618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191500,77323809150,35850,35850,35850,35850,31093
|
|
20230822,191400,77323809150,35850,35850,35850,35850,0
|
|
20230822,191300,77323809150,35850,35850,35850,35850,0
|
|
20230822,191200,77323809150,35850,35850,35850,35850,0
|
|
20230822,191100,77323809150,35850,35850,35850,35850,0
|
|
20230822,191000,77323809150,35850,35850,35850,35850,0
|
|
20230822,190900,77323809150,35850,35850,35850,35850,0
|
|
20230822,190800,77323809150,35850,35850,35850,35850,0
|
|
20230822,190700,77323809150,35850,35850,35850,35850,0
|
|
20230822,190600,77323809150,35850,35850,35850,35850,0
|
|
20230822,190500,77323809150,35850,35850,35850,35850,0
|
|
20230822,190400,77323809150,35850,35850,35850,35850,0
|
|
20230822,190300,77323809150,35850,35850,35850,35850,0
|
|
20230822,190200,77323809150,35850,35850,35850,35850,0
|
|
20230822,190100,77323809150,35850,35850,35850,35850,0
|
|
20230822,190000,77323809150,35850,35850,35850,35850,0
|
|
20230822,185900,77323809150,35850,35850,35850,35850,0
|
|
20230822,185800,77323809150,35850,35850,35850,35850,0
|
|
20230822,185700,77323809150,35850,35850,35850,35850,0
|
|
20230822,185600,77323809150,35850,35850,35850,35850,0
|
|
20230822,185500,77323809150,35850,35850,35850,35850,0
|
|
20230822,185400,77323809150,35850,35850,35850,35850,0
|
|
20230822,185300,77323809150,35850,35850,35850,35850,0
|
|
20230822,185200,77323809150,35850,35850,35850,35850,0
|
|
20230822,185100,77323809150,35850,35850,35850,35850,0
|
|
20230822,185000,77323809150,35850,35850,35850,35850,0
|
|
20230822,184900,77323809150,35850,35850,35850,35850,0
|
|
20230822,184800,77323809150,35850,35850,35850,35850,0
|
|
20230822,184700,77323809150,35850,35850,35850,35850,0
|
|
20230822,184600,77323809150,35850,35850,35850,35850,0
|
|
20230822,184500,77323809150,35850,35850,35850,35850,31093
|
|
20230822,184400,77323809150,35850,35850,35850,35850,0
|
|
20230822,184300,77323809150,35850,35850,35850,35850,0
|
|
20230822,184200,77323809150,35850,35850,35850,35850,0
|
|
20230822,184100,77323809150,35850,35850,35850,35850,0
|
|
20230822,184000,77323809150,35850,35850,35850,35850,0
|
|
20230822,183900,77323809150,35850,35850,35850,35850,0
|
|
20230822,183800,77323809150,35850,35850,35850,35850,0
|
|
20230822,183700,77323809150,35850,35850,35850,35850,0
|
|
20230822,183600,77323809150,35850,35850,35850,35850,0
|
|
20230822,183500,77323809150,35850,35850,35850,35850,0
|
|
20230822,183400,77323809150,35850,35850,35850,35850,0
|
|
20230822,183300,77323809150,35850,35850,35850,35850,0
|
|
20230822,183200,77323809150,35850,35850,35850,35850,0
|
|
20230822,183100,77323809150,35850,35850,35850,35850,0
|
|
20230822,183000,77323809150,35850,35850,35850,35850,0
|
|
20230822,182900,77323809150,35850,35850,35850,35850,0
|
|
20230822,182800,77323809150,35850,35850,35850,35850,0
|
|
20230822,182700,77323809150,35850,35850,35850,35850,0
|
|
20230822,182600,77323809150,35850,35850,35850,35850,0
|
|
20230822,182500,77323809150,35850,35850,35850,35850,0
|
|
20230822,182400,77323809150,35850,35850,35850,35850,0
|
|
20230822,182300,77323809150,35850,35850,35850,35850,0
|
|
20230822,182200,77323809150,35850,35850,35850,35850,0
|
|
20230822,182100,77323809150,35850,35850,35850,35850,0
|
|
20230822,182000,77323809150,35850,35850,35850,35850,0
|
|
20230822,181900,77323809150,35850,35850,35850,35850,0
|
|
20230822,181800,77323809150,35850,35850,35850,35850,0
|
|
20230822,181700,77323809150,35850,35850,35850,35850,0
|
|
20230822,181600,77323809150,35850,35850,35850,35850,0
|
|
20230822,181500,77323809150,35850,35850,35850,35850,31093
|
|
20230822,181400,77323809150,35850,35850,35850,35850,0
|
|
20230822,181300,77323809150,35850,35850,35850,35850,0
|
|
20230822,181200,77323809150,35850,35850,35850,35850,0
|
|
20230822,181100,77323809150,35850,35850,35850,35850,0
|
|
20230822,181000,77323809150,35850,35850,35850,35850,0
|
|
20230822,180900,77323809150,35850,35850,35850,35850,0
|
|
20230822,180800,77323809150,35850,35850,35850,35850,0
|
|
20230822,180700,77323809150,35850,35850,35850,35850,0
|
|
20230822,180600,77323809150,35850,35850,35850,35850,0
|
|
20230822,180500,77323809150,35850,35850,35850,35850,0
|
|
20230822,180400,77323809150,35850,35850,35850,35850,0
|
|
20230822,180300,77323809150,35850,35850,35850,35850,0
|
|
20230822,180200,77323809150,35850,35850,35850,35850,0
|
|
20230822,180100,77323809150,35850,35850,35850,35850,0
|
|
20230822,180000,77323809150,35850,35850,35850,35850,0
|
|
20230822,175900,77323809150,35850,35850,35850,35850,0
|
|
20230822,175800,77323809150,35850,35850,35850,35850,0
|
|
20230822,175700,77323809150,35850,35850,35850,35850,0
