578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183500,9373593650,21500,21500,21500,21500,2874
|
|
20230821,183400,9373593650,21500,21500,21500,21500,0
|
|
20230821,183300,9373593650,21500,21500,21500,21500,0
|
|
20230821,183200,9373593650,21500,21500,21500,21500,0
|
|
20230821,183100,9373593650,21500,21500,21500,21500,0
|
|
20230821,183000,9373593650,21500,21500,21500,21500,0
|
|
20230821,182900,9373593650,21500,21500,21500,21500,0
|
|
20230821,182800,9373593650,21500,21500,21500,21500,0
|
|
20230821,182700,9373593650,21500,21500,21500,21500,0
|
|
20230821,182600,9373593650,21500,21500,21500,21500,0
|
|
20230821,182500,9373593650,21500,21500,21500,21500,0
|
|
20230821,182400,9373593650,21500,21500,21500,21500,0
|
|
20230821,182300,9373593650,21500,21500,21500,21500,0
|
|
20230821,182200,9373593650,21500,21500,21500,21500,0
|
|
20230821,182100,9373593650,21500,21500,21500,21500,0
|
|
20230821,182000,9373593650,21500,21500,21500,21500,0
|
|
20230821,181900,9373593650,21500,21500,21500,21500,0
|
|
20230821,181800,9373593650,21500,21500,21500,21500,0
|
|
20230821,181700,9373593650,21500,21500,21500,21500,0
|
|
20230821,181600,9373593650,21500,21500,21500,21500,0
|
|
20230821,181500,9373593650,21500,21500,21500,21500,0
|
|
20230821,181400,9373593650,21500,21500,21500,21500,0
|
|
20230821,181300,9373593650,21500,21500,21500,21500,0
|
|
20230821,181200,9373593650,21500,21500,21500,21500,0
|
|
20230821,181100,9373593650,21500,21500,21500,21500,0
|
|
20230821,181000,9373593650,21500,21500,21500,21500,0
|
|
20230821,180900,9373593650,21500,21500,21500,21500,0
|
|
20230821,180800,9373593650,21500,21500,21500,21500,0
|
|
20230821,180700,9373593650,21500,21500,21500,21500,0
|
|
20230821,180600,9373593650,21500,21500,21500,21500,0
|
|
20230821,180500,9373593650,21500,21500,21500,21500,2874
|
|
20230821,180400,9373593650,21500,21500,21500,21500,0
|
|
20230821,180300,9373593650,21500,21500,21500,21500,0
|
|
20230821,180200,9373593650,21500,21500,21500,21500,0
|
|
20230821,180100,9373593650,21500,21500,21500,21500,0
|
|
20230821,180000,9373593650,21500,21500,21500,21500,0
|
|
20230821,175900,9373593650,21500,21500,21500,21500,0
|
|
20230821,175800,9373593650,21500,21500,21500,21500,0
|
|
20230821,175700,9373593650,21500,21500,21500,21500,0
|
|
20230821,175600,9373593650,21500,21500,21500,21500,0
|
|
20230821,175500,9373593650,21500,21500,21500,21500,0
|
|
20230821,175400,9373593650,21500,21500,21500,21500,0
|
|
20230821,175300,9373593650,21500,21500,21500,21500,0
|
|
20230821,175200,9373593650,21500,21500,21500,21500,0
|
|
20230821,175100,9373593650,21500,21500,21500,21500,0
|
|
20230821,175000,9373593650,21500,21500,21500,21500,0
|
|
20230821,174900,9373593650,21500,21500,21500,21500,0
|
|
20230821,174800,9373593650,21500,21500,21500,21500,0
|
|
20230821,174700,9373593650,21500,21500,21500,21500,0
|
|
20230821,174600,9373593650,21500,21500,21500,21500,0
|
|
20230821,174500,9373593650,21500,21500,21500,21500,0
|
|
20230821,174400,9373593650,21500,21500,21500,21500,0
|
|
20230821,174300,9373593650,21500,21500,21500,21500,0
|
|
20230821,174200,9373593650,21500,21500,21500,21500,0
