616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191300,27095387150,35200,35200,35200,35200,36566
|
|
20230823,191200,27095387150,35200,35200,35200,35200,0
|
|
20230823,191100,27095387150,35200,35200,35200,35200,0
|
|
20230823,191000,27095387150,35200,35200,35200,35200,0
|
|
20230823,190900,27095387150,35200,35200,35200,35200,0
|
|
20230823,190800,27095387150,35200,35200,35200,35200,0
|
|
20230823,190700,27095387150,35200,35200,35200,35200,0
|
|
20230823,190600,27095387150,35200,35200,35200,35200,0
|
|
20230823,190500,27095387150,35200,35200,35200,35200,0
|
|
20230823,190400,27095387150,35200,35200,35200,35200,0
|
|
20230823,190300,27095387150,35200,35200,35200,35200,0
|
|
20230823,190200,27095387150,35200,35200,35200,35200,0
|
|
20230823,190100,27095387150,35200,35200,35200,35200,0
|
|
20230823,190000,27095387150,35200,35200,35200,35200,0
|
|
20230823,185900,27095387150,35200,35200,35200,35200,0
|
|
20230823,185800,27095387150,35200,35200,35200,35200,0
|
|
20230823,185700,27095387150,35200,35200,35200,35200,0
|
|
20230823,185600,27095387150,35200,35200,35200,35200,0
|
|
20230823,185500,27095387150,35200,35200,35200,35200,0
|
|
20230823,185400,27095387150,35200,35200,35200,35200,0
|
|
20230823,185300,27095387150,35200,35200,35200,35200,0
|
|
20230823,185200,27095387150,35200,35200,35200,35200,0
|
|
20230823,185100,27095387150,35200,35200,35200,35200,0
|
|
20230823,185000,27095387150,35200,35200,35200,35200,0
|
|
20230823,184900,27095387150,35200,35200,35200,35200,0
|
|
20230823,184800,27095387150,35200,35200,35200,35200,0
|
|
20230823,184700,27095387150,35200,35200,35200,35200,0
|
|
20230823,184600,27095387150,35200,35200,35200,35200,0
|
|
20230823,184500,27095387150,35200,35200,35200,35200,0
|
|
20230823,184400,27095387150,35200,35200,35200,35200,0
|
|
20230823,184300,27095387150,35200,35200,35200,35200,36566
|
|
20230823,184200,27095387150,35200,35200,35200,35200,0
|
|
20230823,184100,27095387150,35200,35200,35200,35200,0
|
|
20230823,184000,27095387150,35200,35200,35200,35200,0
|
|
20230823,183900,27095387150,35200,35200,35200,35200,0
|
|
20230823,183800,27095387150,35200,35200,35200,35200,0
|
|
20230823,183700,27095387150,35200,35200,35200,35200,0
|
|
20230823,183600,27095387150,35200,35200,35200,35200,0
|
|
20230823,183500,27095387150,35200,35200,35200,35200,0
|
|
20230823,183400,27095387150,35200,35200,35200,35200,0
|
|
20230823,183300,27095387150,35200,35200,35200,35200,0
|
|
20230823,183200,27095387150,35200,35200,35200,35200,0
|
|
20230823,183100,27095387150,35200,35200,35200,35200,0
|
|
20230823,183000,27095387150,35200,35200,35200,35200,0
|
|
20230823,182900,27095387150,35200,35200,35200,35200,0
|
|
20230823,182800,27095387150,35200,35200,35200,35200,0
|
|
20230823,182700,27095387150,35200,35200,35200,35200,0
|
|
20230823,182600,27095387150,35200,35200,35200,35200,0
|
|
20230823,182500,27095387150,35200,35200,35200,35200,0
|
|
20230823,182400,27095387150,35200,35200,35200,35200,0
|
|
20230823,182300,27095387150,35200,35200,35200,35200,0
|
|
20230823,182200,27095387150,35200,35200,35200,35200,0
|
|
20230823,182100,27095387150,35200,35200,35200,35200,0
|
|
20230823,182000,27095387150,35200,35200,35200,35200,0
|
|
20230823,181900,27095387150,35200,35200,35200,35200,0
|
|
20230823,181800,27095387150,35200,35200,35200,35200,0
|
|
20230823,181700,27095387150,35200,35200,35200,35200,0
|
|
20230823,181600,27095387150,35200,35200,35200,35200,0
|
|
20230823,181500,27095387150,35200,35200,35200,35200,0
|
|
20230823,181400,27095387150,35200,35200,35200,35200,0
|
|
20230823,181300,27095387150,35200,35200,35200,35200,36566
|
|
20230823,181200,27095387150,35200,35200,35200,35200,0
|
|
20230823,181100,27095387150,35200,35200,35200,35200,0
|
|
20230823,181000,27095387150,35200,35200,35200,35200,0
|
|
20230823,180900,27095387150,35200,35200,35200,35200,0
|
|
20230823,180800,27095387150,35200,35200,35200,35200,0
|
|
20230823,180700,27095387150,35200,35200,35200,35200,0
|
|
20230823,180600,27095387150,35200,35200,35200,35200,0
|
|
20230823,180500,27095387150,35200,35200,35200,35200,0
|
|
20230823,180400,27095387150,35200,35200,35200,35200,0
|
|
20230823,180300,27095387150,35200,35200,35200,35200,0
|
|
20230823,180200,27095387150,35200,35200,35200,35200,0
|
|
20230823,180100,27095387150,35200,35200,35200,35200,0
|
|
20230823,180000,27095387150,35200,35200,35200,35200,0
|
|
20230823,175900,27095387150,35200,35200,35200,35200,0
|
|
20230823,175800,27095387150,35200,35200,35200,35200,0
|
|
20230823,175700,27095387150,35200,35200,35200,35200,0
|
|
20230823,175600,27095387150,35200,35200,35200,35200,0