|
|
20230822,175600,77323809150,35850,35850,35850,35850,0
|
|
20230822,175500,77323809150,35850,35850,35850,35850,0
|
|
20230822,175400,77323809150,35850,35850,35850,35850,0
|
|
20230822,175300,77323809150,35850,35850,35850,35850,0
|
|
20230822,175200,77323809150,35850,35850,35850,35850,0
|
|
20230822,175100,77323809150,35850,35850,35850,35850,0
|
|
20230822,175000,77323809150,35850,35850,35850,35850,0
|
|
20230822,174900,77323809150,35850,35850,35850,35850,0
|
|
20230822,174800,77323809150,35850,35850,35850,35850,0
|
|
20230822,174700,77323809150,35850,35850,35850,35850,0
|
|
20230822,174600,77323809150,35850,35850,35850,35850,0
|
|
20230822,174500,77323809150,35850,35850,35850,35850,31093
|
|
20230822,174400,77323809150,35850,35850,35850,35850,0
|
|
20230822,174300,77323809150,35850,35850,35850,35850,0
|
|
20230822,174200,77323809150,35850,35850,35850,35850,0
|
|
20230822,174100,77323809150,35850,35850,35850,35850,0
|
|
20230822,174000,77323809150,35850,35850,35850,35850,0
|
|
20230822,173900,77323809150,35850,35850,35850,35850,0
|
|
20230822,173800,77323809150,35850,35850,35850,35850,0
|
|
20230822,173700,77323809150,35850,35850,35850,35850,0
|
|
20230822,173600,77323809150,35850,35850,35850,35850,0
|
|
20230822,173500,77323809150,35850,35850,35850,35850,0
|
|
20230822,173400,77323809150,35850,35850,35850,35850,0
|
|
20230822,173300,77323809150,35850,35850,35850,35850,0
|
|
20230822,173200,77323809150,35850,35850,35850,35850,0
|
|
20230822,173100,77323809150,35850,35850,35850,35850,0
|
|
20230822,173000,77323809150,35850,35850,35850,35850,0
|
|
20230822,172900,77323809150,35850,35850,35850,35850,0
|
|
20230822,172800,77323809150,35850,35850,35850,35850,0
|
|
20230822,172700,77323809150,35850,35850,35850,35850,0
|
|
20230822,172600,77323809150,35850,35850,35850,35850,0
|
|
20230822,172500,77323809150,35850,35850,35850,35850,0
|
|
20230822,172400,77323809150,35850,35850,35850,35850,0
|
|
20230822,172300,77323809150,35850,35850,35850,35850,0
|
|
20230822,172200,77323809150,35850,35850,35850,35850,0
|
|
20230822,172100,77323809150,35850,35850,35850,35850,0
|
|
20230822,172000,77323809150,35850,35850,35850,35850,0
|
|
20230822,171900,77323809150,35850,35850,35850,35850,0
|
|
20230822,171800,77323809150,35850,35850,35850,35850,0
|
|
20230822,171700,77323809150,35850,35850,35850,35850,0
|
|
20230822,171600,77323809150,35850,35850,35850,35850,0
|
|
20230822,171500,77323809150,35850,35850,35850,35850,31093
|
|
20230822,171400,77323809150,35850,35850,35850,35850,0
|
|
20230822,171300,77323809150,35850,35850,35850,35850,0
|
|
20230822,171200,77323809150,35850,35850,35850,35850,0
|
|
20230822,171100,77323809150,35850,35850,35850,35850,0
|
|
20230822,171000,77323809150,35850,35850,35850,35850,0
|
|
20230822,170900,77323809150,35850,35850,35850,35850,0
|
|
20230822,170800,77323809150,35850,35850,35850,35850,0
|
|
20230822,170700,77323809150,35850,35850,35850,35850,0
|
|
20230822,170600,77323809150,35850,35850,35850,35850,0
|
|
20230822,170500,77323809150,35850,35850,35850,35850,0
|
|
20230822,170400,77323809150,35850,35850,35850,35850,0
|
|
20230822,170300,77323809150,35850,35850,35850,35850,0
|
|
20230822,170200,77323809150,35850,35850,35850,35850,0
|
|
20230822,170100,77323809150,35850,35850,35850,35850,0
|
|
20230822,170000,77323809150,35850,35850,35850,35850,0
|
|
20230822,165900,77323809150,35850,35850,35850,35850,0
|
|
20230822,165800,77323809150,35850,35850,35850,35850,0
|
|
20230822,165700,77323809150,35850,35850,35850,35850,0
|
|
20230822,165600,77323809150,35850,35850,35850,35850,0
|
|
20230822,165500,77323809150,35850,35850,35850,35850,0
|
|
20230822,165400,77323809150,35850,35850,35850,35850,0
|
|
20230822,165300,77323809150,35850,35850,35850,35850,0
|
|
20230822,165200,77323809150,35850,35850,35850,35850,0
|
|
20230822,165100,77323809150,35850,35850,35850,35850,0
|
|
20230822,165000,77323809150,35850,35850,35850,35850,0
|
|
20230822,164900,77323809150,35850,35850,35850,35850,0
|
|
20230822,164800,77323809150,35850,35850,35850,35850,0
|
|
20230822,164700,77323809150,35850,35850,35850,35850,0
|
|
20230822,164600,77323809150,35850,35850,35850,35850,0
|
|
20230822,164500,77323809150,35850,35850,35850,35850,31093
|
|
20230822,164400,77323809150,35850,35850,35850,35850,0
|
|
20230822,164300,77323809150,35850,35850,35850,35850,0
|
|
20230822,164200,77323809150,35850,35850,35850,35850,0
|
|
20230822,164100,77323809150,35850,35850,35850,35850,0
|
|
20230822,164000,77323809150,35850,35850,35850,35850,0
|
|
20230822,163900,77323809150,35850,35850,35850,35850,0
|
|
20230822,163800,77323809150,35850,35850,35850,35850,0
|
