670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200700,2535266300,22100,22100,22100,22100,2221
|
|
20230823,200600,2535266300,22100,22100,22100,22100,0
|
|
20230823,200500,2535266300,22100,22100,22100,22100,0
|
|
20230823,200400,2535266300,22100,22100,22100,22100,0
|
|
20230823,200300,2535266300,22100,22100,22100,22100,0
|
|
20230823,200200,2535266300,22100,22100,22100,22100,0
|
|
20230823,200100,2535266300,22100,22100,22100,22100,0
|
|
20230823,200000,2535266300,22100,22100,22100,22100,0
|
|
20230823,195900,2535266300,22100,22100,22100,22100,0
|
|
20230823,195800,2535266300,22100,22100,22100,22100,0
|
|
20230823,195700,2535266300,22100,22100,22100,22100,0
|
|
20230823,195600,2535266300,22100,22100,22100,22100,0
|
|
20230823,195500,2535266300,22100,22100,22100,22100,0
|
|
20230823,195400,2535266300,22100,22100,22100,22100,0
|
|
20230823,195300,2535266300,22100,22100,22100,22100,0
|
|
20230823,195200,2535266300,22100,22100,22100,22100,0
|
|
20230823,195100,2535266300,22100,22100,22100,22100,0
|
|
20230823,195000,2535266300,22100,22100,22100,22100,0
|
|
20230823,194900,2535266300,22100,22100,22100,22100,0
|
|
20230823,194800,2535266300,22100,22100,22100,22100,0
|
|
20230823,194700,2535266300,22100,22100,22100,22100,0
|
|
20230823,194600,2535266300,22100,22100,22100,22100,0
|
|
20230823,194500,2535266300,22100,22100,22100,22100,0
|
|
20230823,194400,2535266300,22100,22100,22100,22100,0
|
|
20230823,194300,2535266300,22100,22100,22100,22100,0
|
|
20230823,194200,2535266300,22100,22100,22100,22100,0
|
|
20230823,194100,2535266300,22100,22100,22100,22100,0
|
|
20230823,194000,2535266300,22100,22100,22100,22100,0
|
|
20230823,193900,2535266300,22100,22100,22100,22100,0
|
|
20230823,193800,2535266300,22100,22100,22100,22100,0
|
|
20230823,193700,2535266300,22100,22100,22100,22100,2221
|
|
20230823,193600,2535266300,22100,22100,22100,22100,0
|
|
20230823,193500,2535266300,22100,22100,22100,22100,0
|
|
20230823,193400,2535266300,22100,22100,22100,22100,0
|
|
20230823,193300,2535266300,22100,22100,22100,22100,0
|
|
20230823,193200,2535266300,22100,22100,22100,22100,0
|
|
20230823,193100,2535266300,22100,22100,22100,22100,0
|
|
20230823,193000,2535266300,22100,22100,22100,22100,0
|
|
20230823,192900,2535266300,22100,22100,22100,22100,0
|
|
20230823,192800,2535266300,22100,22100,22100,22100,0
|
|
20230823,192700,2535266300,22100,22100,22100,22100,0
|
|
20230823,192600,2535266300,22100,22100,22100,22100,0
|
|
20230823,192500,2535266300,22100,22100,22100,22100,0
|
|
20230823,192400,2535266300,22100,22100,22100,22100,0
|
|
20230823,192300,2535266300,22100,22100,22100,22100,0
|
|
20230823,192200,2535266300,22100,22100,22100,22100,0
|
|
20230823,192100,2535266300,22100,22100,22100,22100,0
|
|
20230823,192000,2535266300,22100,22100,22100,22100,0
|
|
20230823,191900,2535266300,22100,22100,22100,22100,0
|
|
20230823,191800,2535266300,22100,22100,22100,22100,0
|
|
20230823,191700,2535266300,22100,22100,22100,22100,0
|
|
20230823,191600,2535266300,22100,22100,22100,22100,0
|
|
20230823,191500,2535266300,22100,22100,22100,22100,0
|
|
20230823,191400,2535266300,22100,22100,22100,22100,0
|
|
20230823,191300,2535266300,22100,22100,22100,22100,0
|
|
20230823,191200,2535266300,22100,22100,22100,22100,0
|
|
20230823,191100,2535266300,22100,22100,22100,22100,0
|
|
20230823,191000,2535266300,22100,22100,22100,22100,0
|
|
20230823,190900,2535266300,22100,22100,22100,22100,0
|
|
20230823,190800,2535266300,22100,22100,22100,22100,0
|
|
20230823,190700,2535266300,22100,22100,22100,22100,2221
|
|
20230823,190600,2535266300,22100,22100,22100,22100,0
|
|
20230823,190500,2535266300,22100,22100,22100,22100,0
|
|
20230823,190400,2535266300,22100,22100,22100,22100,0
|
|
20230823,190300,2535266300,22100,22100,22100,22100,0
|
|
20230823,190200,2535266300,22100,22100,22100,22100,0
|
|
20230823,190100,2535266300,22100,22100,22100,22100,0
|
|
20230823,190000,2535266300,22100,22100,22100,22100,0
|
|
20230823,185900,2535266300,22100,22100,22100,22100,0
|
|
20230823,185800,2535266300,22100,22100,22100,22100,0
|
|
20230823,185700,2535266300,22100,22100,22100,22100,0
|
|
20230823,185600,2535266300,22100,22100,22100,22100,0
|
|
20230823,185500,2535266300,22100,22100,22100,22100,0
|
|
20230823,185400,2535266300,22100,22100,22100,22100,0
|
|
20230823,185300,2535266300,22100,22100,22100,22100,0
|
|
20230823,185200,2535266300,22100,22100,22100,22100,0
|
|
20230823,185100,2535266300,22100,22100,22100,22100,0
|
|
20230823,185000,2535266300,22100,22100,22100,22100,0
|
|
20230823,184900,2535266300,22100,22100,22100,22100,0
|
|
20230823,184800,2535266300,22100,22100,22100,22100,0
|
|
20230823,184700,2535266300,22100,22100,22100,22100,0
|
|
20230823,184600,2535266300,22100,22100,22100,22100,0
|
|
20230823,184500,2535266300,22100,22100,22100,22100,0
|
|
20230823,184400,2535266300,22100,22100,22100,22100,0