|
|
20230823,175500,27095387150,35200,35200,35200,35200,0
|
|
20230823,175400,27095387150,35200,35200,35200,35200,0
|
|
20230823,175300,27095387150,35200,35200,35200,35200,0
|
|
20230823,175200,27095387150,35200,35200,35200,35200,0
|
|
20230823,175100,27095387150,35200,35200,35200,35200,0
|
|
20230823,175000,27095387150,35200,35200,35200,35200,0
|
|
20230823,174900,27095387150,35200,35200,35200,35200,0
|
|
20230823,174800,27095387150,35200,35200,35200,35200,0
|
|
20230823,174700,27095387150,35200,35200,35200,35200,0
|
|
20230823,174600,27095387150,35200,35200,35200,35200,0
|
|
20230823,174500,27095387150,35200,35200,35200,35200,0
|
|
20230823,174400,27095387150,35200,35200,35200,35200,0
|
|
20230823,174300,27095387150,35200,35200,35200,35200,36566
|
|
20230823,174200,27095387150,35200,35200,35200,35200,0
|
|
20230823,174100,27095387150,35200,35200,35200,35200,0
|
|
20230823,174000,27095387150,35200,35200,35200,35200,0
|
|
20230823,173900,27095387150,35200,35200,35200,35200,0
|
|
20230823,173800,27095387150,35200,35200,35200,35200,0
|
|
20230823,173700,27095387150,35200,35200,35200,35200,0
|
|
20230823,173600,27095387150,35200,35200,35200,35200,0
|
|
20230823,173500,27095387150,35200,35200,35200,35200,0
|
|
20230823,173400,27095387150,35200,35200,35200,35200,0
|
|
20230823,173300,27095387150,35200,35200,35200,35200,0
|
|
20230823,173200,27095387150,35200,35200,35200,35200,0
|
|
20230823,173100,27095387150,35200,35200,35200,35200,0
|
|
20230823,173000,27095387150,35200,35200,35200,35200,0
|
|
20230823,172900,27095387150,35200,35200,35200,35200,0
|
|
20230823,172800,27095387150,35200,35200,35200,35200,0
|
|
20230823,172700,27095387150,35200,35200,35200,35200,0
|
|
20230823,172600,27095387150,35200,35200,35200,35200,0
|
|
20230823,172500,27095387150,35200,35200,35200,35200,0
|
|
20230823,172400,27095387150,35200,35200,35200,35200,0
|
|
20230823,172300,27095387150,35200,35200,35200,35200,0
|
|
20230823,172200,27095387150,35200,35200,35200,35200,0
|
|
20230823,172100,27095387150,35200,35200,35200,35200,0
|
|
20230823,172000,27095387150,35200,35200,35200,35200,0
|
|
20230823,171900,27095387150,35200,35200,35200,35200,0
|
|
20230823,171800,27095387150,35200,35200,35200,35200,0
|
|
20230823,171700,27095387150,35200,35200,35200,35200,0
|
|
20230823,171600,27095387150,35200,35200,35200,35200,0
|
|
20230823,171500,27095387150,35200,35200,35200,35200,0
|
|
20230823,171400,27095387150,35200,35200,35200,35200,0
|
|
20230823,171300,27095387150,35200,35200,35200,35200,36566
|
|
20230823,171200,27095387150,35200,35200,35200,35200,0
|
|
20230823,171100,27095387150,35200,35200,35200,35200,0
|
|
20230823,171000,27095387150,35200,35200,35200,35200,0
|
|
20230823,170900,27095387150,35200,35200,35200,35200,0
|
|
20230823,170800,27095387150,35200,35200,35200,35200,0
|
|
20230823,170700,27095387150,35200,35200,35200,35200,0
|
|
20230823,170600,27095387150,35200,35200,35200,35200,0
|
|
20230823,170500,27095387150,35200,35200,35200,35200,0
|
|
20230823,170400,27095387150,35200,35200,35200,35200,0
|
|
20230823,170300,27095387150,35200,35200,35200,35200,0
|
|
20230823,170200,27095387150,35200,35200,35200,35200,0
|
|
20230823,170100,27095387150,35200,35200,35200,35200,0
|
|
20230823,170000,27095387150,35200,35200,35200,35200,0
|
|
20230823,165900,27095387150,35200,35200,35200,35200,0
|
|
20230823,165800,27095387150,35200,35200,35200,35200,0
|
|
20230823,165700,27095387150,35200,35200,35200,35200,0
|
|
20230823,165600,27095387150,35200,35200,35200,35200,0
|
|
20230823,165500,27095387150,35200,35200,35200,35200,0
|
|
20230823,165400,27095387150,35200,35200,35200,35200,0
|
|
20230823,165300,27095387150,35200,35200,35200,35200,0
|
|
20230823,165200,27095387150,35200,35200,35200,35200,0
|
|
20230823,165100,27095387150,35200,35200,35200,35200,0
|
|
20230823,165000,27095387150,35200,35200,35200,35200,0
|
|
20230823,164900,27095387150,35200,35200,35200,35200,0
|
|
20230823,164800,27095387150,35200,35200,35200,35200,0
|
|
20230823,164700,27095387150,35200,35200,35200,35200,0
|
|
20230823,164600,27095387150,35200,35200,35200,35200,0
|
|
20230823,164500,27095387150,35200,35200,35200,35200,0
|
|
20230823,164400,27095387150,35200,35200,35200,35200,0
|
|
20230823,164300,27095387150,35200,35200,35200,35200,36566
|
|
20230823,164200,27095387150,35200,35200,35200,35200,0
|
|
20230823,164100,27095387150,35200,35200,35200,35200,0
|
|
20230823,164000,27095387150,35200,35200,35200,35200,0
|
|
20230823,163900,27095387150,35200,35200,35200,35200,0
|
|
20230823,163800,27095387150,35200,35200,35200,35200,0
|
|