|
|
20230821,174100,9373593650,21500,21500,21500,21500,0
|
|
20230821,174000,9373593650,21500,21500,21500,21500,0
|
|
20230821,173900,9373593650,21500,21500,21500,21500,0
|
|
20230821,173800,9373593650,21500,21500,21500,21500,0
|
|
20230821,173700,9373593650,21500,21500,21500,21500,0
|
|
20230821,173600,9373593650,21500,21500,21500,21500,0
|
|
20230821,173500,9373593650,21500,21500,21500,21500,2874
|
|
20230821,173400,9373593650,21500,21500,21500,21500,0
|
|
20230821,173300,9373593650,21500,21500,21500,21500,0
|
|
20230821,173200,9373593650,21500,21500,21500,21500,0
|
|
20230821,173100,9373593650,21500,21500,21500,21500,0
|
|
20230821,173000,9373593650,21500,21500,21500,21500,0
|
|
20230821,172900,9373593650,21500,21500,21500,21500,0
|
|
20230821,172800,9373593650,21500,21500,21500,21500,0
|
|
20230821,172700,9373593650,21500,21500,21500,21500,0
|
|
20230821,172600,9373593650,21500,21500,21500,21500,0
|
|
20230821,172500,9373593650,21500,21500,21500,21500,0
|
|
20230821,172400,9373593650,21500,21500,21500,21500,0
|
|
20230821,172300,9373593650,21500,21500,21500,21500,0
|
|
20230821,172200,9373593650,21500,21500,21500,21500,0
|
|
20230821,172100,9373593650,21500,21500,21500,21500,0
|
|
20230821,172000,9373593650,21500,21500,21500,21500,0
|
|
20230821,171900,9373593650,21500,21500,21500,21500,0
|
|
20230821,171800,9373593650,21500,21500,21500,21500,0
|
|
20230821,171700,9373593650,21500,21500,21500,21500,0
|
|
20230821,171600,9373593650,21500,21500,21500,21500,0
|
|
20230821,171500,9373593650,21500,21500,21500,21500,0
|
|
20230821,171400,9373593650,21500,21500,21500,21500,0
|
|
20230821,171300,9373593650,21500,21500,21500,21500,0
|
|
20230821,171200,9373593650,21500,21500,21500,21500,0
|
|
20230821,171100,9373593650,21500,21500,21500,21500,0
|
|
20230821,171000,9373593650,21500,21500,21500,21500,0
|
|
20230821,170900,9373593650,21500,21500,21500,21500,0
|
|
20230821,170800,9373593650,21500,21500,21500,21500,0
|
|
20230821,170700,9373593650,21500,21500,21500,21500,0
|
|
20230821,170600,9373593650,21500,21500,21500,21500,0
|
|
20230821,170500,9373593650,21500,21500,21500,21500,2874
|
|
20230821,170400,9373593650,21500,21500,21500,21500,0
|
|
20230821,170300,9373593650,21500,21500,21500,21500,0
|
|
20230821,170200,9373593650,21500,21500,21500,21500,0
|
|
20230821,170100,9373593650,21500,21500,21500,21500,0
|
|
20230821,170000,9373593650,21500,21500,21500,21500,0
|
|
20230821,165900,9373593650,21500,21500,21500,21500,0
|
|
20230821,165800,9373593650,21500,21500,21500,21500,0
|
|
20230821,165700,9373593650,21500,21500,21500,21500,0
|
|
20230821,165600,9373593650,21500,21500,21500,21500,0
|
|
20230821,165500,9373593650,21500,21500,21500,21500,0
|
|
20230821,165400,9373593650,21500,21500,21500,21500,0
|
|
20230821,165300,9373593650,21500,21500,21500,21500,0
|
|
20230821,165200,9373593650,21500,21500,21500,21500,0
|
|
20230821,165100,9373593650,21500,21500,21500,21500,0
|
|
20230821,165000,9373593650,21500,21500,21500,21500,0
|
|
20230821,164900,9373593650,21500,21500,21500,21500,0
|
|
20230821,164800,9373593650,21500,21500,21500,21500,0
|
|
20230821,164700,9373593650,21500,21500,21500,21500,0
