,38950,7396
|
|
20230821,131100,12719921400,38950,39000,39000,38950,411
|
|
20230821,131000,12703907400,39000,38950,39000,38950,649
|
|
20230821,130900,12678596950,38950,38900,39000,38900,1568
|
|
20230821,130800,12617527550,38900,38900,38950,38900,144
|
|
20230821,130700,12611924600,38900,38950,38950,38900,401
|
|
20230821,130600,12596310850,38900,38900,38950,38900,709
|
|
20230821,130500,12568722300,38900,38850,38900,38850,1720
|
|
20230821,130400,12501820150,38900,38850,38900,38800,438
|
|
20230821,130300,12484805750,38850,38850,38900,38800,268
|
|
20230821,130200,12474395950,38900,38850,38900,38800,524
|
|
20230821,130100,12454039200,38800,38850,38900,38800,1481
|
|
20230821,130000,12396505550,38850,38850,38900,38800,1629
|
|
20230821,125900,12333224200,38850,38850,38850,38800,331
|
|
20230821,125800,12320367800,38850,38850,38850,38800,349
|
|
20230821,125700,12306811850,38800,38850,38850,38800,165
|
|
20230821,125600,12300407000,38800,38850,38850,38800,266
|
|
20230821,125500,12290078400,38900,38850,38900,38850,2396
|
|
20230821,125400,12196928850,38850,38900,38900,38850,480
|
|
20230821,125300,12178265150,38850,38850,38900,38850,332
|
|
20230821,125200,12165362500,38850,38900,38900,38850,807
|
|
20230821,125100,12133989800,38900,38800,38950,38800,3646
|
|
20230821,125000,11992233400,38800,38850,38850,38800,754
|
|
20230821,124900,11962976950,38850,38850,38850,38800,236
|
|
20230821,124800,11953813200,38850,38800,38850,38750,1384
|
|
20230821,124700,11900111250,38800,38750,38800,38750,166
|
|
20230821,124600,11893676750,38750,38750,38800,38700,3276
|
|
20230821,124500,11766732450,38750,38750,38750,38700,339
|
|
20230821,124400,11753609500,38750,38700,38750,38700,295
|
|
20230821,124300,11742187950,38700,38700,38750,38700,255
|
|
20230821,124200,11732310500,38700,38750,38750,38700,514
|
|
20230821,124100,11712411500,38750,38650,38750,38650,4686
|
|
20230821,124000,11531044150,38700,38650,38700,38650,423
|
|
20230821,123900,11514684600,38650,38700,38700,38650,175
|
|
20230821,123800,11507919900,38650,38700,38700,38650,413
|
|
20230821,123700,11491951950,38650,38650,38700,38650,238
|
|
20230821,123600,11482746150,38700,38650,38700,38650,160
|
|
20230821,123500,11476557450,38650,38650,38700,38650,433
|
|
20230821,123400,11459810700,38700,38650,38700,38650,164
|
|
20230821,123300,11453470700,38650,38700,38700,38650,242
|
|
20230821,123200,11444110850,38700,38650,38700,38650,219
|
|
20230821,123100,11435644300,38650,38700,38700,38650,466
|
|
20230821,123000,11417625750,38700,38650,38700,38650,3107
|
|
20230821,122900,11297512600,38650,38600,38650,38600,305
|
|
20230821,122800,11285730600,38600,38650,38700,38600,396
|
|
20230821,122700,11270426300,38650,38650,38650,38600,485
|
|
20230821,122600,11251686500,38600,38650,38650,38600,1601
|
|
20230821,122500,11189820700,38650,38600,38650,38600,524
|
|
20230821,122400,11169572500,38650,38650,38650,38600,1091
|
|
20230821,122300,11127406600,38650,38650,38650,38600,511
|
|
20230821,122200,11107666100,38600,38650,38650,38600,118
|
|
20230821,122100,11103106500,38600,38650,38650,38600,147
|
|
20230821,122000,11097430700,38650,38600,38650,38600,361
|
|
20230821,121900,11083485550,38600,38600,38650,38600,367
|
|
20230821,121800,11069306800,38650,38650,38650,38600,516
|
|
20230821,121700,11049375800,38650,38650,38650,38600,293
|
|
20230821,121600,11038058250,38600,38700,38700,38600,941
|
|
20230821,121500,11001694350,38700,38650,38700,38650,2451
|
|
20230821,121400,10906961050,38700,38650,38700,38650,326
|
|
20230821,121300,10894348600,38650,38700,38750,38650,297
|
|
20230821,121200,10882858100,38650,38700,38700,38650,439
|
|
20230821,121100,10865874200,38650,38700,38700,38650,853
|
|
20230821,121000,10832876550,38650,38650,38700,38650,215
|
|