|
|
20230823,184300,2535266300,22100,22100,22100,22100,0
|
|
20230823,184200,2535266300,22100,22100,22100,22100,0
|
|
20230823,184100,2535266300,22100,22100,22100,22100,0
|
|
20230823,184000,2535266300,22100,22100,22100,22100,0
|
|
20230823,183900,2535266300,22100,22100,22100,22100,0
|
|
20230823,183800,2535266300,22100,22100,22100,22100,0
|
|
20230823,183700,2535266300,22100,22100,22100,22100,2221
|
|
20230823,183600,2535266300,22100,22100,22100,22100,0
|
|
20230823,183500,2535266300,22100,22100,22100,22100,0
|
|
20230823,183400,2535266300,22100,22100,22100,22100,0
|
|
20230823,183300,2535266300,22100,22100,22100,22100,0
|
|
20230823,183200,2535266300,22100,22100,22100,22100,0
|
|
20230823,183100,2535266300,22100,22100,22100,22100,0
|
|
20230823,183000,2535266300,22100,22100,22100,22100,0
|
|
20230823,182900,2535266300,22100,22100,22100,22100,0
|
|
20230823,182800,2535266300,22100,22100,22100,22100,0
|
|
20230823,182700,2535266300,22100,22100,22100,22100,0
|
|
20230823,182600,2535266300,22100,22100,22100,22100,0
|
|
20230823,182500,2535266300,22100,22100,22100,22100,0
|
|
20230823,182400,2535266300,22100,22100,22100,22100,0
|
|
20230823,182300,2535266300,22100,22100,22100,22100,0
|
|
20230823,182200,2535266300,22100,22100,22100,22100,0
|
|
20230823,182100,2535266300,22100,22100,22100,22100,0
|
|
20230823,182000,2535266300,22100,22100,22100,22100,0
|
|
20230823,181900,2535266300,22100,22100,22100,22100,0
|
|
20230823,181800,2535266300,22100,22100,22100,22100,0
|
|
20230823,181700,2535266300,22100,22100,22100,22100,0
|
|
20230823,181600,2535266300,22100,22100,22100,22100,0
|
|
20230823,181500,2535266300,22100,22100,22100,22100,0
|
|
20230823,181400,2535266300,22100,22100,22100,22100,0
|
|
20230823,181300,2535266300,22100,22100,22100,22100,0
|
|
20230823,181200,2535266300,22100,22100,22100,22100,0
|
|
20230823,181100,2535266300,22100,22100,22100,22100,0
|
|
20230823,181000,2535266300,22100,22100,22100,22100,0
|
|
20230823,180900,2535266300,22100,22100,22100,22100,0
|
|
20230823,180800,2535266300,22100,22100,22100,22100,0
|
|
20230823,180700,2535266300,22100,22100,22100,22100,2221
|
|
20230823,180600,2535266300,22100,22100,22100,22100,0
|
|
20230823,180500,2535266300,22100,22100,22100,22100,0
|
|
20230823,180400,2535266300,22100,22100,22100,22100,0
|
|
20230823,180300,2535266300,22100,22100,22100,22100,0
|
|
20230823,180200,2535266300,22100,22100,22100,22100,0
|
|
20230823,180100,2535266300,22100,22100,22100,22100,0
|
|
20230823,180000,2535266300,22100,22100,22100,22100,0
|
|
20230823,175900,2535266300,22100,22100,22100,22100,0
|
|
20230823,175800,2535266300,22100,22100,22100,22100,0
|
|
20230823,175700,2535266300,22100,22100,22100,22100,0
|
|
20230823,175600,2535266300,22100,22100,22100,22100,0
|
|
20230823,175500,2535266300,22100,22100,22100,22100,0
|
|
20230823,175400,2535266300,22100,22100,22100,22100,0
|
|
20230823,175300,2535266300,22100,22100,22100,22100,0
|
|
20230823,175200,2535266300,22100,22100,22100,22100,0
|
|
20230823,175100,2535266300,22100,22100,22100,22100,0
|
|
20230823,175000,2535266300,22100,22100,22100,22100,0
|
|
20230823,174900,2535266300,22100,22100,22100,22100,0
|
|
20230823,174800,2535266300,22100,22100,22100,22100,0
|
|
20230823,174700,2535266300,22100,22100,22100,22100,0
|
|
20230823,174600,2535266300,22100,22100,22100,22100,0
|
|
20230823,174500,2535266300,22100,22100,22100,22100,0
|
|
20230823,174400,2535266300,22100,22100,22100,22100,0
|
|
20230823,174300,2535266300,22100,22100,22100,22100,0
|
|
20230823,174200,2535266300,22100,22100,22100,22100,0
|
|
20230823,174100,2535266300,22100,22100,22100,22100,0
|
|
20230823,174000,2535266300,22100,22100,22100,22100,0
|
|
20230823,173900,2535266300,22100,22100,22100,22100,0
|
|
20230823,173800,2535266300,22100,22100,22100,22100,0
|
|
20230823,173700,2535266300,22100,22100,22100,22100,2221
|
|
20230823,173600,2535266300,22100,22100,22100,22100,0
|
|
20230823,173500,2535266300,22100,22100,22100,22100,0
|
|
20230823,173400,2535266300,22100,22100,22100,22100,0
|
|
20230823,173300,2535266300,22100,22100,22100,22100,0
|
|
20230823,173200,2535266300,22100,22100,22100,22100,0
|
|
20230823,173100,2535266300,22100,22100,22100,22100,0
|
|
20230823,173000,2535266300,22100,22100,22100,22100,0
|
|
20230823,172900,2535266300,22100,22100,22100,22100,0
|
|
20230823,172800,2535266300,22100,22100,22100,22100,0
|
|
20230823,172700,2535266300,22100,22100,22100,22100,0
|
|
20230823,172600,2535266300,22100,22100,22100,22100,0
|
|
20230823,172500,2535266300,22100,22100,22100,22100,0
|
|
20230823,172400,2535266300,22100,22100,22100,22100,0
|
|
20230823,172300,2535266300,22100,22100,22100,22100,0
|
|
20230823,172200,2535266300,22100,22100,22100,22100,0
|
|
20230823,172100,2535266300,22100,22100,22100,22100,0
|
|
20230823,172000,2535266300,22100,22100,22100,22100,0
|
|