|
20230822,163700,77323809150,35850,35850,35850,35850,0
|
|
20230822,163600,77323809150,35850,35850,35850,35850,0
|
|
20230822,163500,77323809150,35850,35850,35850,35850,0
|
|
20230822,163400,77323809150,35850,35850,35850,35850,0
|
|
20230822,163300,77323809150,35850,35850,35850,35850,0
|
|
20230822,163200,77323809150,35850,35850,35850,35850,0
|
|
20230822,163100,77323809150,35850,35850,35850,35850,0
|
|
20230822,163000,77323809150,35850,35850,35850,35850,0
|
|
20230822,162900,77323809150,35850,35850,35850,35850,0
|
|
20230822,162800,77323809150,35850,35850,35850,35850,0
|
|
20230822,162700,77323809150,35850,35850,35850,35850,0
|
|
20230822,162600,77323809150,35850,35850,35850,35850,0
|
|
20230822,162500,77323809150,35850,35850,35850,35850,0
|
|
20230822,162400,77323809150,35850,35850,35850,35850,0
|
|
20230822,162300,77323809150,35850,35850,35850,35850,0
|
|
20230822,162200,77323809150,35850,35850,35850,35850,0
|
|
20230822,162100,77323809150,35850,35850,35850,35850,0
|
|
20230822,162000,77323809150,35850,35850,35850,35850,0
|
|
20230822,161900,77323809150,35850,35850,35850,35850,0
|
|
20230822,161800,77323809150,35850,35850,35850,35850,0
|
|
20230822,161700,77323809150,35850,35850,35850,35850,0
|
|
20230822,161600,77323809150,35850,35850,35850,35850,0
|
|
20230822,161500,77323809150,35850,35850,35850,35850,31093
|
|
20230822,161400,77323809150,35850,35850,35850,35850,0
|
|
20230822,161300,77323809150,35850,35850,35850,35850,0
|
|
20230822,161200,77323809150,35850,35850,35850,35850,0
|
|
20230822,161100,77323809150,35850,35850,35850,35850,0
|
|
20230822,161000,77323809150,35850,35850,35850,35850,0
|
|
20230822,160900,77323809150,35850,35850,35850,35850,0
|
|
20230822,160800,77323809150,35850,35850,35850,35850,0
|
|
20230822,160700,77323809150,35850,35850,35850,35850,0
|
|
20230822,160600,77323809150,35850,35850,35850,35850,0
|
|
20230822,160500,77323809150,35850,35850,35850,35850,0
|
|
20230822,160400,77323809150,35850,35850,35850,35850,0
|
|
20230822,160300,77323809150,35850,35850,35850,35850,0
|
|
20230822,160200,77323809150,35850,35850,35850,35850,0
|
|
20230822,160100,77323809150,35850,35850,35850,35850,0
|
|
20230822,160000,77323809150,35850,35850,35850,35850,0
|
|
20230822,155900,77323809150,35850,35850,35850,35850,0
|
|
20230822,155800,77323809150,35850,35850,35850,35850,0
|
|
20230822,155700,77323809150,35850,35850,35850,35850,0
|
|
20230822,155600,77323809150,35850,35850,35850,35850,0
|
|
20230822,155500,77323809150,35850,35850,35850,35850,0
|
|
20230822,155400,77323809150,35850,35850,35850,35850,0
|
|
20230822,155300,77323809150,35850,35850,35850,35850,0
|
|
20230822,155200,77323809150,35850,35850,35850,35850,0
|
|
20230822,155100,77323809150,35850,35850,35850,35850,0
|
|
20230822,155000,77323809150,35850,35850,35850,35850,0
|
|
20230822,154900,77323809150,35850,35850,35850,35850,0
|
|
20230822,154800,77323809150,35850,35850,35850,35850,0
|
|
20230822,154700,77323809150,35850,35850,35850,35850,0
|
|
20230822,154600,77323809150,35850,35850,35850,35850,0
|
|
20230822,154500,77323809150,35850,35850,35850,35850,31093
|
|
20230822,154400,77323809150,35850,35850,35850,35850,0
|
|
20230822,154300,77323809150,35850,35850,35850,35850,0
|
|
20230822,154200,77323809150,35850,35850,35850,35850,0
|
|
20230822,154100,77323809150,35850,35850,35850,35850,0
|
|
20230822,154000,77323809150,35850,35850,35850,35850,0
|
|
20230822,153900,77323809150,35850,35850,35850,35850,0
|
|
20230822,153800,77323809150,35850,35850,35850,35850,0
|
|
20230822,153700,77323809150,35850,35850,35850,35850,0
|
|
20230822,153600,77323809150,35850,35850,35850,35850,0
|
|
20230822,153500,77323809150,35850,35850,35850,35850,0
|
|
20230822,153400,77323809150,35850,35850,35850,35850,0
|
|
20230822,153300,77323809150,35850,35850,35850,35850,0
|
|
20230822,153200,77323809150,35850,35850,35850,35850,0
|
|
20230822,153100,77323809150,35850,35850,35850,35850,0
|
|
20230822,153000,77323809150,35850,35850,35850,35850,31093
|
|
20230822,152900,76209125100,35900,35900,35900,35900,0
|
|
20230822,152800,76209125100,35900,35900,35900,35900,0
|
|
20230822,152700,76209125100,35900,35900,35900,35900,0
|
|
20230822,152600,76209125100,35900,35900,35900,35900,0
|
|
20230822,152500,76209125100,35900,35900,35900,35900,0
|
|
20230822,152400,76209125100,35900,35900,35900,35900,0
|
|
20230822,152300,76209125100,35900,35900,35900,35900,0
|
|
20230822,152200,76209125100,35900,35900,35900,35900,0
|
|
20230822,152100,76209125100,35900,35900,35900,35900,0
|
|
20230822,152000,76209125100,35900,35900,35900,35900,0
|
|
20230822,151900,76209125100,35900,35900,35900,35850,2894
|
|