20230821,120900,10824560550,38650,38700,38700,38650,252
|
|
20230821,120800,10814812800,38700,38650,38700,38650,211
|
|
20230821,120700,10806653600,38650,38700,38750,38650,201
|
|
20230821,120600,10798879200,38700,38600,38700,38600,2653
|
|
20230821,120500,10696286550,38600,38600,38650,38600,179
|
|
20230821,120400,10689374500,38600,38600,38650,38600,559
|
|
20230821,120300,10667782700,38600,38600,38650,38600,479
|
|
20230821,120200,10649287950,38650,38600,38650,38600,197
|
|
20230821,120100,10641681250,38650,38600,38650,38600,179
|
|
20230821,120000,10634766300,38600,38600,38650,38600,911
|
|
20230821,115900,10599560500,38700,38600,38700,38600,924
|
|
20230821,115800,10563840750,38650,38650,38650,38600,250
|
|
20230821,115700,10554182250,38650,38650,38650,38600,148
|
|
20230821,115600,10548465500,38600,38650,38650,38600,520
|
|
20230821,115500,10528382700,38650,38600,38650,38600,289
|
|
20230821,115400,10517221800,38600,38650,38650,38600,197
|
|
20230821,115300,10509610900,38600,38600,38650,38600,516
|
|
20230821,115200,10489683850,38600,38650,38650,38600,396
|
|
20230821,115100,10474381200,38600,38550,38650,38550,347
|
|
20230821,115000,10460985650,38550,38600,38600,38550,428
|
|
20230821,114900,10444468250,38600,38550,38650,38550,368
|
|
20230821,114800,10430260250,38550,38500,38550,38500,1035
|
|
20230821,114700,10390361750,38500,38500,38550,38500,219
|
|
20230821,114600,10381927650,38500,38500,38550,38500,1365
|
|
20230821,114500,10329370400,38500,38550,38550,38500,145
|
|
20230821,114400,10323785400,38550,38650,38700,38550,3285
|
|
20230821,114300,10197036350,38650,38700,38700,38650,210
|
|
20230821,114200,10188916050,38650,38700,38750,38650,714
|
|
20230821,114100,10161293100,38700,38700,38700,38650,1567
|
|
20230821,114000,10100654900,38650,38700,38700,38650,233
|
|
20230821,113900,10091645300,38650,38650,38700,38650,415
|
|
20230821,113800,10075595050,38650,38650,38700,38650,1564
|
|
20230821,113700,10015146350,38650,38650,38700,38650,1032
|
|
20230821,113600,9975258500,38650,38650,38700,38650,189
|
|
20230821,113500,9967950950,38650,38650,38700,38650,334
|
|
20230821,113400,9955039150,38650,38650,38650,38600,359
|
|
20230821,113300,9941172900,38600,38650,38700,38600,682
|
|
20230821,113200,9914814400,38650,38550,38650,38550,188
|
|
20230821,113100,9907564650,38600,38600,38650,38550,492
|
|
20230821,113000,9888567850,38600,38600,38650,38550,311
|
|
20230821,112900,9876567000,38550,38600,38650,38550,675
|
|
20230821,112800,9850503200,38550,38550,38600,38550,194
|
|
20230821,112700,9843019700,38550,38550,38600,38550,265
|
|
20230821,112600,9832796500,38550,38550,38600,38550,447
|
|
20230821,112500,9815547400,38550,38600,38650,38550,526
|
|
20230821,112400,9795243950,38600,38600,38650,38600,470
|
|
20230821,112300,9777097700,38600,38600,38650,38600,286
|
|
20230821,112200,9766057200,38600,38550,38600,38550,515
|
|
20230821,112100,9746181550,38550,38550,38600,38550,173
|
|
20230821,112000,9739511550,38550,38500,38600,38500,222
|
|
20230821,111900,9730953750,38450,38600,38650,38450,1935
|
|
20230821,111800,9656442000,38650,38650,38650,38600,835
|
|
20230821,111700,9624208350,38600,38600,38650,38600,144
|
|
20230821,111600,9618649750,38600,38500,38600,38450,8311
|
|
20230821,111500,9298301950,38500,38500,38550,38500,1861
|
|
20230821,111400,9226642100,38500,38500,38550,38500,343
|
|
20230821,111300,9213424950,38550,38500,38550,38500,953
|
|
20230821,111200,9176720200,38550,38550,38550,38500,195
|
|
20230821,111100,9169210300,38500,38500,38550,38500,278
|
|
20230821,111000,9158499600,38500,38550,38550,38500,368
|
|
20230821,110900,9144330500,38500,38550,38550,38500,279
|
|
20230821,110800,9133582950,38500,38500,38550,38500,287
|
|
20230821,110700,9122529550,38500,38500,38550,38500,135
|
|