20230823,163700,27095387150,35200,35200,35200,35200,0
|
|
20230823,163600,27095387150,35200,35200,35200,35200,0
|
|
20230823,163500,27095387150,35200,35200,35200,35200,0
|
|
20230823,163400,27095387150,35200,35200,35200,35200,0
|
|
20230823,163300,27095387150,35200,35200,35200,35200,0
|
|
20230823,163200,27095387150,35200,35200,35200,35200,0
|
|
20230823,163100,27095387150,35200,35200,35200,35200,0
|
|
20230823,163000,27095387150,35200,35200,35200,35200,0
|
|
20230823,162900,27095387150,35200,35200,35200,35200,0
|
|
20230823,162800,27095387150,35200,35200,35200,35200,0
|
|
20230823,162700,27095387150,35200,35200,35200,35200,0
|
|
20230823,162600,27095387150,35200,35200,35200,35200,0
|
|
20230823,162500,27095387150,35200,35200,35200,35200,0
|
|
20230823,162400,27095387150,35200,35200,35200,35200,0
|
|
20230823,162300,27095387150,35200,35200,35200,35200,0
|
|
20230823,162200,27095387150,35200,35200,35200,35200,0
|
|
20230823,162100,27095387150,35200,35200,35200,35200,0
|
|
20230823,162000,27095387150,35200,35200,35200,35200,0
|
|
20230823,161900,27095387150,35200,35200,35200,35200,0
|
|
20230823,161800,27095387150,35200,35200,35200,35200,0
|
|
20230823,161700,27095387150,35200,35200,35200,35200,0
|
|
20230823,161600,27095387150,35200,35200,35200,35200,0
|
|
20230823,161500,27095387150,35200,35200,35200,35200,0
|
|
20230823,161400,27095387150,35200,35200,35200,35200,0
|
|
20230823,161300,27095387150,35200,35200,35200,35200,36566
|
|
20230823,161200,27095387150,35200,35200,35200,35200,0
|
|
20230823,161100,27095387150,35200,35200,35200,35200,0
|
|
20230823,161000,27095387150,35200,35200,35200,35200,0
|
|
20230823,160900,27095387150,35200,35200,35200,35200,0
|
|
20230823,160800,27095387150,35200,35200,35200,35200,0
|
|
20230823,160700,27095387150,35200,35200,35200,35200,0
|
|
20230823,160600,27095387150,35200,35200,35200,35200,0
|
|
20230823,160500,27095387150,35200,35200,35200,35200,0
|
|
20230823,160400,27095387150,35200,35200,35200,35200,0
|
|
20230823,160300,27095387150,35200,35200,35200,35200,0
|
|
20230823,160200,27095387150,35200,35200,35200,35200,0
|
|
20230823,160100,27095387150,35200,35200,35200,35200,0
|
|
20230823,160000,27095387150,35200,35200,35200,35200,0
|
|
20230823,155900,27095387150,35200,35200,35200,35200,0
|
|
20230823,155800,27095387150,35200,35200,35200,35200,0
|
|
20230823,155700,27095387150,35200,35200,35200,35200,0
|
|
20230823,155600,27095387150,35200,35200,35200,35200,0
|
|
20230823,155500,27095387150,35200,35200,35200,35200,0
|
|
20230823,155400,27095387150,35200,35200,35200,35200,0
|
|
20230823,155300,27095387150,35200,35200,35200,35200,0
|
|
20230823,155200,27095387150,35200,35200,35200,35200,0
|
|
20230823,155100,27095387150,35200,35200,35200,35200,0
|
|
20230823,155000,27095387150,35200,35200,35200,35200,0
|
|
20230823,154900,27095387150,35200,35200,35200,35200,0
|
|
20230823,154800,27095387150,35200,35200,35200,35200,0
|
|
20230823,154700,27095387150,35200,35200,35200,35200,0
|
|
20230823,154600,27095387150,35200,35200,35200,35200,0
|
|
20230823,154500,27095387150,35200,35200,35200,35200,0
|
|
20230823,154400,27095387150,35200,35200,35200,35200,0
|
|
20230823,154300,27095387150,35200,35200,35200,35200,36566
|
|
20230823,154200,27095387150,35200,35200,35200,35200,0
|
|
20230823,154100,27095387150,35200,35200,35200,35200,0
|
|
20230823,154000,27095387150,35200,35200,35200,35200,0
|
|
20230823,153900,27095387150,35200,35200,35200,35200,0
|
|
20230823,153800,27095387150,35200,35200,35200,35200,0
|
|
20230823,153700,27095387150,35200,35200,35200,35200,0
|
|
20230823,153600,27095387150,35200,35200,35200,35200,0
|
|
20230823,153500,27095387150,35200,35200,35200,35200,0
|
|
20230823,153400,27095387150,35200,35200,35200,35200,0
|
|
20230823,153300,27095387150,35200,35200,35200,35200,0
|
|
20230823,153200,27095387150,35200,35200,35200,35200,0
|
|
20230823,153100,27095387150,35200,35200,35200,35200,0
|
|
20230823,153000,27095387150,35200,35200,35200,35200,36566
|
|
20230823,152900,25808263950,35050,35050,35050,35050,0
|
|
20230823,152800,25808263950,35050,35050,35050,35050,0
|
|
20230823,152700,25808263950,35050,35050,35050,35050,0
|
|
20230823,152600,25808263950,35050,35050,35050,35050,0
|
|
20230823,152500,25808263950,35050,35050,35050,35050,0
|
|
20230823,152400,25808263950,35050,35050,35050,35050,0
|
|
20230823,152300,25808263950,35050,35050,35050,35050,0
|
|
20230823,152200,25808263950,35050,35050,35050,35050,0
|
|
20230823,152100,25808263950,35050,35050,35050,35050,0
|
|
20230823,152000,25808263950,35050,35050,35050,35050,0
|
|
20230823,151900,25808263950,35050,35050,35150,34950,7656
|
|