20230822,151800,76105304150,35850,35850,35900,35850,2910
|
|
20230822,151700,76000943800,35850,35850,35900,35800,4080
|
|
20230822,151600,75854689650,35850,35850,35950,35800,9887
|
|
20230822,151500,75500091450,35850,35850,35900,35800,4289
|
|
20230822,151400,75346336500,35850,35800,35900,35800,3399
|
|
20230822,151300,75224474350,35800,35900,35900,35800,10439
|
|
20230822,151200,74850319450,35850,35900,35950,35850,5614
|
|
20230822,151100,74648837850,35900,35900,35950,35900,1761
|
|
20230822,151000,74585616250,35950,35950,35950,35900,427
|
|
20230822,150900,74570282600,35950,35950,35950,35900,1237
|
|
20230822,150800,74525841800,35950,35950,35950,35900,2343
|
|
20230822,150700,74441719850,35950,35950,35950,35900,1495
|
|
20230822,150600,74388043650,35900,35950,35950,35900,272
|
|
20230822,150500,74378270800,35900,35900,35950,35900,2129
|
|
20230822,150400,74301834100,35950,36000,36000,35900,4160
|
|
20230822,150300,74152312400,35950,35950,36000,35950,2092
|
|
20230822,150200,74077077050,35950,36000,36000,35950,1325
|
|
20230822,150100,74029433850,35950,35950,36000,35950,616
|
|
20230822,150000,74007286650,35950,36000,36000,35950,1437
|
|
20230822,145900,73955604800,36000,35950,36000,35950,1364
|
|
20230822,145800,73906557750,36000,36050,36050,36000,3685
|
|
20230822,145700,73773866750,36050,36000,36050,35950,4233
|
|
20230822,145600,73621496900,36000,36000,36000,35950,755
|
|
20230822,145500,73594342450,36000,35950,36000,35950,1097
|
|
20230822,145400,73554893100,35950,36050,36050,35950,3289
|
|
20230822,145300,73436520550,36000,36050,36050,36000,1764
|
|
20230822,145200,73373012500,36000,36050,36050,36000,2589
|
|
20230822,145100,73279787150,36050,36100,36100,36000,4902
|
|
20230822,145000,73103036750,36100,36050,36100,36050,1096
|
|
20230822,144900,73063487300,36050,36000,36100,36000,4194
|
|
20230822,144800,72912355300,36000,36000,36050,36000,551
|
|
20230822,144700,72892497050,36050,36050,36050,36000,869
|
|
20230822,144600,72861188250,36050,36050,36050,36000,999
|
|
20230822,144500,72825220300,36050,36000,36050,35950,4029
|
|
20230822,144400,72680192450,35950,36000,36000,35950,540
|
|
20230822,144300,72660760050,35950,35850,35950,35850,10685
|
|
20230822,144200,72277079800,35850,35900,35900,35850,621
|
|
20230822,144100,72254804900,35850,35850,35900,35800,3706
|
|
20230822,144000,72121975700,35850,35850,35850,35800,1617
|
|
20230822,143900,72064081550,35850,35850,35850,35800,989
|
|
20230822,143800,72028652700,35850,35850,35900,35800,2887
|
|
20230822,143700,71925151050,35850,35850,35900,35800,5918
|
|
20230822,143600,71712986300,35850,35850,35900,35850,2815
|
|
20230822,143500,71612064900,35900,35900,35900,35850,2607
|
|
20230822,143400,71518591450,35900,35900,35900,35850,3220
|
|
20230822,143300,71403038200,35950,35900,35950,35850,5228
|
|
20230822,143200,71215374250,35900,35900,35900,35850,288
|
|
20230822,143100,71205041850,35850,35900,35950,35850,1715
|
|
20230822,143000,71143479950,35850,35850,35900,35850,2341
|
|
20230822,142900,71059518100,35850,35900,35900,35850,950
|
|
20230822,142800,71025430300,35850,35900,35950,35850,4996
|
|
20230822,142700,70846082250,35850,35850,35950,35850,4666
|
|
20230822,142600,70678587250,35900,35850,35950,35850,6400
|
|
20230822,142500,70448856600,35850,35950,36000,35850,7396
|
|
20230822,142400,70183061450,35950,36000,36000,35950,1699
|
|
20230822,142300,70121976500,36000,35950,36000,35950,494
|
|
20230822,142200,70104211050,36000,36000,36000,35950,1478
|
|
20230822,142100,70051047600,35950,35950,36000,35950,962
|
|
20230822,142000,70016441550,35950,36000,36000,35950,379
|
|
20230822,141900,70002810750,35950,35950,36000,35900,910
|
|
20230822,141800,69970097050,35950,35950,36000,35900,1170
|
|
20230822,141700,69928049100,35950,35950,35950,35900,3127
|
|
20230822,141600,69815776600,35950,36000,36000,35900,3239
|
|
20230822,141500,69699357700,36000,36000,36000,35950,1538
|
|
20230822,141400,69643999100,35950,36000,36000,35950,208
|
|
20230822,141300,69636518350,36000,35950,36000,35950,2548
|
|
20230822,141200,69544814950,36000,35950,36000,35900,1596
|
|
20230822,141100,69487405350,35900,35950,36000,35900,1427
|
|
20230822,141000,69436082550,35950,35950,36000,35900,1724
|
|
20230822,140900,69374117900,35900,35900,36000,35900,3966
|
|
20230822,140800,69231609750,35900,35850,35950,35850,3823
|
|
20230822,140700,69094295150,35900,35850,35900,35850,430
|
|
20230822,140600,69078876750,35900,35900,35900,35850,1895
|
|
20230822,140500,69010924550,35850,35850,35850,35800,5712
|
|
20230822,140400,68806161250,35850,35800,35850,35800,683
|
|
20230822,140300,68781704300,35800,35850,35850,35800,368
|
|