20230821,110600,9117330650,38500,38500,38550,38500,248
|
|
20230821,110500,9107780850,38550,38500,38550,38500,344
|
|
20230821,110400,9094530800,38500,38450,38550,38450,1251
|
|
20230821,110300,9046344500,38500,38450,38500,38450,1019
|
|
20230821,110200,9007115400,38450,38500,38500,38450,356
|
|
20230821,110100,8993423950,38450,38450,38500,38450,158
|
|
20230821,110000,8987347000,38450,38450,38500,38400,504
|
|
20230821,105900,8967970950,38450,38400,38450,38400,1069
|
|
20230821,105800,8926872650,38450,38400,38450,38350,775
|
|
20230821,105700,8897121200,38400,38400,38450,38350,380
|
|
20230821,105600,8882533750,38400,38400,38450,38400,278
|
|
20230821,105500,8871858250,38400,38400,38400,38350,551
|
|
20230821,105400,8850706050,38400,38400,38400,38350,685
|
|
20230821,105300,8824431900,38350,38400,38400,38350,1275
|
|
20230821,105200,8775483950,38400,38500,38550,38400,1702
|
|
20230821,105100,8710041150,38450,38500,38500,38450,566
|
|
20230821,105000,8688263550,38450,38450,38500,38450,143
|
|
20230821,104900,8682762700,38500,38550,38550,38450,1472
|
|
20230821,104800,8626091150,38500,38550,38550,38500,385
|
|
20230821,104700,8611257900,38500,38500,38550,38500,215
|
|
20230821,104600,8602974750,38500,38550,38600,38500,758
|
|
20230821,104500,8573758300,38550,38550,38600,38550,374
|
|
20230821,104400,8559340350,38550,38500,38600,38500,509
|
|
20230821,104300,8539718400,38550,38550,38600,38550,1429
|
|
20230821,104200,8484603550,38550,38550,38650,38550,549
|
|
20230821,104100,8463424050,38550,38650,38750,38550,3839
|
|
20230821,104000,8315192750,38700,38650,38700,38650,1991
|
|
20230821,103900,8238142600,38650,38650,38700,38600,658
|
|
20230821,103800,8212714300,38650,38600,38700,38600,990
|
|
20230821,103700,8174465050,38650,38650,38700,38600,1023
|
|
20230821,103600,8134928950,38600,38600,38650,38600,401
|
|
20230821,103500,8119447200,38600,38550,38600,38500,886
|
|
20230821,103400,8085290950,38600,38550,38650,38500,712
|
|
20230821,103300,8057832200,38500,38600,38650,38500,1352
|
|
20230821,103200,8005683150,38600,38600,38700,38550,1898
|
|
20230821,103100,7932351600,38550,38550,38600,38500,891
|
|
20230821,103000,7897988400,38550,38600,38600,38550,1311
|
|
20230821,102900,7847424500,38600,38600,38600,38550,2570
|
|
20230821,102800,7748238550,38600,38500,38600,38500,1544
|
|
20230821,102700,7688716750,38550,38400,38550,38400,2313
|
|
20230821,102600,7599692200,38400,38400,38450,38350,589
|
|
20230821,102500,7577077950,38400,38450,38450,38300,1025
|
|
20230821,102400,7537737950,38400,38300,38400,38300,2526
|
|
20230821,102300,7440761500,38300,38300,38400,38300,1158
|
|
20230821,102200,7396368600,38300,38350,38400,38300,233
|
|
20230821,102100,7387438200,38350,38250,38350,38250,1723
|
|
20230821,102000,7321444500,38250,38250,38300,38200,622
|
|
20230821,101900,7297651850,38200,38300,38300,38150,1172
|
|
20230821,101800,7252855850,38300,38150,38300,38150,2174
|
|
20230821,101700,7169671500,38150,38200,38200,38100,3602
|
|
20230821,101600,7032248350,38150,38300,38350,38150,7791
|
|
20230821,101500,6734182250,38300,38350,38400,38300,1896
|
|
20230821,101400,6661516450,38400,38350,38400,38350,405
|
|
20230821,101300,6645973700,38350,38350,38400,38350,1122
|
|
20230821,101200,6602942100,38450,38350,38500,38350,676
|
|
20230821,101100,6576967900,38400,38400,38450,38350,653
|
|
20230821,101000,6551904350,38400,38400,38450,38350,1392
|
|
20230821,100900,6498487300,38350,38350,38400,38350,602
|
|
20230821,100800,6475396300,38350,38400,38400,38350,352
|
|
20230821,100700,6461886150,38400,38400,38450,38350,451
|
|
20230821,100600,6444569000,38400,38400,38450,38350,1268
|
|
20230821,100500,6395877900,38400,38450,38450,38400,766
|
|
20230821,100400,6366462250,38450,38450,38500,38400,520
|
|
20230821,100300,6346476350,38400,38450,38500,38400,968