|
|
20230821,164600,9373593650,21500,21500,21500,21500,0
|
|
20230821,164500,9373593650,21500,21500,21500,21500,0
|
|
20230821,164400,9373593650,21500,21500,21500,21500,0
|
|
20230821,164300,9373593650,21500,21500,21500,21500,0
|
|
20230821,164200,9373593650,21500,21500,21500,21500,0
|
|
20230821,164100,9373593650,21500,21500,21500,21500,0
|
|
20230821,164000,9373593650,21500,21500,21500,21500,0
|
|
20230821,163900,9373593650,21500,21500,21500,21500,0
|
|
20230821,163800,9373593650,21500,21500,21500,21500,0
|
|
20230821,163700,9373593650,21500,21500,21500,21500,0
|
|
20230821,163600,9373593650,21500,21500,21500,21500,0
|
|
20230821,163500,9373593650,21500,21500,21500,21500,2874
|
|
20230821,163400,9373593650,21500,21500,21500,21500,0
|
|
20230821,163300,9373593650,21500,21500,21500,21500,0
|
|
20230821,163200,9373593650,21500,21500,21500,21500,0
|
|
20230821,163100,9373593650,21500,21500,21500,21500,0
|
|
20230821,163000,9373593650,21500,21500,21500,21500,0
|
|
20230821,162900,9373593650,21500,21500,21500,21500,0
|
|
20230821,162800,9373593650,21500,21500,21500,21500,0
|
|
20230821,162700,9373593650,21500,21500,21500,21500,0
|
|
20230821,162600,9373593650,21500,21500,21500,21500,0
|
|
20230821,162500,9373593650,21500,21500,21500,21500,0
|
|
20230821,162400,9373593650,21500,21500,21500,21500,0
|
|
20230821,162300,9373593650,21500,21500,21500,21500,0
|
|
20230821,162200,9373593650,21500,21500,21500,21500,0
|
|
20230821,162100,9373593650,21500,21500,21500,21500,0
|
|
20230821,162000,9373593650,21500,21500,21500,21500,0
|
|
20230821,161900,9373593650,21500,21500,21500,21500,0
|
|
20230821,161800,9373593650,21500,21500,21500,21500,0
|
|
20230821,161700,9373593650,21500,21500,21500,21500,0
|
|
20230821,161600,9373593650,21500,21500,21500,21500,0
|
|
20230821,161500,9373593650,21500,21500,21500,21500,0
|
|
20230821,161400,9373593650,21500,21500,21500,21500,0
|
|
20230821,161300,9373593650,21500,21500,21500,21500,0
|
|
20230821,161200,9373593650,21500,21500,21500,21500,0
|
|
20230821,161100,9373593650,21500,21500,21500,21500,0
|
|
20230821,161000,9373593650,21500,21500,21500,21500,0
|
|
20230821,160900,9373593650,21500,21500,21500,21500,0
|
|
20230821,160800,9373593650,21500,21500,21500,21500,0
|
|
20230821,160700,9373593650,21500,21500,21500,21500,0
|
|
20230821,160600,9373593650,21500,21500,21500,21500,0
|
|
20230821,160500,9373593650,21500,21500,21500,21500,2874
|
|
20230821,160400,9373593650,21500,21500,21500,21500,0
|
|
20230821,160300,9373593650,21500,21500,21500,21500,0
|
|
20230821,160200,9373593650,21500,21500,21500,21500,0
|
|
20230821,160100,9373593650,21500,21500,21500,21500,0
|
|
20230821,160000,9373593650,21500,21500,21500,21500,0
|
|
20230821,155900,9373593650,21500,21500,21500,21500,0
|
|
20230821,155800,9373593650,21500,21500,21500,21500,0
|
|
20230821,155700,9373593650,21500,21500,21500,21500,0
|
|
20230821,155600,9373593650,21500,21500,21500,21500,0
|
|
20230821,155500,9373593650,21500,21500,21500,21500,0
|
|
20230821,155400,9373593650,21500,21500,21500,21500,0
|
|
20230821,155300,9373593650,21500,21500,21500,21500,0
|
|