20230822,140200,68768518300,35850,35800,35850,35750,1458
|
|
20230822,140100,68716296000,35800,35750,35800,35750,1301
|
|
20230822,140000,68669757000,35750,35900,35900,35700,3860
|
|
20230822,135900,68531676950,35850,35800,35900,35800,3013
|
|
20230822,135800,68423691500,35800,35850,35900,35800,4920
|
|
20230822,135700,68247280000,35850,35750,35850,35700,4813
|
|
20230822,135600,68075030550,35750,35750,35800,35700,5429
|
|
20230822,135500,67881078300,35750,35850,35900,35750,6834
|
|
20230822,135400,67636333550,35850,35850,35900,35850,3064
|
|
20230822,135300,67526460750,35850,35850,35900,35850,1336
|
|
20230822,135200,67478558200,35850,35900,35900,35850,2393
|
|
20230822,135100,67392748600,35850,35850,35900,35850,1804
|
|
20230822,135000,67328056750,35850,35950,35950,35850,4093
|
|
20230822,134900,67181118050,35950,35950,35950,35900,1991
|
|
20230822,134800,67109567800,35900,35950,35950,35900,3718
|
|
20230822,134700,66976024600,35950,36000,36050,35900,6172
|
|
20230822,134600,66753997750,36000,36050,36100,36000,2513
|
|
20230822,134500,66663456050,36100,36050,36100,36050,1633
|
|
20230822,134400,66604582200,36050,36100,36150,36050,1290
|
|
20230822,134300,66558048900,36100,36100,36150,36100,1423
|
|
20230822,134200,66506648150,36100,36150,36150,36100,2435
|
|
20230822,134100,66418742100,36100,36150,36150,36100,3277
|
|
20230822,134000,66300288950,36150,36300,36300,36150,3833
|
|
20230822,133900,66161439150,36300,36200,36300,36200,1947
|
|
20230822,133800,66090863000,36200,36200,36250,36200,3448
|
|
20230822,133700,65965882050,36250,36250,36250,36200,2049
|
|
20230822,133600,65891701550,36250,36250,36250,36200,1097
|
|
20230822,133500,65851977700,36250,36300,36300,36200,1789
|
|
20230822,133400,65787137100,36250,36300,36300,36250,251
|
|
20230822,133300,65778031650,36250,36350,36400,36250,4028
|
|
20230822,133200,65631758450,36350,36400,36400,36350,867
|
|
20230822,133100,65600224500,36400,36400,36450,36350,5939
|
|
20230822,133000,65384048350,36400,36400,36400,36350,531
|
|
20230822,132900,65364732050,36400,36400,36400,36350,1130
|
|
20230822,132800,65323613550,36350,36400,36400,36350,703
|
|
20230822,132700,65298054100,36350,36350,36400,36300,2831
|
|
20230822,132600,65195141400,36300,36200,36350,36200,2610
|
|
20230822,132500,65100488150,36250,36250,36300,36250,2068
|
|
20230822,132400,65025522750,36300,36350,36350,36250,1103
|
|
20230822,132300,64985510700,36300,36300,36350,36300,2899
|
|
20230822,132200,64880242900,36300,36350,36350,36300,836
|
|
20230822,132100,64849878750,36300,36350,36350,36250,4343
|
|
20230822,132000,64692203450,36350,36250,36350,36200,2184
|
|
20230822,131900,64612936450,36250,36250,36250,36200,3599
|
|
20230822,131800,64482507350,36250,36250,36250,36200,858
|
|
20230822,131700,64451410000,36250,36250,36250,36200,411
|
|
20230822,131600,64436521150,36250,36250,36250,36200,448
|
|
20230822,131500,64420291450,36200,36250,36250,36200,492
|
|
20230822,131400,64402463900,36250,36200,36250,36200,966
|
|
20230822,131300,64367457350,36250,36250,36250,36200,1501
|
|
20230822,131200,64313108100,36250,36150,36250,36150,7123
|
|
20230822,131100,64055391050,36150,36200,36200,36150,823
|
|
20230822,131000,64025637850,36150,36200,36250,36150,2746
|
|
20230822,130900,63926245700,36200,36250,36250,36200,1422
|
|
20230822,130800,63874758000,36250,36300,36300,36200,4163
|
|
20230822,130700,63723694400,36300,36350,36400,36300,2523
|
|
20230822,130600,63632016850,36350,36350,36400,36350,698
|
|
20230822,130500,63606638200,36350,36400,36400,36350,935
|
|
20230822,130400,63572639550,36400,36450,36450,36350,2901
|
|
20230822,130300,63467050400,36450,36400,36450,36400,1213
|
|
20230822,130200,63422894450,36400,36400,36400,36400,2181
|
|
20230822,130100,63343506050,36400,36400,36450,36350,3446
|
|
20230822,130000,63218090850,36400,36350,36450,36350,2760
|
|
20230822,125900,63117614700,36350,36350,36400,36350,1916
|
|
20230822,125800,63047967300,36350,36400,36400,36350,4217
|
|
20230822,125700,62894499550,36400,36350,36450,36350,1974
|
|
20230822,125600,62822634150,36400,36300,36400,36300,3721
|
|
20230822,125500,62687359050,36350,36300,36350,36300,150
|
|
20230822,125400,62681910050,36300,36300,36350,36300,735
|
|
20230822,125300,62655213750,36300,36300,36350,36250,3371
|
|
20230822,125200,62532933550,36300,36300,36350,36250,1200
|
|
20230822,125100,62489379200,36250,36250,36350,36250,2876
|
|
20230822,125000,62384991400,36250,36250,36300,36200,1048
|
|
20230822,124900,62347016350,36300,36200,36300,36200,3582
|
|
20230822,124800,62217172500,36200,36150,36250,36150,2368
|
|
20230822,124700,62131468250,36200,36150,36200,36100,2032
|
|