|
|
20230821,100200,6309295500,38450,38400,38500,38350,1801
|
|
20230821,100100,6240133750,38400,38400,38450,38350,821
|
|
20230821,100000,6208599150,38400,38350,38450,38350,1470
|
|
20230821,095900,6152157050,38400,38450,38500,38350,995
|
|
20230821,095800,6113954150,38450,38350,38500,38350,3329
|
|
20230821,095700,5986141350,38350,38350,38400,38300,419
|
|
20230821,095600,5970072700,38350,38400,38450,38350,1091
|
|
20230821,095500,5928209000,38400,38350,38400,38300,2919
|
|
20230821,095400,5816322100,38300,38500,38500,38300,4061
|
|
20230821,095300,5660287800,38500,38600,38650,38500,1624
|
|
20230821,095200,5597641100,38600,38650,38700,38600,656
|
|
20230821,095100,5572284900,38650,38650,38700,38650,462
|
|
20230821,095000,5554427250,38650,38650,38700,38650,554
|
|
20230821,094900,5533014600,38650,38700,38750,38650,4058
|
|
20230821,094800,5375949100,38700,38650,38750,38650,978
|
|
20230821,094700,5338097250,38650,38650,38700,38600,1638
|
|
20230821,094600,5274793900,38650,38500,38650,38500,1422
|
|
20230821,094500,5219921950,38550,38550,38550,38500,633
|
|
20230821,094400,5195529150,38500,38600,38600,38500,1210
|
|
20230821,094300,5148885850,38600,38600,38650,38550,1516
|
|
20230821,094200,5090369050,38600,38650,38650,38550,762
|
|
20230821,094100,5060959000,38600,38600,38650,38600,671
|
|
20230821,094000,5035039600,38600,38600,38650,38550,1073
|
|
20230821,093900,4993621700,38600,38500,38650,38500,1005
|
|
20230821,093800,4954817550,38500,38500,38550,38450,746
|
|
20230821,093700,4926099700,38500,38500,38550,38450,734
|
|
20230821,093600,4897868000,38500,38550,38600,38450,1135
|
|
20230821,093500,4854137950,38550,38400,38600,38400,1348
|
|
20230821,093400,4802249450,38450,38500,38500,38400,571
|
|
20230821,093300,4780300000,38450,38500,38600,38400,951
|
|
20230821,093200,4743696850,38400,38400,38500,38300,1090
|
|
20230821,093100,4701881300,38400,38350,38500,38200,5663
|
|
20230821,093000,4485055750,38350,38600,38650,38350,7700
|
|
20230821,092900,4188631100,38600,38700,38750,38600,3220
|
|
20230821,092800,4064087450,38750,38800,38800,38700,1495
|
|
20230821,092700,4006172000,38800,38850,38950,38750,6006
|
|
20230821,092600,3773047650,38900,39000,39050,38850,3266
|
|
20230821,092500,3645930400,39000,39000,39050,38950,1503
|
|
20230821,092400,3587301700,39000,38950,39050,38950,2582
|
|
20230821,092300,3486618700,38950,38950,38950,38900,906
|
|
20230821,092200,3451342650,38950,38950,38950,38900,343
|
|
20230821,092100,3437989350,38900,38950,39000,38850,2420
|
|
20230821,092000,3343830800,38950,39050,39050,38950,3090
|
|
20230821,091900,3223373100,39000,39000,39050,38950,3398
|
|
20230821,091800,3090803350,39000,38950,39050,38950,1886
|
|
20230821,091700,3017266600,38950,39050,39150,38900,6114
|
|
20230821,091600,2778629450,39050,38900,39050,38850,4934
|
|
20230821,091500,2586381650,38900,38750,38900,38750,3872
|
|
20230821,091400,2436115500,38800,38800,38800,38750,1184
|
|
20230821,091300,2390196900,38750,38700,38800,38700,2551
|
|
20230821,091200,2291355350,38750,38750,38750,38700,1326
|
|
20230821,091100,2240007100,38750,38750,38800,38700,1286
|
|
20230821,091000,2190175650,38700,38850,38850,38700,2343
|
|
20230821,090900,2099381050,38800,38900,38900,38750,1395
|
|
20230821,090800,2045218350,38900,38850,38950,38750,3667
|
|
20230821,090700,1902854750,38850,38850,38900,38800,2096
|
|
20230821,090600,1821459150,38850,38650,38900,38600,5433
|
|
20230821,090500,1610592850,38700,38750,38800,38650,8296
|
|
20230821,090400,1289440250,38800,39000,39000,38700,2764
|
|
20230821,090300,1182081850,38950,38900,39050,38800,4302
|
|
20230821,090200,1014667100,38900,38550,39000,38550,4799
|
|
20230821,090100,828224250,38550,38750,38750,38550,2965
|
|
20230821,090000,713555950,38700,38000,39000,38000,18604
|