20230823,171900,2535266300,22100,22100,22100,22100,0
|
|
20230823,171800,2535266300,22100,22100,22100,22100,0
|
|
20230823,171700,2535266300,22100,22100,22100,22100,0
|
|
20230823,171600,2535266300,22100,22100,22100,22100,0
|
|
20230823,171500,2535266300,22100,22100,22100,22100,0
|
|
20230823,171400,2535266300,22100,22100,22100,22100,0
|
|
20230823,171300,2535266300,22100,22100,22100,22100,0
|
|
20230823,171200,2535266300,22100,22100,22100,22100,0
|
|
20230823,171100,2535266300,22100,22100,22100,22100,0
|
|
20230823,171000,2535266300,22100,22100,22100,22100,0
|
|
20230823,170900,2535266300,22100,22100,22100,22100,0
|
|
20230823,170800,2535266300,22100,22100,22100,22100,0
|
|
20230823,170700,2535266300,22100,22100,22100,22100,2221
|
|
20230823,170600,2535266300,22100,22100,22100,22100,0
|
|
20230823,170500,2535266300,22100,22100,22100,22100,0
|
|
20230823,170400,2535266300,22100,22100,22100,22100,0
|
|
20230823,170300,2535266300,22100,22100,22100,22100,0
|
|
20230823,170200,2535266300,22100,22100,22100,22100,0
|
|
20230823,170100,2535266300,22100,22100,22100,22100,0
|
|
20230823,170000,2535266300,22100,22100,22100,22100,0
|
|
20230823,165900,2535266300,22100,22100,22100,22100,0
|
|
20230823,165800,2535266300,22100,22100,22100,22100,0
|
|
20230823,165700,2535266300,22100,22100,22100,22100,0
|
|
20230823,165600,2535266300,22100,22100,22100,22100,0
|
|
20230823,165500,2535266300,22100,22100,22100,22100,0
|
|
20230823,165400,2535266300,22100,22100,22100,22100,0
|
|
20230823,165300,2535266300,22100,22100,22100,22100,0
|
|
20230823,165200,2535266300,22100,22100,22100,22100,0
|
|
20230823,165100,2535266300,22100,22100,22100,22100,0
|
|
20230823,165000,2535266300,22100,22100,22100,22100,0
|
|
20230823,164900,2535266300,22100,22100,22100,22100,0
|
|
20230823,164800,2535266300,22100,22100,22100,22100,0
|
|
20230823,164700,2535266300,22100,22100,22100,22100,0
|
|
20230823,164600,2535266300,22100,22100,22100,22100,0
|
|
20230823,164500,2535266300,22100,22100,22100,22100,0
|
|
20230823,164400,2535266300,22100,22100,22100,22100,0
|
|
20230823,164300,2535266300,22100,22100,22100,22100,0
|
|
20230823,164200,2535266300,22100,22100,22100,22100,0
|
|
20230823,164100,2535266300,22100,22100,22100,22100,0
|
|
20230823,164000,2535266300,22100,22100,22100,22100,0
|
|
20230823,163900,2535266300,22100,22100,22100,22100,0
|
|
20230823,163800,2535266300,22100,22100,22100,22100,0
|
|
20230823,163700,2535266300,22100,22100,22100,22100,2221
|
|
20230823,163600,2535266300,22100,22100,22100,22100,0
|
|
20230823,163500,2535266300,22100,22100,22100,22100,0
|
|
20230823,163400,2535266300,22100,22100,22100,22100,0
|
|
20230823,163300,2535266300,22100,22100,22100,22100,0
|
|
20230823,163200,2535266300,22100,22100,22100,22100,0
|
|
20230823,163100,2535266300,22100,22100,22100,22100,0
|
|
20230823,163000,2535266300,22100,22100,22100,22100,0
|
|
20230823,162900,2535266300,22100,22100,22100,22100,0
|
|
20230823,162800,2535266300,22100,22100,22100,22100,0
|
|
20230823,162700,2535266300,22100,22100,22100,22100,0
|
|
20230823,162600,2535266300,22100,22100,22100,22100,0
|
|
20230823,162500,2535266300,22100,22100,22100,22100,0
|
|
20230823,162400,2535266300,22100,22100,22100,22100,0
|
|
20230823,162300,2535266300,22100,22100,22100,22100,0
|
|
20230823,162200,2535266300,22100,22100,22100,22100,0
|
|
20230823,162100,2535266300,22100,22100,22100,22100,0
|
|
20230823,162000,2535266300,22100,22100,22100,22100,0
|
|
20230823,161900,2535266300,22100,22100,22100,22100,0
|
|
20230823,161800,2535266300,22100,22100,22100,22100,0
|
|
20230823,161700,2535266300,22100,22100,22100,22100,0
|
|
20230823,161600,2535266300,22100,22100,22100,22100,0
|
|
20230823,161500,2535266300,22100,22100,22100,22100,0
|
|
20230823,161400,2535266300,22100,22100,22100,22100,0
|
|
20230823,161300,2535266300,22100,22100,22100,22100,0
|
|
20230823,161200,2535266300,22100,22100,22100,22100,0
|
|
20230823,161100,2535266300,22100,22100,22100,22100,0
|
|
20230823,161000,2535266300,22100,22100,22100,22100,0
|
|
20230823,160900,2535266300,22100,22100,22100,22100,0
|
|
20230823,160800,2535266300,22100,22100,22100,22100,0
|
|
20230823,160700,2535266300,22100,22100,22100,22100,2221
|
|
20230823,160600,2535266300,22100,22100,22100,22100,0
|
|
20230823,160500,2535266300,22100,22100,22100,22100,0
|
|
20230823,160400,2535266300,22100,22100,22100,22100,0
|
|
20230823,160300,2535266300,22100,22100,22100,22100,0
|
|
20230823,160200,2535266300,22100,22100,22100,22100,0
|
|
20230823,160100,2535266300,22100,22100,22100,22100,0
|
|
20230823,160000,2535266300,22100,22100,22100,22100,0
|
|
20230823,155900,2535266300,22100,22100,22100,22100,0
|
|
20230823,155800,2535266300,22100,22100,22100,22100,0
|
|
20230823,155700,2535266300,22100,22100,22100,22100,0
|
|
20230823,155600,2535266300,22100,22100,22100,22100,0
|
|
20230823,155500,2535266300,22100,22100,22100,22100,0