20230821,155200,9373593650,21500,21500,21500,21500,0
|
|
20230821,155100,9373593650,21500,21500,21500,21500,0
|
|
20230821,155000,9373593650,21500,21500,21500,21500,0
|
|
20230821,154900,9373593650,21500,21500,21500,21500,0
|
|
20230821,154800,9373593650,21500,21500,21500,21500,0
|
|
20230821,154700,9373593650,21500,21500,21500,21500,0
|
|
20230821,154600,9373593650,21500,21500,21500,21500,0
|
|
20230821,154500,9373593650,21500,21500,21500,21500,0
|
|
20230821,154400,9373593650,21500,21500,21500,21500,0
|
|
20230821,154300,9373593650,21500,21500,21500,21500,0
|
|
20230821,154200,9373593650,21500,21500,21500,21500,0
|
|
20230821,154100,9373593650,21500,21500,21500,21500,0
|
|
20230821,154000,9373593650,21500,21500,21500,21500,0
|
|
20230821,153900,9373593650,21500,21500,21500,21500,0
|
|
20230821,153800,9373593650,21500,21500,21500,21500,0
|
|
20230821,153700,9373593650,21500,21500,21500,21500,0
|
|
20230821,153600,9373593650,21500,21500,21500,21500,0
|
|
20230821,153500,9373593650,21500,21500,21500,21500,2874
|
|
20230821,153400,9373593650,21500,21500,21500,21500,0
|
|
20230821,153300,9373593650,21500,21500,21500,21500,0
|
|
20230821,153200,9373593650,21500,21500,21500,21500,0
|
|
20230821,153100,9373593650,21500,21500,21500,21500,0
|
|
20230821,153000,9373593650,21500,21500,21500,21500,2874
|
|
20230821,152900,9311802650,21550,21550,21550,21550,0
|
|
20230821,152800,9311802650,21550,21550,21550,21550,0
|
|
20230821,152700,9311802650,21550,21550,21550,21550,0
|
|
20230821,152600,9311802650,21550,21550,21550,21550,0
|
|
20230821,152500,9311802650,21550,21550,21550,21550,0
|
|
20230821,152400,9311802650,21550,21550,21550,21550,0
|
|
20230821,152300,9311802650,21550,21550,21550,21550,0
|
|
20230821,152200,9311802650,21550,21550,21550,21550,0
|
|
20230821,152100,9311802650,21550,21550,21550,21550,0
|
|
20230821,152000,9311802650,21550,21550,21550,21550,0
|
|
20230821,151900,9311802650,21550,21500,21650,21400,5130
|
|
20230821,151800,9201791200,21500,21550,21550,21500,685
|
|
20230821,151700,9187057800,21550,21500,21550,21500,1386
|
|
20230821,151600,9157251350,21500,21550,21550,21500,470
|
|
20230821,151500,9147133650,21550,21500,21550,21500,229
|
|
20230821,151400,9142199050,21500,21550,21550,21500,1489
|
|
20230821,151300,9110117050,21550,21550,21550,21550,115
|
|
20230821,151200,9107638800,21550,21550,21600,21550,25
|
|
20230821,151100,9107099800,21550,21550,21600,21550,183
|
|
20230821,151000,9103149200,21550,21550,21650,21550,1410
|
|
20230821,150900,9072744300,21550,21550,21550,21550,1118
|
|
20230821,150800,9048651400,21550,21550,21550,21550,5
|
|
20230821,150700,9048543650,21550,21550,21550,21550,221
|
|
20230821,150600,9043781100,21550,21550,21600,21550,158
|
|
20230821,150500,9040376100,21550,21550,21650,21500,849
|
|
20230821,150400,9022088700,21550,21550,21600,21550,214
|
|
20230821,150300,9017476850,21550,21550,21600,21550,184
|
|
20230821,150200,9013506600,21600,21600,21650,21600,84
|
|
20230821,150100,9011691550,21600,21600,21650,21600,160
|
|
20230821,150000,9008229550,21650,21700,21700,21650,518
|
|
20230821,145900,8997014550,21650,21650,21700,21650,65
|
|