20230823,151800,25539814750,35050,34900,35050,34900,2592
|
|
20230823,151700,25449135600,34900,34900,35000,34900,3169
|
|
20230823,151600,25338383050,34900,34950,35000,34900,5369
|
|
20230823,151500,25150824250,34950,35000,35050,34950,5637
|
|
20230823,151400,24953539350,35000,35000,35050,35000,738
|
|
20230823,151300,24927697550,35050,35000,35050,35000,1032
|
|
20230823,151200,24891571300,35000,35050,35100,35000,2272
|
|
20230823,151100,24812001950,35000,35000,35050,35000,973
|
|
20230823,151000,24777930900,35000,35050,35050,35000,1974
|
|
20230823,150900,24708765800,35000,35050,35050,35000,1337
|
|
20230823,150800,24661948800,35000,35000,35050,35000,986
|
|
20230823,150700,24627422150,35050,35050,35050,35000,1425
|
|
20230823,150600,24577510750,35050,35000,35050,35000,1429
|
|
20230823,150500,24527475300,35000,35000,35050,35000,1179
|
|
20230823,150400,24486180700,35000,35000,35050,35000,1894
|
|
20230823,150300,24419854050,35000,35000,35050,35000,958
|
|
20230823,150200,24386312050,35000,35050,35050,35000,2352
|
|
20230823,150100,24303882100,35050,35050,35100,35050,813
|
|
20230823,150000,24275377100,35050,35100,35100,35050,1593
|
|
20230823,145900,24219536000,35050,35050,35100,35050,625
|
|
20230823,145800,24197622750,35050,35050,35100,35050,820
|
|
20230823,145700,24168869750,35050,35050,35100,35050,967
|
|
20230823,145600,24134969600,35050,35050,35100,35050,1250
|
|
20230823,145500,24091139700,35100,35150,35200,35050,5325
|
|
20230823,145400,23904046200,35150,35100,35200,35100,3098
|
|
20230823,145300,23795205600,35050,35100,35100,35050,1299
|
|
20230823,145200,23749658950,35100,35100,35100,35050,835
|
|
20230823,145100,23720379900,35100,35100,35100,35050,772
|
|
20230823,145000,23693307900,35100,35100,35150,35050,5539
|
|
20230823,144900,23498859700,35100,35050,35200,35050,3574
|
|
20230823,144800,23373316400,35100,35100,35150,35050,2892
|
|
20230823,144700,23271803450,35100,35050,35100,35000,3812
|
|
20230823,144600,23138095150,35050,35050,35100,35000,597
|
|
20230823,144500,23117168550,35050,35100,35100,35000,1225
|
|
20230823,144400,23074235500,35050,35050,35100,35050,1602
|
|
20230823,144300,23018076700,35050,35100,35100,35050,688
|
|
20230823,144200,22993957850,35100,35150,35150,35050,3271
|
|
20230823,144100,22879208600,35100,35100,35150,35100,584
|
|
20230823,144000,22858705400,35100,35100,35150,35100,947
|
|
20230823,143900,22825461100,35100,35100,35150,35100,2294
|
|
20230823,143800,22744891900,35100,35050,35100,35050,1688
|
|
20230823,143700,22685656100,35050,35150,35150,35050,1670
|
|
20230823,143600,22627055350,35150,35100,35150,35050,2272
|
|
20230823,143500,22547311150,35050,35100,35150,35050,1124
|
|
20230823,143400,22507887900,35100,35100,35150,35050,1441
|
|
20230823,143300,22457305500,35150,35100,35150,35100,278
|
|
20230823,143200,22447541950,35100,35100,35150,35100,898
|
|
20230823,143100,22416012550,35100,35150,35150,35100,703
|
|
20230823,143000,22391329900,35100,35250,35250,35100,4910
|
|
20230823,142900,22218583950,35250,35250,35250,35200,2490
|
|
20230823,142800,22130818200,35250,35200,35250,35200,551
|
|
20230823,142700,22111402350,35200,35250,35250,35200,1397
|
|
20230823,142600,22062165650,35200,35200,35250,35200,356
|
|
20230823,142500,22049625650,35250,35200,35250,35200,581
|
|
20230823,142400,22029165200,35250,35200,35250,35200,220
|
|
20230823,142300,22021410950,35200,35200,35250,35200,280
|
|
20230823,142200,22011550950,35250,35250,35250,35200,656
|
|
20230823,142100,21988431350,35200,35250,35300,35200,1360
|
|
20230823,142000,21940489700,35300,35250,35300,35250,225
|
|
20230823,141900,21932551600,35250,35250,35300,35250,429
|
|
20230823,141800,21917424350,35250,35250,35300,35250,117
|
|
20230823,141700,21913295800,35250,35200,35300,35200,1900
|
|
20230823,141600,21846327500,35200,35200,35250,35200,263
|
|
20230823,141500,21837066050,35200,35200,35250,35200,539
|
|
20230823,141400,21818088700,35250,35300,35300,35200,793
|
|
20230823,141300,21790136200,35300,35250,35300,35200,1631
|
|
20230823,141200,21732636950,35250,35200,35250,35200,141
|
|
20230823,141100,21727668850,35200,35250,35250,35200,742
|
|
20230823,141000,21701545450,35200,35200,35250,35150,1353
|
|
20230823,140900,21653918400,35200,35200,35250,35150,424
|
|
20230823,140800,21638992700,35150,35250,35300,35150,5435
|
|
20230823,140700,21447481150,35250,35250,35300,35250,265
|
|
20230823,140600,21438134850,35250,35250,35300,35250,702
|
|
20230823,140500,21413359600,35250,35250,35300,35250,581
|
|
20230823,140400,21392873000,35250,35300,35300,35250,500
|
|
20230823,140300,21375225100,35300,35250,35300,35250,261