|
|
20230823,155400,2535266300,22100,22100,22100,22100,0
|
|
20230823,155300,2535266300,22100,22100,22100,22100,0
|
|
20230823,155200,2535266300,22100,22100,22100,22100,0
|
|
20230823,155100,2535266300,22100,22100,22100,22100,0
|
|
20230823,155000,2535266300,22100,22100,22100,22100,0
|
|
20230823,154900,2535266300,22100,22100,22100,22100,0
|
|
20230823,154800,2535266300,22100,22100,22100,22100,0
|
|
20230823,154700,2535266300,22100,22100,22100,22100,0
|
|
20230823,154600,2535266300,22100,22100,22100,22100,0
|
|
20230823,154500,2535266300,22100,22100,22100,22100,0
|
|
20230823,154400,2535266300,22100,22100,22100,22100,0
|
|
20230823,154300,2535266300,22100,22100,22100,22100,0
|
|
20230823,154200,2535266300,22100,22100,22100,22100,0
|
|
20230823,154100,2535266300,22100,22100,22100,22100,0
|
|
20230823,154000,2535266300,22100,22100,22100,22100,0
|
|
20230823,153900,2535266300,22100,22100,22100,22100,0
|
|
20230823,153800,2535266300,22100,22100,22100,22100,0
|
|
20230823,153700,2535266300,22100,22100,22100,22100,2221
|
|
20230823,153600,2535266300,22100,22100,22100,22100,0
|
|
20230823,153500,2535266300,22100,22100,22100,22100,0
|
|
20230823,153400,2535266300,22100,22100,22100,22100,0
|
|
20230823,153300,2535266300,22100,22100,22100,22100,0
|
|
20230823,153200,2535266300,22100,22100,22100,22100,0
|
|
20230823,153100,2535266300,22100,22100,22100,22100,0
|
|
20230823,153000,2535266300,22100,22100,22100,22100,2221
|
|
20230823,152900,2486182200,22100,22100,22100,22100,0
|
|
20230823,152800,2486182200,22100,22100,22100,22100,0
|
|
20230823,152700,2486182200,22100,22100,22100,22100,0
|
|
20230823,152600,2486182200,22100,22100,22100,22100,0
|
|
20230823,152500,2486182200,22100,22100,22100,22100,0
|
|
20230823,152400,2486182200,22100,22100,22100,22100,0
|
|
20230823,152300,2486182200,22100,22100,22100,22100,0
|
|
20230823,152200,2486182200,22100,22100,22100,22100,0
|
|
20230823,152100,2486182200,22100,22100,22100,22100,0
|
|
20230823,152000,2486182200,22100,22100,22100,22100,0
|
|
20230823,151900,2486182200,22100,22050,22100,22050,209
|
|
20230823,151800,2481570800,22100,22050,22100,22050,123
|
|
20230823,151700,2478856050,22100,22100,22100,22050,158
|
|
20230823,151600,2475370300,22050,22050,22100,22050,507
|
|
20230823,151500,2464190650,22050,22050,22100,22050,288
|
|
20230823,151400,2457840200,22100,22100,22100,22100,8
|
|
20230823,151300,2457663400,22100,22100,22100,22100,0
|
|
20230823,151200,2457663400,22100,22050,22100,22050,30
|
|
20230823,151100,2457001850,22050,22050,22050,22050,295
|
|
20230823,151000,2450497100,22050,22050,22050,22050,144
|
|
20230823,150900,2447321900,22100,22050,22100,22050,11
|
|
20230823,150800,2447079300,22050,22100,22100,22050,26
|
|
20230823,150700,2446505950,22050,22050,22050,22050,35
|
|
20230823,150600,2445734200,22100,22100,22100,22000,31
|
|
20230823,150500,2445050100,22050,22050,22100,22050,476
|
|
20230823,150400,2434554200,22100,22050,22100,22050,101
|
|
20230823,150300,2432327100,22050,22050,22050,22050,110
|
|
20230823,150200,2429901600,22050,22050,22050,22050,108
|
|
20230823,150100,2427520200,22050,22050,22050,22050,776
|
|
20230823,150000,2410409400,22100,22050,22100,22050,702
|
|
20230823,145900,2394898400,22050,22050,22100,22050,106
|
|
20230823,145800,2392561000,22100,22050,22100,22050,85
|
|
20230823,145700,2390685000,22100,22050,22100,22050,78
|
|
20230823,145600,2388963200,22100,22100,22150,22100,198
|
|
20230823,145500,2384587200,22100,22050,22100,22050,1435
|
|
20230823,145400,2352939000,22100,22050,22100,22050,101
|
|
20230823,145300,2350711750,22050,22050,22050,22050,4
|
|
20230823,145200,2350623550,22050,22050,22100,22050,46
|
|
20230823,145100,2349609150,22050,22100,22100,22050,34
|
|
20230823,145000,2348858600,22100,22100,22100,22100,0
|
|
20230823,144900,2348858600,22100,22050,22100,22050,106
|
|
20230823,144800,2346521200,22100,22100,22100,22100,48
|
|
20230823,144700,2345460400,22150,22150,22150,22150,0
|
|
20230823,144600,2345460400,22150,22050,22150,22050,657
|
|
20230823,144500,2330973150,22050,22150,22150,22050,425
|
|
20230823,144400,2321600450,22100,22150,22150,22050,576
|
|
20230823,144300,2308889450,22150,22100,22150,22100,15
|
|
20230823,144200,2308557300,22100,22150,22150,22100,61
|
|
20230823,144100,2307208850,22100,22150,22150,22100,68
|
|
20230823,144000,2305703500,22150,22100,22150,22100,11
|
|
20230823,143900,2305460300,22150,22150,22150,22100,42
|
|
20230823,143800,2304530200,22150,22150,22150,22100,443
|
|
20230823,143700,2294718650,22150,22150,22150,22150,2
|
|
20230823,143600,2294674350,22150,22100,22150,22100,243
|
|
20230823,143500,2289303650,22150,22050,22150,22050,61
|
|
20230823,143400,2287956000,22050,22100,22100,22050,141
|
|
20230823,143300,2284846900,22100,22050,22100,22050,484
|
|
20230823,143200,2274150700,22100,22050,22100,22050,219
|
|