20230821,145800,8995606800,21700,21600,21700,21600,505
|
|
20230821,145700,8984667450,21600,21600,21650,21550,261
|
|
20230821,145600,8979030800,21650,21700,21700,21600,941
|
|
20230821,145500,8958659050,21650,21650,21650,21650,781
|
|
20230821,145400,8941750400,21700,21650,21700,21650,686
|
|
20230821,145300,8926882300,21650,21650,21650,21650,452
|
|
20230821,145200,8917096500,21650,21650,21650,21650,205
|
|
20230821,145100,8912658250,21700,21600,21700,21600,1137
|
|
20230821,145000,8888026850,21550,21600,21600,21550,130
|
|
20230821,144900,8885219000,21600,21550,21600,21550,671
|
|
20230821,144800,8870727600,21550,21550,21550,21550,355
|
|
20230821,144700,8863077350,21550,21600,21600,21550,890
|
|
20230821,144600,8843853950,21600,21500,21600,21500,62
|
|
20230821,144500,8842517950,21600,21550,21600,21500,552
|
|
20230821,144400,8830643900,21550,21550,21550,21550,108
|
|
20230821,144300,8828316500,21550,21550,21600,21500,571
|
|
20230821,144200,8816010500,21550,21550,21550,21550,183
|
|
20230821,144100,8812066850,21550,21550,21600,21550,79
|
|
20230821,144000,8810363950,21600,21550,21600,21550,291
|
|
20230821,143900,8804078500,21600,21600,21600,21550,75
|
|
20230821,143800,8802460550,21550,21600,21600,21550,267
|
|
20230821,143700,8796693550,21600,21600,21600,21600,381
|
|
20230821,143600,8788463950,21600,21600,21650,21600,36
|
|
20230821,143500,8787686300,21600,21550,21600,21550,651
|
|
20230821,143400,8773633600,21550,21550,21550,21550,59
|
|
20230821,143300,8772362150,21550,21550,21550,21550,5
|
|
20230821,143200,8772254400,21550,21600,21600,21550,155
|
|
20230821,143100,8768914100,21600,21600,21650,21600,241
|
|
20230821,143000,8763703550,21600,21550,21600,21550,14
|
|
20230821,142900,8763401350,21550,21550,21550,21550,158
|
|
20230821,142800,8759996450,21600,21650,21650,21600,387
|
|
20230821,142700,8751622250,21650,21600,21650,21600,244
|
|
20230821,142600,8746344300,21600,21600,21600,21600,588
|
|
20230821,142500,8733643500,21600,21650,21650,21550,1059
|
|
20230821,142400,8710769600,21650,21650,21650,21600,847
|
|
20230821,142300,8692459550,21700,21600,21700,21600,149
|
|
20230821,142200,8689231150,21600,21650,21650,21600,217
|
|
20230821,142100,8684539700,21650,21650,21700,21650,725
|
|
20230821,142000,8668842450,21600,21600,21600,21550,609
|
|
20230821,141900,8655688100,21600,21600,21600,21550,810
|
|
20230821,141800,8638201850,21650,21600,21650,21600,300
|
|
20230821,141700,8631711850,21600,21650,21650,21600,1613
|
|
20230821,141600,8596801600,21650,21700,21700,21650,428
|
|
20230821,141500,8587516050,21700,21650,21700,21650,2128
|
|
20230821,141400,8541387950,21550,21550,21600,21550,647
|
|
20230821,141300,8527419800,21550,21550,21550,21550,133
|
|
20230821,141200,8524553650,21600,21600,21650,21600,832
|
|
20230821,141100,8506582400,21650,21650,21650,21550,1983
|
|
20230821,141000,8463749300,21650,21650,21650,21650,53
|
|
20230821,140900,8462601850,21650,21650,21650,21650,2
|
|
20230821,140800,8462558550,21700,21700,21700,21650,123
|
|
20230821,140700,8459889500,21700,21750,21750,21700,2323
|
|
20230821,140600,8409371750,21750,21750,21750,21750,205
|
|