|
|
20230823,140200,21366022000,35250,35250,35300,35250,1077
|
|
20230823,140100,21328055850,35300,35250,35300,35250,150
|
|
20230823,140000,21322761700,35250,35250,35300,35250,160
|
|
20230823,135900,21317117050,35300,35250,35300,35250,175
|
|
20230823,135800,21310945750,35300,35250,35300,35250,892
|
|
20230823,135700,21279478550,35250,35300,35300,35250,108
|
|
20230823,135600,21275667600,35250,35150,35250,35150,7585
|
|
20230823,135500,21008635350,35150,35150,35200,35150,141
|
|
20230823,135400,21003676400,35150,35150,35200,35150,298
|
|
20230823,135300,20993200700,35150,35150,35200,35150,133
|
|
20230823,135200,20988524450,35150,35150,35200,35150,1086
|
|
20230823,135100,20950320550,35200,35150,35200,35150,98
|
|
20230823,135000,20946874500,35150,35150,35200,35150,463
|
|
20230823,134900,20930598350,35150,35150,35200,35150,587
|
|
20230823,134800,20909962500,35150,35150,35200,35150,402
|
|
20230823,134700,20895831850,35150,35150,35200,35150,1138
|
|
20230823,134600,20855828650,35200,35150,35200,35150,257
|
|
20230823,134500,20846794000,35150,35150,35200,35150,182
|
|
20230823,134400,20840393700,35150,35150,35200,35150,199
|
|
20230823,134300,20833397700,35200,35200,35200,35150,1572
|
|
20230823,134200,20778086750,35200,35250,35250,35200,228
|
|
20230823,134100,20770060900,35250,35200,35250,35200,153
|
|
20230823,134000,20764674350,35200,35200,35250,35200,558
|
|
20230823,133900,20745032700,35200,35200,35250,35200,477
|
|
20230823,133800,20728242250,35200,35200,35250,35200,53
|
|
20230823,133700,20726375800,35250,35250,35250,35200,1718
|
|
20230823,133600,20665824650,35250,35250,35250,35250,302
|
|
20230823,133500,20655179150,35250,35300,35300,35250,174
|
|
20230823,133400,20649042650,35300,35300,35350,35250,2226
|
|
20230823,133300,20570465100,35300,35350,35350,35300,348
|
|
20230823,133200,20558176750,35300,35350,35350,35300,116
|
|
20230823,133100,20554081200,35300,35300,35350,35300,238
|
|
20230823,133000,20545678500,35300,35300,35350,35300,119
|
|
20230823,132900,20541476650,35300,35400,35400,35300,1631
|
|
20230823,132800,20483833050,35350,35350,35400,35350,496
|
|
20230823,132700,20466295200,35400,35350,35400,35350,591
|
|
20230823,132600,20445389200,35350,35400,35400,35350,262
|
|
20230823,132500,20436120950,35400,35350,35400,35350,85
|
|
20230823,132400,20433113500,35400,35350,35400,35350,327
|
|
20230823,132300,20421543350,35400,35350,35400,35350,305
|
|
20230823,132200,20410757200,35350,35400,35400,35350,309
|
|
20230823,132100,20399821750,35400,35350,35400,35350,314
|
|
20230823,132000,20388720700,35350,35350,35400,35350,244
|
|
20230823,131900,20380094000,35350,35350,35400,35300,1290
|
|
20230823,131800,20334478700,35350,35350,35400,35300,1670
|
|
20230823,131700,20275446500,35350,35350,35400,35350,1514
|
|
20230823,131600,20221923350,35350,35300,35350,35300,360
|
|
20230823,131500,20209212900,35300,35300,35350,35300,741
|
|
20230823,131400,20183054100,35300,35300,35300,35300,482
|
|
20230823,131300,20166039500,35300,35300,35350,35300,348
|
|
20230823,131200,20153753900,35250,35300,35350,35250,1806
|
|
20230823,131100,20090023500,35350,35300,35350,35300,202
|
|
20230823,131000,20082890950,35350,35400,35400,35350,3111
|
|
20230823,130900,19972820000,35400,35450,35450,35400,591
|
|
20230823,130800,19951888950,35400,35400,35450,35400,602
|
|
20230823,130700,19930574150,35450,35400,35450,35400,497
|
|
20230823,130600,19912962800,35450,35450,35450,35400,529
|
|
20230823,130500,19894233300,35400,35450,35450,35400,970
|
|
20230823,130400,19859891350,35450,35400,35450,35400,556
|
|
20230823,130300,19840198300,35450,35400,35450,35400,1317
|
|
20230823,130200,19793518450,35400,35450,35450,35400,246
|
|
20230823,130100,19784805100,35450,35400,35450,35350,2436
|
|
20230823,130000,19698570850,35400,35400,35400,35350,128
|
|
20230823,125900,19694040450,35350,35350,35400,35350,960
|
|
20230823,125800,19660092400,35350,35400,35400,35350,315
|
|
20230823,125700,19648946500,35350,35300,35400,35250,2062
|
|
20230823,125600,19576104200,35250,35250,35300,35250,729
|
|
20230823,125500,19550377750,35250,35300,35300,35250,1687
|
|
20230823,125400,19490839750,35350,35300,35350,35300,689
|
|
20230823,125300,19466507850,35350,35350,35350,35300,147
|
|
20230823,125200,19461317250,35350,35300,35350,35300,698
|
|
20230823,125100,19436675400,35350,35350,35400,35300,235
|
|
20230823,125000,19428369450,35350,35350,35400,35350,2101
|
|
20230823,124900,19354096800,35400,35400,35400,35350,454
|
|
20230823,124800,19338030500,35400,35350,35400,35300,1034
|
|
20230823,124700,19301459100,35300,35350,35400,35300,1282