20230823,143100,2269316650,22100,22100,22100,22100,15
|
|
20230823,143000,2268985150,22100,22050,22100,22050,117
|
|
20230823,142900,2266404650,22100,22050,22100,22050,105
|
|
20230823,142800,2264089150,22050,22100,22100,22050,107
|
|
20230823,142700,2261727650,22100,22100,22100,22100,0
|
|
20230823,142600,2261727650,22100,22100,22100,22050,31
|
|
20230823,142500,2261043000,22100,22100,22100,22050,20
|
|
20230823,142400,2260601800,22000,22100,22100,22000,1373
|
|
20230823,142300,2230321250,22050,22050,22100,22050,11
|
|
20230823,142200,2230078600,22100,22050,22100,22050,70
|
|
20230823,142100,2228534450,22100,22100,22100,22100,1
|
|
20230823,142000,2228512350,22050,22050,22050,22050,5
|
|
20230823,141900,2228402100,22100,22100,22100,22100,4
|
|
20230823,141800,2228313700,22100,22150,22150,22100,11
|
|
20230823,141700,2228070550,22050,22050,22050,22050,15
|
|
20230823,141600,2227739800,22100,22100,22100,22100,401
|
|
20230823,141500,2218877700,22150,22150,22200,22150,288
|
|
20230823,141400,2212498000,22200,22150,22200,22150,484
|
|
20230823,141300,2201767700,22150,22100,22150,22100,891
|
|
20230823,141200,2182048800,22100,22050,22100,22050,255
|
|
20230823,141100,2176414650,22050,22050,22050,22050,136
|
|
20230823,141000,2173415850,22050,22050,22050,22050,4
|
|
20230823,140900,2173327650,22050,22050,22050,22050,61
|
|
20230823,140800,2171982600,22050,22050,22050,22050,117
|
|
20230823,140700,2169402750,22050,22050,22050,22050,104
|
|
20230823,140600,2167109550,22050,22050,22050,22050,493
|
|
20230823,140500,2156238900,22100,22050,22100,22050,54
|
|
20230823,140400,2155047200,22050,22050,22050,22050,4
|
|
20230823,140300,2154959000,22050,22050,22050,22050,241
|
|
20230823,140200,2149644950,22050,22050,22050,22050,17
|
|
20230823,140100,2149270100,22050,22050,22100,22050,63
|
|
20230823,140000,2147880450,22100,22050,22100,22050,107
|
|
20230823,135900,2145521000,22050,22050,22050,22050,291
|
|
20230823,135800,2139104450,22000,22000,22050,22000,28
|
|
20230823,135700,2138487950,22000,22000,22000,22000,52
|
|
20230823,135600,2137343950,22000,22050,22050,22000,1030
|
|
20230823,135500,2114632700,22050,22100,22100,22050,1236
|
|
20230823,135400,2087320400,22100,22100,22100,22100,4
|
|
20230823,135300,2087232000,22150,22150,22150,22150,0
|
|
20230823,135200,2087232000,22150,22100,22150,22100,18
|
|
20230823,135100,2086834150,22100,22100,22100,22100,4
|
|
20230823,135000,2086745750,22100,22100,22100,22100,61
|
|
20230823,134900,2085397650,22100,22100,22100,22100,120
|
|
20230823,134800,2082745650,22100,22100,22100,22100,658
|
|
20230823,134700,2068203850,22100,22100,22100,22100,175
|
|
20230823,134600,2064336350,22150,22150,22150,22150,0
|
|
20230823,134500,2064336350,22150,22100,22150,22100,221
|
|
20230823,134400,2059452200,22150,22100,22150,22100,1149
|
|
20230823,134300,2034059250,22050,22050,22050,22050,75
|
|
20230823,134200,2032405500,22050,22050,22050,22050,264
|
|
20230823,134100,2026584300,22050,22050,22050,22050,4
|
|
20230823,134000,2026496100,22100,22100,22100,22050,118
|
|
20230823,133900,2023889300,22100,22100,22100,22100,62
|
|
20230823,133800,2022519100,22100,22100,22100,22100,297
|
|
20230823,133700,2015955400,22100,22100,22100,22100,235
|
|
20230823,133600,2010761900,22100,22100,22100,22100,643
|
|
20230823,133500,1996551600,22100,22100,22100,22100,46
|
|
20230823,133400,1995535000,22150,22150,22150,22150,38
|
|
20230823,133300,1994693300,22150,22150,22150,22150,0
|
|
20230823,133200,1994693300,22150,22050,22150,22050,297
|
|
20230823,133100,1988130600,22100,22100,22100,22100,103
|
|
20230823,133000,1985854300,22100,22100,22100,22100,754
|
|
20230823,132900,1969190900,22100,22100,22100,22100,120
|
|
20230823,132800,1966538900,22150,22150,22150,22150,101
|
|
20230823,132700,1964301750,22100,22100,22100,22100,0
|
|
20230823,132600,1964301750,22100,22100,22100,22100,47
|
|
20230823,132500,1963263050,22100,22100,22100,22100,22
|
|
20230823,132400,1962776850,22100,22100,22100,22100,0
|
|
20230823,132300,1962776850,22100,22100,22100,22100,60
|
|
20230823,132200,1961450850,22100,22100,22100,22100,21
|
|
20230823,132100,1960986750,22150,22150,22150,22150,0
|
|
20230823,132000,1960986750,22150,22100,22150,22100,26
|
|
20230823,131900,1960411350,22100,22100,22100,22100,70
|
|
20230823,131800,1958864350,22150,22150,22150,22150,453
|
|
20230823,131700,1948830400,22200,22150,22200,22150,489
|
|
20230823,131600,1937999000,22150,22100,22150,22050,51
|
|
20230823,131500,1936872050,22050,22050,22050,22050,116
|
|
20230823,131400,1934314250,22050,22050,22050,22050,6
|
|
20230823,131300,1934181950,22050,22050,22050,22050,504
|
|
20230823,131200,1923068750,22050,22050,22050,22050,87
|
|
20230823,131100,1921150400,22050,22050,22050,22050,0
|
|
20230823,131000,1921150400,22050,22100,22100,22050,58
|
|
20230823,130900,1919871450,22050,22100,22100,22050,46
|
|