20230822,124600,62058014400,36100,36050,36150,36050,4086
|
|
20230822,124500,61910554400,36050,36100,36100,36050,794
|
|
20230822,124400,61881915400,36050,36050,36050,36050,182
|
|
20230822,124300,61875354300,36050,36050,36100,36050,829
|
|
20230822,124200,61845467550,36050,36050,36100,36000,1807
|
|
20230822,124100,61780331050,36000,36100,36150,35950,5700
|
|
20230822,124000,61574928950,36100,36150,36150,36050,2327
|
|
20230822,123900,61490927250,36150,36150,36150,36100,479
|
|
20230822,123800,61473622950,36150,36150,36150,36100,1041
|
|
20230822,123700,61435994650,36150,36150,36200,36150,2445
|
|
20230822,123600,61347604450,36150,36100,36200,36100,1153
|
|
20230822,123500,61305939750,36150,36150,36150,36100,723
|
|
20230822,123400,61279832200,36150,36200,36200,36150,1504
|
|
20230822,123300,61225449150,36200,36000,36200,36000,3592
|
|
20230822,123200,61095596100,36050,36000,36050,36000,2718
|
|
20230822,123100,60997653300,36050,36000,36050,35950,3268
|
|
20230822,123000,60879967000,36000,36100,36100,36000,4128
|
|
20230822,122900,60731298950,36000,36100,36150,36000,5437
|
|
20230822,122800,60535301700,36100,36200,36200,36100,3352
|
|
20230822,122700,60414133350,36150,36150,36200,36150,2017
|
|
20230822,122600,60341215350,36150,36150,36200,36150,898
|
|
20230822,122500,60308747300,36150,36150,36200,36150,710
|
|
20230822,122400,60283070250,36200,36200,36200,36150,667
|
|
20230822,122300,60258937300,36200,36200,36200,36150,221
|
|
20230822,122200,60250943550,36150,36200,36200,36150,2109
|
|
20230822,122100,60174700100,36150,36200,36200,36150,922
|
|
20230822,122000,60141353000,36150,36150,36200,36100,3231
|
|
20230822,121900,60024553550,36200,36200,36250,36150,792
|
|
20230822,121800,59995882800,36250,36300,36350,36200,5980
|
|
20230822,121700,59779163450,36300,36300,36300,36250,1122
|
|
20230822,121600,59738462750,36300,36250,36300,36250,521
|
|
20230822,121500,59719553900,36300,36250,36350,36250,2742
|
|
20230822,121400,59620022500,36250,36250,36300,36200,774
|
|
20230822,121300,59591964900,36250,36300,36300,36200,1557
|
|
20230822,121200,59535544550,36300,36250,36300,36250,633
|
|
20230822,121100,59512586350,36250,36250,36300,36200,1156
|
|
20230822,121000,59470694650,36250,36250,36250,36200,1658
|
|
20230822,120900,59410619450,36250,36300,36300,36250,698
|
|
20230822,120800,59385309000,36300,36250,36350,36250,2531
|
|
20230822,120700,59293453050,36250,36250,36300,36200,2004
|
|
20230822,120600,59220803900,36250,36300,36300,36250,276
|
|
20230822,120500,59210795550,36300,36300,36350,36250,1098
|
|
20230822,120400,59170939050,36300,36300,36350,36250,1462
|
|
20230822,120300,59117878100,36300,36300,36350,36200,4571
|
|
20230822,120200,58952019300,36300,36350,36400,36300,2925
|
|
20230822,120100,58845697000,36350,36450,36450,36300,1987
|
|
20230822,120000,58773431900,36450,36500,36550,36400,12807
|
|
20230822,115900,58306201450,36500,36450,36500,36400,6458
|
|
20230822,115800,58070758500,36400,36400,36450,36350,1780
|
|
20230822,115700,58005973000,36400,36350,36450,36350,3652
|
|
20230822,115600,57873038050,36400,36250,36400,36250,5093
|
|
20230822,115500,57688051300,36250,36200,36300,36200,1422
|
|
20230822,115400,57636510150,36200,36250,36300,36200,824
|
|
20230822,115300,57606638150,36250,36250,36300,36200,1351
|
|
20230822,115200,57557658150,36200,36250,36300,36200,3381
|
|
20230822,115100,57435165000,36250,36300,36300,36200,855
|
|
20230822,115000,57404183400,36250,36300,36350,36200,8017
|
|
20230822,114900,57113485100,36200,36400,36400,36200,5826
|
|
20230822,114800,56902029750,36400,36400,36450,36350,3881
|
|
20230822,114700,56760855550,36400,36400,36400,36350,3699
|
|
20230822,114600,56626294600,36400,36300,36400,36250,6649
|
|
20230822,114500,56384677600,36300,36250,36300,36200,3550
|
|
20230822,114400,56255900500,36200,36200,36250,36200,1521
|
|
20230822,114300,56200799650,36150,36100,36200,36050,6225
|
|
20230822,114200,55975721350,36100,36100,36100,36050,1087
|
|
20230822,114100,55936488350,36100,36000,36100,36000,2182
|
|
20230822,114000,55857819550,36000,36000,36050,35950,2058
|
|
20230822,113900,55783723400,36050,36000,36050,35950,1857
|
|
20230822,113800,55716869950,36000,36050,36100,35950,9388
|
|
20230822,113700,55378480600,36100,36050,36100,36000,1908
|
|
20230822,113600,55309701950,36050,35950,36050,35950,1862
|
|
20230822,113500,55242631250,36000,35950,36050,35900,3716
|
|
20230822,113400,55108879550,35950,36000,36000,35900,2181
|
|
20230822,113300,55030475750,36000,36000,36050,35950,4916
|
|
20230822,113200,54853477400,36000,35950,36000,35900,4019
|
|
20230822,113100,54708999300,35900,35900,35950,35900,433
|
|