|
|
20230823,124600,19256139950,35350,35300,35400,35250,7938
|
|
20230823,124500,18975618650,35250,35250,35300,35200,427
|
|
20230823,124400,18960571600,35250,35300,35350,35250,1432
|
|
20230823,124300,18910018950,35350,35300,35350,35300,374
|
|
20230823,124200,18896810100,35350,35300,35350,35300,65
|
|
20230823,124100,18894514850,35300,35350,35400,35300,2399
|
|
20230823,124000,18809734350,35400,35350,35400,35350,348
|
|
20230823,123900,18797422150,35400,35350,35400,35350,336
|
|
20230823,123800,18785533350,35350,35350,35400,35350,215
|
|
20230823,123700,18777923350,35350,35350,35400,35300,1721
|
|
20230823,123600,18717086300,35300,35350,35350,35300,321
|
|
20230823,123500,18705748700,35350,35300,35350,35300,282
|
|
20230823,123400,18695790050,35350,35350,35400,35300,1274
|
|
20230823,123300,18650746850,35400,35350,35400,35350,407
|
|
20230823,123200,18636351900,35400,35300,35400,35300,1155
|
|
20230823,123100,18595513100,35350,35200,35350,35150,9115
|
|
20230823,123000,18274276250,35200,35150,35200,35150,205
|
|
20230823,122900,18267064850,35200,35200,35200,35150,236
|
|
20230823,122800,18258764100,35200,35150,35200,35150,402
|
|
20230823,122700,18244627900,35200,35200,35200,35150,128
|
|
20230823,122600,18240125200,35200,35150,35200,35150,797
|
|
20230823,122500,18212103550,35200,35200,35200,35150,412
|
|
20230823,122400,18197611950,35200,35150,35200,35150,231
|
|
20230823,122300,18189481750,35150,35200,35200,35150,140
|
|
20230823,122200,18184558450,35200,35200,35200,35150,235
|
|
20230823,122100,18176288700,35150,35150,35200,35150,72
|
|
20230823,122000,18173757250,35200,35200,35250,35150,935
|
|
20230823,121900,18140845700,35200,35100,35200,35100,2360
|
|
20230823,121800,18057892800,35150,35100,35150,35050,2774
|
|
20230823,121700,17960527500,35050,35100,35100,35000,1666
|
|
20230823,121600,17902136000,35050,35050,35100,35050,444
|
|
20230823,121500,17886570050,35050,35050,35100,35050,208
|
|
20230823,121400,17879278950,35050,35100,35100,35050,433
|
|
20230823,121300,17864087850,35050,35050,35100,35050,799
|
|
20230823,121200,17836081000,35050,35000,35100,35000,109
|
|
20230823,121100,17832259700,35050,35050,35100,35050,311
|
|
20230823,121000,17821358150,35100,35050,35100,35050,327
|
|
20230823,120900,17809894650,35050,35050,35100,35000,5599
|
|
20230823,120800,17613839300,35100,35150,35150,35100,3642
|
|
20230823,120700,17485993350,35150,35150,35150,35100,810
|
|
20230823,120600,17457533050,35100,35100,35150,35100,376
|
|
20230823,120500,17444328100,35150,35100,35150,35100,397
|
|
20230823,120400,17430376000,35150,35100,35150,35100,469
|
|
20230823,120300,17413902700,35150,35100,35150,35100,236
|
|
20230823,120200,17405611950,35150,35150,35150,35100,758
|
|
20230823,120100,17379003600,35150,35150,35150,35100,175
|
|
20230823,120000,17372856100,35150,35100,35150,35100,481
|
|
20230823,115900,17355970550,35100,35150,35150,35100,250
|
|
20230823,115800,17347189850,35150,35100,35150,35100,469
|
|
20230823,115700,17330712750,35150,35100,35150,35100,296
|
|
20230823,115600,17320310850,35150,35150,35150,35100,252
|
|
20230823,115500,17311460200,35150,35150,35150,35100,1518
|
|
20230823,115400,17258115250,35150,35150,35150,35100,215
|
|
20230823,115300,17250560600,35150,35100,35150,35100,508
|
|
20230823,115200,17232710050,35150,35150,35150,35100,1141
|
|
20230823,115100,17192655200,35100,35100,35150,35100,710
|
|
20230823,115000,17167733550,35100,35100,35150,35100,1433
|
|
20230823,114900,17117417350,35150,35150,35150,35100,258
|
|
20230823,114800,17108357150,35100,35100,35150,35100,469
|
|
20230823,114700,17091888250,35100,35100,35150,35100,218
|
|
20230823,114600,17084234600,35150,35100,35150,35050,742
|
|
20230823,114500,17058190150,35100,35050,35150,35050,800
|
|
20230823,114400,17030105250,35050,35100,35100,35050,468
|
|
20230823,114300,17013692500,35050,35050,35100,35050,4949
|
|
20230823,114200,16840222850,35050,35000,35050,35000,388
|
|
20230823,114100,16826625250,35000,35000,35050,35000,558
|
|
20230823,114000,16807078550,35000,35050,35050,35000,223
|
|
20230823,113900,16799262700,35000,35050,35100,35000,897
|
|
20230823,113800,16767820250,35050,35100,35100,35050,1159
|
|
20230823,113700,16727141750,35050,35100,35100,35000,3624
|
|
20230823,113600,16600119150,35050,35050,35100,35050,143
|
|
20230823,113500,16595105300,35100,35100,35100,35050,368
|
|
20230823,113400,16582201850,35050,35050,35100,35050,1028
|
|
20230823,113300,16546136650,35100,35150,35150,35100,1633
|
|
20230823,113200,16488807700,35100,35100,35150,35050,1795
|
|