20230823,130800,1918855050,22100,22150,22150,22100,2105
|
|
20230823,130700,1872235700,22200,22200,22200,22200,2
|
|
20230823,130600,1872191300,22150,22100,22150,22100,327
|
|
20230823,130500,1864958550,22100,22100,22100,22100,17
|
|
20230823,130400,1864582850,22100,22100,22100,22100,0
|
|
20230823,130300,1864582850,22100,22150,22150,22100,225
|
|
20230823,130200,1859610100,22150,22150,22150,22150,69
|
|
20230823,130100,1858081750,22200,22150,22200,22100,754
|
|
20230823,130000,1841412950,22150,22150,22150,22150,55
|
|
20230823,125900,1840194700,22150,22150,22150,22150,17
|
|
20230823,125800,1839818150,22100,22100,22100,22100,111
|
|
20230823,125700,1837365050,22100,22100,22100,22100,0
|
|
20230823,125600,1837365050,22100,22150,22150,22100,625
|
|
20230823,125500,1823521500,22150,22150,22150,22150,434
|
|
20230823,125400,1813908400,22150,22150,22150,22150,115
|
|
20230823,125300,1811361150,22100,22150,22150,22100,55
|
|
20230823,125200,1810145600,22100,22100,22100,22100,2
|
|
20230823,125100,1810101400,22100,22100,22100,22100,11
|
|
20230823,125000,1809858300,22100,22150,22200,22100,205
|
|
20230823,124900,1805317700,22100,22100,22100,22100,59
|
|
20230823,124800,1804013800,22100,22100,22100,22100,0
|
|
20230823,124700,1804013800,22100,22050,22100,22050,61
|
|
20230823,124600,1802665950,22050,22050,22050,22050,0
|
|
20230823,124500,1802665950,22050,22100,22100,22050,22
|
|
20230823,124400,1802180600,22100,22100,22100,22100,199
|
|
20230823,124300,1797782700,22100,22100,22100,22100,0
|
|
20230823,124200,1797782700,22100,22150,22150,22100,19
|
|
20230823,124100,1797362700,22150,22150,22150,22150,0
|
|
20230823,124000,1797362700,22150,22100,22150,22100,5
|
|
20230823,123900,1797252150,22100,22100,22100,22100,114
|
|
20230823,123800,1794732750,22150,22150,22150,22150,200
|
|
20230823,123700,1790302750,22100,22100,22100,22100,112
|
|
20230823,123600,1787827550,22150,22150,22150,22150,1
|
|
20230823,123500,1787805400,22100,22100,22100,22100,117
|
|
20230823,123400,1785219700,22100,22100,22100,22100,4
|
|
20230823,123300,1785131300,22100,22050,22100,22000,1359
|
|
20230823,123200,1755171050,22050,22050,22050,22050,77
|
|
20230823,123100,1753473200,22050,22050,22050,22050,4
|
|
20230823,123000,1753385000,22050,22050,22050,22050,150
|
|
20230823,122900,1750077500,22050,22050,22050,22050,211
|
|
20230823,122800,1745424950,22050,22100,22100,22050,891
|
|
20230823,122700,1725761600,22150,22150,22150,22150,0
|
|
20230823,122600,1725761600,22150,22100,22150,22100,63
|
|
20230823,122500,1724367000,22150,22100,22150,22100,14
|
|
20230823,122400,1724057400,22100,22100,22100,22100,101
|
|
20230823,122300,1721825300,22200,22150,22200,22100,330
|
|
20230823,122200,1714525750,22100,22150,22150,22100,1008
|
|
20230823,122100,1692248700,22150,22100,22150,22100,7
|
|
20230823,122000,1692093850,22150,22150,22150,22150,12
|
|
20230823,121900,1691828050,22150,22150,22150,22150,20
|
|
20230823,121800,1691385050,22150,22100,22150,22100,352
|
|
20230823,121700,1683588450,22150,22150,22150,22150,1
|
|
20230823,121600,1683566300,22150,22150,22150,22150,534
|
|
20230823,121500,1671738200,22100,22150,22150,22100,294
|
|
20230823,121400,1665226300,22150,22150,22150,22150,0
|
|
20230823,121300,1665226300,22150,22150,22150,22150,9
|
|
20230823,121200,1665026950,22150,22200,22200,22150,511
|
|
20230823,121100,1653700500,22200,22200,22200,22200,47
|
|
20230823,121000,1652657100,22150,22150,22150,22150,0
|
|
20230823,120900,1652657100,22150,22150,22150,22150,16
|
|
20230823,120800,1652302700,22200,22150,22200,22150,72
|
|
20230823,120700,1650706850,22200,22200,22200,22200,51
|
|
20230823,120600,1649574650,22200,22200,22200,22200,100
|
|
20230823,120500,1647354650,22250,22200,22250,22150,185
|
|
20230823,120400,1643247750,22200,22200,22200,22200,16
|
|
20230823,120300,1642892550,22200,22200,22200,22200,88
|
|
20230823,120200,1640938950,22200,22200,22250,22200,42
|
|
20230823,120100,1640006500,22250,22250,22250,22250,100
|
|
20230823,120000,1637781500,22250,22250,22250,22250,0
|
|
20230823,115900,1637781500,22250,22150,22250,22150,968
|
|
20230823,115800,1616323350,22200,22200,22200,22200,28
|
|
20230823,115700,1615701750,22200,22200,22200,22200,225
|
|
20230823,115600,1610706750,22200,22200,22200,22200,21
|
|
20230823,115500,1610240550,22200,22150,22200,22150,563
|
|
20230823,115400,1597742150,22150,22150,22150,22150,500
|
|
20230823,115300,1586667150,22150,22150,22150,22150,147
|
|
20230823,115200,1583411100,22150,22150,22150,22150,21
|
|
20230823,115100,1582945950,22200,22200,22200,22200,0
|
|
20230823,115000,1582945950,22200,22200,22200,22200,66
|
|
20230823,114900,1581480750,22150,22150,22150,22150,20
|
|
20230823,114800,1581037750,22150,22150,22150,22150,0
|
|
20230823,114700,1581037750,22150,22150,22150,22150,0
|
|
20230823,114600,1581037750,22150,22200,22200,22150,22
|
|