20230822,113000,54693440800,35900,35900,35950,35850,3452
|
|
20230822,112900,54569516800,35850,35900,35900,35800,1756
|
|
20230822,112800,54506557300,35900,35800,35900,35800,1976
|
|
20230822,112700,54435705650,35800,35850,35900,35800,3396
|
|
20230822,112600,54313961050,35850,35800,35850,35800,3360
|
|
20230822,112500,54193666600,35850,35800,35850,35800,306
|
|
20230822,112400,54182706700,35800,35800,35850,35700,2502
|
|
20230822,112300,54093137900,35700,35800,35850,35700,3614
|
|
20230822,112200,53963785000,35750,35750,35800,35700,912
|
|
20230822,112100,53931184850,35700,35750,35750,35700,1089
|
|
20230822,112000,53892288050,35700,35800,35800,35700,2781
|
|
20230822,111900,53792897600,35800,35750,35800,35750,650
|
|
20230822,111800,53769654150,35750,35800,35800,35750,2094
|
|
20230822,111700,53694786550,35800,35700,35800,35700,879
|
|
20230822,111600,53663362500,35750,35700,35750,35650,1398
|
|
20230822,111500,53613454500,35700,35650,35700,35650,654
|
|
20230822,111400,53590118150,35650,35650,35700,35650,1508
|
|
20230822,111300,53536354200,35700,35700,35700,35600,2780
|
|
20230822,111200,53437245050,35650,35700,35750,35650,2359
|
|
20230822,111100,53353081650,35700,35600,35750,35600,1520
|
|
20230822,111000,53298876600,35600,35650,35700,35600,1282
|
|
20230822,110900,53253200800,35650,35650,35750,35600,3263
|
|
20230822,110800,53136925350,35650,35800,35800,35650,4606
|
|
20230822,110700,52972377650,35800,35800,35850,35750,1284
|
|
20230822,110600,52926428450,35800,35850,35900,35800,2991
|
|
20230822,110500,52819290450,35900,35950,35950,35800,4087
|
|
20230822,110400,52672667550,35900,35950,36000,35900,9780
|
|
20230822,110300,52321351200,35900,35900,35950,35850,3160
|
|
20230822,110200,52207883900,35900,35800,35900,35800,2053
|
|
20230822,110100,52134278000,35850,35850,35900,35800,2333
|
|
20230822,110000,52050625700,35850,35850,35900,35800,1577
|
|
20230822,105900,51994066500,35850,35850,35900,35800,3461
|
|
20230822,105800,51869971800,35850,35750,35850,35750,1976
|
|
20230822,105700,51799245850,35750,35700,35750,35650,2970
|
|
20230822,105600,51693127000,35700,35700,35700,35650,2952
|
|
20230822,105500,51587781850,35700,35650,35700,35650,909
|
|
20230822,105400,51555345650,35650,35650,35750,35600,6493
|
|
20230822,105300,51323757200,35700,35750,35800,35650,3241
|
|
20230822,105200,51208101500,35750,35750,35800,35700,3547
|
|
20230822,105100,51081316200,35800,35800,35850,35700,4055
|
|
20230822,105000,50936278350,35800,35850,35900,35700,5985
|
|
20230822,104900,50722150500,35900,35850,35950,35750,10507
|
|
20230822,104800,50345647650,35900,35700,35900,35600,10414
|
|
20230822,104700,49973759250,35700,36300,36300,35700,25404
|
|
20230822,104600,49061790300,36300,35800,36300,35750,73390
|
|
20230822,104500,46413901900,35800,35800,35800,35700,4280
|
|
20230822,104400,46260875750,35750,35700,35800,35600,1743
|
|
20230822,104300,46198622600,35600,35650,35750,35600,6451
|
|
20230822,104200,45968909900,35550,35750,35800,35550,9608
|
|
20230822,104100,45626254350,35750,35750,35800,35700,3298
|
|
20230822,104000,45508399650,35750,35700,35800,35700,5445
|
|
20230822,103900,45313722650,35750,35750,35750,35650,2073
|
|
20230822,103800,45239710350,35700,35750,35750,35550,2835
|
|
20230822,103700,45138608950,35750,35700,35750,35700,1678
|
|
20230822,103600,45078654300,35650,35450,35700,35450,12200
|
|
20230822,103500,44644006400,35500,35450,35500,35450,1327
|
|
20230822,103400,44596959050,35500,35450,35500,35400,2159
|
|
20230822,103300,44520423750,35400,35500,35600,35400,4264
|
|
20230822,103200,44369109550,35550,35550,35600,35500,1991
|
|
20230822,103100,44298356650,35600,35650,35650,35600,2176
|
|
20230822,103000,44220855900,35650,35650,35700,35400,7227
|
|
20230822,102900,43963449850,35500,35550,35600,35450,4266
|
|
20230822,102800,43811825750,35550,35500,35550,35450,1558
|
|
20230822,102700,43756553800,35450,35600,35600,35450,2787
|
|
20230822,102600,43657597650,35500,35700,35700,35500,5887
|
|
20230822,102500,43448027250,35700,35750,35750,35650,1581
|
|
20230822,102400,43391565450,35700,35650,35750,35650,2325
|
|
20230822,102300,43308534950,35700,35550,35700,35550,1385
|
|
20230822,102200,43259214800,35550,35550,35600,35450,4079
|
|
20230822,102100,43114312250,35550,35650,35650,35500,4676
|
|
20230822,102000,42948003600,35650,35700,35750,35600,5035
|
|
20230822,101900,42768488400,35700,35750,35750,35700,1209
|
|
20230822,101800,42725301350,35700,35750,35750,35650,1690
|
|
20230822,101700,42664952950,35750,35650,35750,35650,3932
|
|
20230822,101600,42524657600,35600,35600,35700,35600,2201
|
|
20230822,101500,42446256850,35600,35650,35750,35550,8636