20230823,113100,16425787100,35100,35050,35150,35050,3838
|
|
20230823,113000,16291167150,35050,34950,35050,34950,187
|
|
20230823,112900,16284616100,34950,34900,35000,34850,9325
|
|
20230823,112800,15959002350,34850,34850,34900,34850,814
|
|
20230823,112700,15930632950,34850,34850,34900,34800,3136
|
|
20230823,112600,15821352400,34800,34800,34850,34800,444
|
|
20230823,112500,15805894800,34800,34800,34850,34800,557
|
|
20230823,112400,15786510650,34800,34800,34850,34800,775
|
|
20230823,112300,15759539850,34800,34850,34850,34800,629
|
|
20230823,112200,15737626800,34800,34800,34850,34800,508
|
|
20230823,112100,15719934100,34800,34800,34850,34800,1139
|
|
20230823,112000,15680281300,34850,34850,34850,34800,321
|
|
20230823,111900,15669107850,34850,34850,34850,34800,1158
|
|
20230823,111800,15628808400,34800,34850,34850,34800,777
|
|
20230823,111700,15601749500,34850,34900,34900,34800,646
|
|
20230823,111600,15579232850,34900,34800,34900,34800,1838
|
|
20230823,111500,15515156950,34800,34850,34850,34750,491
|
|
20230823,111400,15498070300,34850,34800,34850,34800,771
|
|
20230823,111300,15471237550,34800,34800,34800,34750,630
|
|
20230823,111200,15449333350,34800,34750,34800,34700,4504
|
|
20230823,111100,15292730550,34750,34750,34800,34750,421
|
|
20230823,111000,15278095800,34800,34800,34800,34750,1630
|
|
20230823,110900,15221451350,34750,34800,34850,34750,2905
|
|
20230823,110800,15120474950,34800,34800,34850,34750,1909
|
|
20230823,110700,15054073450,34800,34800,34800,34750,443
|
|
20230823,110600,15038666150,34800,34800,34800,34750,827
|
|
20230823,110500,15009913200,34750,34750,34800,34750,4216
|
|
20230823,110400,14863225300,34750,34850,34900,34750,4963
|
|
20230823,110300,14690470900,34850,34850,34900,34850,3791
|
|
20230823,110200,14558353400,34900,34850,34900,34850,245
|
|
20230823,110100,14549814450,34850,34850,34900,34850,843
|
|
20230823,110000,14520435800,34850,34900,34900,34850,319
|
|
20230823,105900,14509318300,34850,34900,34950,34850,3849
|
|
20230823,105800,14375102400,34900,34950,34950,34900,990
|
|
20230823,105700,14340551150,34950,34950,35000,34900,3434
|
|
20230823,105600,14220542550,34950,35000,35000,34950,869
|
|
20230823,105500,14190170700,35000,35000,35050,34950,2132
|
|
20230823,105400,14115559650,35000,35000,35050,35000,568
|
|
20230823,105300,14095679550,35000,35050,35050,35000,164
|
|
20230823,105200,14089935400,35000,35050,35100,35000,610
|
|
20230823,105100,14068553000,35050,35050,35100,35050,632
|
|
20230823,105000,14046400850,35000,35000,35050,34950,6454
|
|
20230823,104900,13820520200,35000,35000,35050,35000,339
|
|
20230823,104800,13808653450,35050,35000,35050,35000,688
|
|
20230823,104700,13784572300,35000,35050,35050,35000,298
|
|
20230823,104600,13774141700,35000,35100,35100,35000,793
|
|
20230823,104500,13746352700,35050,35050,35100,35050,1703
|
|
20230823,104400,13686661150,35050,35050,35100,35050,490
|
|
20230823,104300,13669482400,35100,35100,35150,35100,1579
|
|
20230823,104200,13614057100,35100,35100,35150,35100,427
|
|
20230823,104100,13599063800,35150,35200,35200,35100,4760
|
|
20230823,104000,13431747400,35200,35150,35200,35150,135
|
|
20230823,103900,13426995650,35150,35250,35250,35150,251
|
|
20230823,103800,13418164600,35200,35250,35250,35150,4105
|
|
20230823,103700,13273660150,35200,35250,35250,35200,205
|
|
20230823,103600,13266444050,35200,35200,35250,35200,843
|
|
20230823,103500,13236768600,35250,35200,35250,35200,573
|
|
20230823,103400,13216597500,35250,35250,35250,35200,569
|
|
20230823,103300,13196544700,35200,35350,35350,35200,3230
|
|
20230823,103200,13082624250,35350,35300,35350,35300,121
|
|
20230823,103100,13078348400,35300,35300,35350,35300,644
|
|
20230823,103000,13055615000,35300,35300,35350,35300,867
|
|
20230823,102900,13025009700,35300,35250,35300,35250,502
|
|
20230823,102800,13007289700,35250,35300,35300,35250,318
|
|
20230823,102700,12996064700,35300,35250,35300,35200,2171
|
|
20230823,102600,12919498350,35250,35350,35400,35250,5613
|
|
20230823,102500,12721227250,35350,35200,35350,35200,3940
|
|
20230823,102400,12582226550,35250,35200,35250,35200,1982
|
|
20230823,102300,12512454050,35200,35200,35250,35200,675
|
|
20230823,102200,12488693900,35250,35200,35250,35150,337
|
|
20230823,102100,12476828850,35200,35250,35250,35150,1565
|
|
20230823,102000,12421724550,35250,35100,35250,35050,4013
|
|
20230823,101900,12280527300,35050,35000,35100,35000,1621
|
|
20230823,101800,12223679050,35050,35000,35050,34950,712
|
|
20230823,101700,12198759900,34950,35000,35000,34950,3925
|
|
20230823,101600,12061394150,35000,34950,35000,34950,442
|
|