20230823,114500,1580550400,22200,22200,22200,22200,230
|
|
20230823,114400,1575444400,22200,22200,22200,22200,81
|
|
20230823,114300,1573646200,22250,22200,22250,22200,5
|
|
20230823,114200,1573535150,22200,22200,22200,22200,36
|
|
20230823,114100,1572735950,22200,22200,22200,22200,158
|
|
20230823,114000,1569228350,22200,22200,22200,22200,10
|
|
20230823,113900,1569006350,22200,22200,22200,22200,80
|
|
20230823,113800,1567230350,22250,22250,22250,22250,8
|
|
20230823,113700,1567052350,22200,22200,22200,22200,48
|
|
20230823,113600,1565986750,22200,22200,22200,22200,21
|
|
20230823,113500,1565520550,22200,22150,22200,22150,292
|
|
20230823,113400,1559039650,22150,22150,22150,22150,0
|
|
20230823,113300,1559039650,22150,22150,22150,22150,4
|
|
20230823,113200,1558951050,22150,22200,22200,22150,27
|
|
20230823,113100,1558352500,22200,22200,22200,22200,388
|
|
20230823,113000,1549738900,22200,22200,22250,22200,15
|
|
20230823,112900,1549405850,22200,22200,22200,22200,16
|
|
20230823,112800,1549050650,22200,22200,22200,22200,1012
|
|
20230823,112700,1526584250,22200,22200,22200,22200,4
|
|
20230823,112600,1526495450,22200,22200,22200,22200,142
|
|
20230823,112500,1523343050,22200,22200,22200,22200,150
|
|
20230823,112400,1520013050,22200,22100,22200,22100,546
|
|
20230823,112300,1507918900,22100,22100,22150,22100,307
|
|
20230823,112200,1501134150,22100,22100,22100,22100,57
|
|
20230823,112100,1499874450,22100,22100,22100,22100,732
|
|
20230823,112000,1483697250,22100,22100,22100,22100,524
|
|
20230823,111900,1472116850,22100,22100,22100,22100,16
|
|
20230823,111800,1471763250,22100,22150,22150,22100,15
|
|
20230823,111700,1471431700,22100,22100,22100,22100,224
|
|
20230823,111600,1466481300,22100,22100,22100,22100,17
|
|
20230823,111500,1466105600,22100,22100,22100,22100,0
|
|
20230823,111400,1466105600,22100,22050,22100,22050,304
|
|
20230823,111300,1459393900,22100,22050,22100,22050,361
|
|
20230823,111200,1451422150,22100,22050,22100,22050,26
|
|
20230823,111100,1450847800,22100,22100,22100,22100,5
|
|
20230823,111000,1450737300,22050,22050,22150,22050,66
|
|
20230823,110900,1449280400,22050,22050,22100,22050,1675
|
|
20230823,110800,1412321550,22050,22000,22050,22000,568
|
|
20230823,110700,1399822800,22000,22050,22050,22000,48
|
|
20230823,110600,1398766000,22050,22000,22050,22000,114
|
|
20230823,110500,1396257450,22050,22000,22050,22000,315
|
|
20230823,110400,1389320800,22000,22050,22050,22000,38
|
|
20230823,110300,1388483800,22050,22050,22100,22050,825
|
|
20230823,110200,1370290900,22100,22100,22100,22100,0
|
|
20230823,110100,1370290900,22100,22050,22100,22050,177
|
|
20230823,110000,1366386950,22050,22100,22100,22050,33
|
|
20230823,105900,1365657700,22100,22100,22100,22050,329
|
|
20230823,105800,1358387650,22100,22100,22100,22100,134
|
|
20230823,105700,1355426250,22150,22100,22150,22100,434
|
|
20230823,105600,1345833350,22150,22100,22150,22100,1516
|
|
20230823,105500,1312306350,22100,22100,22100,22100,0
|
|
20230823,105400,1312306350,22100,22100,22100,22050,8
|
|
20230823,105300,1312129750,22050,22100,22100,22050,34
|
|
20230823,105200,1311379150,22050,22050,22050,22050,0
|
|
20230823,105100,1311379150,22050,22050,22050,22050,204
|
|
20230823,105000,1306880950,22050,22100,22100,22050,119
|
|
20230823,104900,1304253400,22100,22150,22150,22100,6
|
|
20230823,104800,1304120750,22050,22050,22050,22050,5
|
|
20230823,104700,1304010500,22150,22100,22150,22100,531
|
|
20230823,104600,1292273800,22100,22150,22150,22100,119
|
|
20230823,104500,1289643200,22100,22150,22200,22100,1020
|
|
20230823,104400,1267085850,22150,22150,22150,22150,290
|
|
20230823,104300,1260662350,22100,22100,22150,22100,27
|
|
20230823,104200,1260065450,22100,22100,22100,22100,31
|
|
20230823,104100,1259380350,22100,22150,22150,22100,114
|
|
20230823,104000,1256860800,22100,22100,22100,22100,5
|
|
20230823,103900,1256750300,22100,22100,22100,22100,26
|
|
20230823,103800,1256175700,22100,22150,22150,22100,100
|
|
20230823,103700,1253965450,22150,22100,22150,22050,1088
|
|
20230823,103600,1229932950,22100,22150,22150,22100,450
|
|
20230823,103500,1219986600,22150,22200,22200,22150,367
|
|
20230823,103400,1211843150,22250,22200,22250,22200,220
|
|
20230823,103300,1206958100,22200,22200,22250,22200,194
|
|
20230823,103200,1202651250,22250,22200,22250,22200,177
|
|
20230823,103100,1198720750,22250,22250,22250,22250,0
|
|
20230823,103000,1198720750,22250,22250,22250,22250,627
|
|
20230823,102900,1184770000,22250,22250,22250,22250,42
|
|
20230823,102800,1183835500,22300,22300,22300,22300,103
|
|
20230823,102700,1181538600,22300,22250,22300,22250,329
|
|
20230823,102600,1174217450,22250,22300,22300,22250,21
|
|
20230823,102500,1173750000,22300,22250,22300,22250,23
|
|
20230823,102400,1173237350,22250,22250,22250,22250,0
|
|
20230823,102300,1173237350,22250,22250,22250,22250,27