|
|
20230822,101400,42138481500,35700,35750,35800,35650,3585
|
|
20230822,101300,42010400500,35750,35750,35750,35700,1637
|
|
20230822,101200,41951886850,35750,35950,35950,35750,8754
|
|
20230822,101100,41638271200,35900,35650,35950,35650,20126
|
|
20230822,101000,40917156400,35700,35650,35750,35650,7369
|
|
20230822,100900,40654081300,35650,35650,35700,35600,2808
|
|
20230822,100800,40553969000,35700,35650,35700,35600,1814
|
|
20230822,100700,40489298600,35650,35650,35700,35600,3184
|
|
20230822,100600,40375790050,35600,35700,35700,35550,6294
|
|
20230822,100500,40151460850,35700,35550,35700,35500,9256
|
|
20230822,100400,39822052850,35550,35600,35600,35550,4329
|
|
20230822,100300,39668093450,35600,35550,35600,35550,4429
|
|
20230822,100200,39510497350,35550,35600,35600,35500,3932
|
|
20230822,100100,39370719150,35600,35350,35600,35350,13099
|
|
20230822,100000,38906159350,35350,35350,35400,35300,1524
|
|
20230822,095900,38852279800,35350,35400,35500,35350,10871
|
|
20230822,095800,38467378800,35400,35350,35400,35250,4252
|
|
20230822,095700,38317142950,35350,35200,35350,35200,7071
|
|
20230822,095600,38067646650,35250,35150,35300,35150,3936
|
|
20230822,095500,37929083100,35150,35150,35200,35150,1643
|
|
20230822,095400,37871321850,35150,35300,35300,35150,5728
|
|
20230822,095300,37669717750,35300,35300,35350,35200,4629
|
|
20230822,095200,37506494850,35300,35300,35350,35250,4079
|
|
20230822,095100,37362427800,35300,34900,35400,34850,23560
|
|
20230822,095000,36535657750,34900,34900,34950,34900,2603
|
|
20230822,094900,36444767250,34900,35100,35100,34900,9422
|
|
20230822,094800,36115177600,35050,35050,35100,34900,5328
|
|
20230822,094700,35928581100,35000,35100,35150,35000,15643
|
|
20230822,094600,35380246200,35100,35150,35150,35000,10770
|
|
20230822,094500,35002404100,35150,34950,35200,34950,16524
|
|
20230822,094400,34423073600,34950,34950,35000,34850,8891
|
|
20230822,094300,34112498000,34950,34600,35000,34500,34092
|
|
20230822,094200,32930654950,34650,34650,34700,34550,10520
|
|
20230822,094100,32566500750,34550,34750,34800,34500,31824
|
|
20230822,094000,31465150700,34800,34850,34900,34700,21986
|
|
20230822,093900,30700540950,34900,34950,35000,34850,12776
|
|
20230822,093800,30254721300,34900,34950,35000,34900,6101
|
|
20230822,093700,30041516400,34950,34900,35000,34850,10792
|
|
20230822,093600,29664581200,34900,34950,35000,34800,13204
|
|
20230822,093500,29203886800,34950,34850,35100,34800,33487
|
|
20230822,093400,28032686050,34850,35050,35050,34850,30067
|
|
20230822,093300,26981439650,35100,35200,35200,35050,11887
|
|
20230822,093200,26564131400,35150,35200,35200,35150,5394
|
|
20230822,093100,26374499750,35200,35050,35200,35000,22631
|
|
20230822,093000,25580433800,35100,35150,35200,35050,22295
|
|
20230822,092900,24797977750,35200,35300,35350,35200,10902
|
|
20230822,092800,24413819900,35250,35450,35500,35200,16615
|
|
20230822,092700,23826871900,35450,35500,35600,35450,9501
|
|
20230822,092600,23489723300,35500,35650,35700,35450,12461
|
|
20230822,092500,23046707700,35650,35700,35750,35550,6817
|
|
20230822,092400,22803716300,35700,35700,35800,35500,8999
|
|
20230822,092300,22482837700,35750,35800,35800,35600,7149
|
|
20230822,092200,22227392200,35800,35700,35800,35600,8636
|
|
20230822,092100,21919116600,35750,35700,35800,35650,9200
|
|
20230822,092000,21590671900,35700,35750,35800,35650,7104
|
|
20230822,091900,21336886050,35800,35800,35900,35750,7042
|
|
20230822,091800,21084792400,35750,35600,35750,35600,8174
|
|
20230822,091700,20792824950,35700,35650,35800,35650,13282
|
|
20230822,091600,20318826300,35700,36050,36100,35650,18371
|
|
20230822,091500,19660157100,36100,35950,36100,35800,10756
|
|
20230822,091400,19273416700,35950,35800,35950,35600,10819
|
|
20230822,091300,18885947850,35700,35600,36100,35600,42852
|
|
20230822,091200,17347042400,35550,35500,35600,35400,13251
|
|
20230822,091100,16876839850,35450,35350,35500,35250,10176
|
|
20230822,091000,16516745400,35250,35450,35500,35250,21840
|
|
20230822,090900,15743056800,35500,35350,35500,35350,11804
|
|
20230822,090800,15324842850,35450,35250,35450,35100,14495
|
|
20230822,090700,14813204600,35150,35450,35450,35050,25317
|
|
20230822,090600,13922543250,35400,35600,35700,35100,33612
|
|
20230822,090500,12733162550,35600,35850,35850,35200,29186
|
|
20230822,090400,11697576900,35600,35600,36000,35200,38754
|
|
20230822,090300,10316851450,35600,35800,36000,35500,31681
|
|
20230822,090200,9183359650,35800,35650,36000,35500,41248
|
|
20230822,090100,7707587050,35500,34900,35600,34750,69287
|
|
20230822,090000,5267504650,34900,34700,35100,34550,151486
|