20230823,101500,12045931650,34950,35050,35050,34950,2218
|
|
20230823,101400,11968280350,35050,35050,35100,35050,2221
|
|
20230823,101300,11890420950,35100,35100,35100,35050,1545
|
|
20230823,101200,11836207100,35100,35200,35200,35100,2083
|
|
20230823,101100,11762907250,35200,35200,35250,35200,1125
|
|
20230823,101000,11723257150,35250,35250,35300,35200,1404
|
|
20230823,100900,11673768550,35250,35250,35300,35200,719
|
|
20230823,100800,11648421250,35250,35150,35250,35100,3413
|
|
20230823,100700,11528259550,35150,35000,35150,35000,6366
|
|
20230823,100600,11304984200,35000,35000,35050,35000,839
|
|
20230823,100500,11275619100,35000,35000,35050,35000,1244
|
|
20230823,100400,11232078850,35050,35000,35050,35000,498
|
|
20230823,100300,11214648400,35000,35050,35050,35000,1308
|
|
20230823,100200,11168868250,35000,35050,35050,35000,816
|
|
20230823,100100,11140300200,35050,35000,35050,35000,390
|
|
20230823,100000,11126642400,35000,35050,35050,35000,1936
|
|
20230823,095900,11058881950,35000,35050,35050,35000,2223
|
|
20230823,095800,10980970350,35050,34900,35100,34900,5353
|
|
20230823,095700,10793673750,34900,34900,34950,34900,458
|
|
20230823,095600,10777684450,34900,34900,34950,34900,1420
|
|
20230823,095500,10728121600,34900,34950,34950,34900,2057
|
|
20230823,095400,10656331450,34950,35100,35100,34900,6529
|
|
20230823,095300,10427657000,35050,35050,35100,35050,2244
|
|
20230823,095200,10348922150,35050,35100,35100,35050,4055
|
|
20230823,095100,10206732350,35100,35050,35100,35050,1925
|
|
20230823,095000,10139166400,35050,35000,35100,34950,4093
|
|
20230823,094900,9995827800,34950,34850,34950,34800,3314
|
|
20230823,094800,9880222450,34850,34750,34900,34700,6995
|
|
20230823,094700,9636870700,34750,34750,34800,34700,2320
|
|
20230823,094600,9556254950,34750,34800,34800,34700,6440
|
|
20230823,094500,9332513900,34800,34800,34850,34750,7563
|
|
20230823,094400,9069319550,34800,34950,34950,34750,4465
|
|
20230823,094300,8913814950,34950,34850,34950,34850,3153
|
|
20230823,094200,8803744750,34900,34900,34900,34800,2458
|
|
20230823,094100,8718081300,34950,35050,35050,34900,3026
|
|
20230823,094000,8612292300,35050,34800,35050,34800,6322
|
|
20230823,093900,8391482950,34750,34800,34850,34700,9944
|
|
20230823,093800,8045930300,34800,34650,34800,34600,9935
|
|
20230823,093700,7701106800,34700,34950,35000,34650,18713
|
|
20230823,093600,7049807250,35000,35200,35200,34950,18483
|
|
20230823,093500,6402124700,35150,35200,35250,35150,3741
|
|
20230823,093400,6270460500,35250,35300,35350,35200,2714
|
|
20230823,093300,6174708800,35300,35350,35400,35300,1914
|
|
20230823,093200,6107007450,35350,35350,35400,35300,1735
|
|
20230823,093100,6045667900,35350,35400,35450,35350,2762
|
|
20230823,093000,5947884750,35350,35200,35400,35100,13626
|
|
20230823,092900,5468195800,35150,35300,35350,35150,6516
|
|
20230823,092800,5238525250,35300,35400,35400,35300,2779
|
|
20230823,092700,5140275650,35400,35450,35450,35400,1541
|
|
20230823,092600,5085713700,35400,35300,35500,35300,7083
|
|
20230823,092500,4835110000,35300,35500,35500,35300,6058
|
|
20230823,092400,4620729000,35500,35650,35700,35500,5339
|
|
20230823,092300,4430803550,35650,35650,35700,35600,3218
|
|
20230823,092200,4316150100,35650,35700,35700,35650,3644
|
|
20230823,092100,4186164850,35700,35850,35850,35600,6153
|
|
20230823,092000,3966435750,35850,35900,35950,35750,8188
|
|
20230823,091900,3672939900,35950,35900,36000,35900,1901
|
|
20230823,091800,3604602550,35950,35950,36000,35850,5469
|
|
20230823,091700,3408272100,36000,35900,36000,35850,2488
|
|
20230823,091600,3318895850,35900,35950,36000,35800,6914
|
|
20230823,091500,3070568600,35950,35850,36000,35850,7557
|
|
20230823,091400,2798894400,35900,35800,35900,35800,1702
|
|
20230823,091300,2737899700,35850,35750,35850,35750,2111
|
|
20230823,091200,2662290250,35850,35750,35850,35650,3578
|
|
20230823,091100,2534219300,35800,35900,35900,35700,4751
|
|
20230823,091000,2364085550,35900,35700,35900,35700,2514
|
|
20230823,090900,2274102100,35700,35700,35750,35600,4466
|
|
20230823,090800,2114745450,35650,35600,35700,35550,3108
|
|
20230823,090700,2003938150,35600,35700,35750,35600,4139
|
|
20230823,090600,1856178750,35700,35800,35800,35650,4599
|
|
20230823,090500,1691941400,35800,35850,35900,35800,4200
|
|
20230823,090400,1541527600,35850,35700,35900,35700,3889
|
|
20230823,090300,1402233300,35750,35850,35900,35700,2357
|
|
20230823,090200,1317904400,35850,35700,35900,35700,6983
|
|
20230823,090100,1067757750,35750,35550,35800,35500,9231
|
|
20230823,090000,738592950,35600,35250,35800,35200,20637
|