|
|
20230823,102200,1172636600,22250,22250,22250,22250,14
|
|
20230823,102100,1172325100,22250,22250,22250,22250,200
|
|
20230823,102000,1167875100,22300,22300,22300,22300,7
|
|
20230823,101900,1167719000,22250,22300,22300,22250,133
|
|
20230823,101800,1164756800,22300,22300,22350,22300,150
|
|
20230823,101700,1161411300,22300,22200,22300,22200,1140
|
|
20230823,101600,1136063700,22200,22200,22200,22200,52
|
|
20230823,101500,1134909300,22200,22200,22200,22200,31
|
|
20230823,101400,1134221100,22250,22250,22250,22250,46
|
|
20230823,101300,1133197600,22250,22200,22250,22200,93
|
|
20230823,101200,1131132800,22250,22250,22250,22250,57
|
|
20230823,101100,1129864550,22250,22250,22250,22250,115
|
|
20230823,101000,1127305800,22250,22250,22300,22250,57
|
|
20230823,100900,1126036250,22250,22300,22300,22250,6
|
|
20230823,100800,1125902700,22300,22200,22300,22200,90
|
|
20230823,100700,1123900350,22250,22250,22250,22200,222
|
|
20230823,100600,1118965850,22200,22250,22300,22200,707
|
|
20230823,100500,1103240000,22300,22300,22300,22300,13
|
|
20230823,100400,1102950100,22300,22300,22300,22300,732
|
|
20230823,100300,1086626500,22350,22350,22350,22300,37
|
|
20230823,100200,1085800850,22300,22400,22400,22300,1010
|
|
20230823,100100,1063251500,22350,22350,22350,22350,6
|
|
20230823,100000,1063117400,22350,22400,22400,22350,970
|
|
20230823,095900,1041432650,22400,22450,22450,22400,203
|
|
20230823,095800,1036885400,22450,22500,22500,22400,595
|
|
20230823,095700,1023503600,22450,22350,22450,22350,565
|
|
20230823,095600,1010838950,22350,22400,22400,22350,282
|
|
20230823,095500,1004523500,22400,22450,22450,22400,364
|
|
20230823,095400,996352900,22500,22500,22500,22500,233
|
|
20230823,095300,991110400,22500,22500,22550,22500,1184
|
|
20230823,095200,964469100,22500,22400,22500,22400,3834
|
|
20230823,095100,878405050,22450,22450,22450,22350,46
|
|
20230823,095000,877373350,22400,22450,22450,22350,1511
|
|
20230823,094900,843583200,22450,22400,22500,22350,1672
|
|
20230823,094800,806078350,22400,22400,22400,22350,696
|
|
20230823,094700,790503450,22400,22450,22450,22350,834
|
|
20230823,094600,771840450,22450,22450,22450,22400,441
|
|
20230823,094500,761959600,22450,22450,22450,22400,208
|
|
20230823,094400,757299550,22450,22350,22450,22350,518
|
|
20230823,094300,745701950,22450,22400,22450,22350,1202
|
|
20230823,094200,718830950,22450,22500,22500,22450,362
|
|
20230823,094100,710686100,22350,22450,22500,22350,1618
|
|
20230823,094000,674441300,22450,22450,22500,22400,1680
|
|
20230823,093900,636726350,22450,22400,22500,22400,5539
|
|
20230823,093800,512456250,22400,22300,22400,22300,4292
|
|
20230823,093700,416659200,22300,22250,22350,22250,1777
|
|
20230823,093600,377035450,22250,22300,22300,22250,106
|
|
20230823,093500,374674450,22250,22250,22300,22250,77
|
|
20230823,093400,372958700,22300,22300,22300,22250,427
|
|
20230823,093300,363447650,22300,22300,22350,22250,516
|
|
20230823,093200,351942050,22250,22200,22250,22200,305
|
|
20230823,093100,345162700,22200,22250,22250,22200,702
|
|
20230823,093000,329562600,22200,22250,22250,22200,882
|
|
20230823,092900,309943650,22250,22250,22300,22250,369
|
|
20230823,092800,301718700,22300,22350,22400,22300,1266
|
|
20230823,092700,273447050,22350,22250,22350,22250,647
|
|
20230823,092600,259015500,22300,22150,22300,22150,1245
|
|
20230823,092500,231355250,22150,22200,22200,22150,139
|
|
20230823,092400,228273850,22150,22150,22200,22150,79
|
|
20230823,092300,226523950,22150,22150,22150,22150,318
|
|
20230823,092200,219480250,22100,22100,22200,22100,683
|
|
20230823,092100,204350050,22100,22100,22100,22050,125
|
|
20230823,092000,201589400,22150,22100,22150,22050,703
|
|
20230823,091900,186054000,22100,22150,22150,22050,512
|
|
20230823,091800,174740100,22100,22150,22150,22100,347
|
|
20230823,091700,167057850,22150,22200,22200,22150,145
|
|
20230823,091600,163842850,22150,22200,22200,22150,221
|
|
20230823,091500,158946100,22150,22150,22150,22100,848
|
|
20230823,091400,140165950,22100,22100,22100,22100,89
|
|
20230823,091300,138199050,22100,22050,22100,22050,441
|
|
20230823,091200,128453900,22050,22100,22150,22050,477
|
|
20230823,091100,117914550,22100,22050,22100,22050,423
|
|
20230823,091000,108570100,22100,22050,22100,22050,411
|
|
20230823,090900,99502500,22100,22100,22100,22100,315
|
|
20230823,090800,92541000,22100,22100,22150,22050,466
|
|
20230823,090700,82238000,22100,22050,22100,22050,275
|
|
20230823,090600,76172850,22050,22050,22150,22050,134
|
|
20230823,090500,73215800,22100,22000,22150,21950,468
|
|
20230823,090400,62888200,21950,22000,22100,21950,548
|
|
20230823,090300,50841300,22050,22000,22100,22000,245
|
|
20230823,090200,45437300,22100,21950,22100,21900,922
|
|
20230823,090100,25181150,21950,21950,22050,21950,369
|
|
20230823,090000,17072600,22000,21900,22000,21900,729
|