20230821,140500,8404913000,21800,21800,21800,21800,291
|
|
20230821,140400,8398569200,21800,21800,21850,21800,137
|
|
20230821,140300,8395582550,21750,21750,21750,21750,389
|
|
20230821,140200,8387121800,21750,21800,21800,21750,49
|
|
20230821,140100,8386054800,21800,21800,21800,21800,70
|
|
20230821,140000,8384528800,21800,21800,21800,21800,345
|
|
20230821,135900,8377007800,21900,21700,21950,21700,1684
|
|
20230821,135800,8340239550,21700,21700,21700,21700,364
|
|
20230821,135700,8332340750,21650,21750,21750,21650,1100
|
|
20230821,135600,8308473500,21700,21700,21700,21700,1
|
|
20230821,135500,8308451800,21700,21750,21750,21700,553
|
|
20230821,135400,8296425550,21800,21750,21800,21750,860
|
|
20230821,135300,8277718250,21750,21750,21750,21750,4
|
|
20230821,135200,8277631250,21750,21750,21750,21750,6
|
|
20230821,135100,8277500750,21700,21700,21800,21650,1099
|
|
20230821,135000,8253593650,21700,21700,21700,21700,393
|
|
20230821,134900,8245065550,21700,21750,21750,21700,132
|
|
20230821,134800,8242196150,21800,21750,21800,21750,31
|
|
20230821,134700,8241521850,21750,21700,21750,21700,2492
|
|
20230821,134600,8187435450,21700,21700,21700,21700,413
|
|
20230821,134500,8178473350,21700,21800,21800,21700,211
|
|
20230821,134400,8173880850,21750,21750,21750,21750,222
|
|
20230821,134300,8169052350,21750,21750,21800,21700,568
|
|
20230821,134200,8156710350,21750,21850,21850,21750,262
|
|
20230821,134100,8150999950,21850,21850,21850,21850,394
|
|
20230821,134000,8142391050,21850,21850,21850,21800,667
|
|
20230821,133900,8127840500,21850,21900,21900,21850,90
|
|
20230821,133800,8125873950,21900,21950,22000,21900,614
|
|
20230821,133700,8112416600,21950,21900,21950,21900,506
|
|
20230821,133600,8101318150,21950,21950,21950,21900,557
|
|
20230821,133500,8089093000,21900,21900,21900,21800,853
|
|
20230821,133400,8070434450,21900,21900,21900,21900,342
|
|
20230821,133300,8062944650,21900,21900,21900,21900,447
|
|
20230821,133200,8053155350,21900,21950,21950,21900,48
|
|
20230821,133100,8052104000,21900,21900,21900,21900,33
|
|
20230821,133000,8051381300,21900,21950,21950,21900,369
|
|
20230821,132900,8043281900,21950,21950,22000,21950,1014
|
|
20230821,132800,8021007450,21950,21950,21950,21950,503
|
|
20230821,132700,8009966600,21900,21900,21900,21900,106
|
|
20230821,132600,8007645200,21900,21900,21950,21900,288
|
|
20230821,132500,8001337700,21900,21900,21900,21900,3
|
|
20230821,132400,8001272000,21900,21900,21900,21900,349
|
|
20230821,132300,7993628900,21850,21850,21900,21850,628
|
|
20230821,132200,7979881850,21850,21850,21850,21850,126
|
|
20230821,132100,7977128750,21800,21800,21800,21800,66
|
|
20230821,132000,7975689950,21800,21800,21800,21800,0
|
|
20230821,131900,7975689950,21800,21800,21800,21800,34
|
|
20230821,131800,7974948750,21850,21850,21900,21800,222
|
|
20230821,131700,7970095100,21900,21800,21900,21800,785
|
|
20230821,131600,7952903700,21800,21750,21850,21750,153
|
|
20230821,131500,7949563400,21700,21700,21700,21700,5
|
|
20230821,131400,7949454900,21700,21700,21700,21700,20
|
|
20230821,131300,7949020900,21700,21700,21750,21700,1022
|
|
20230821,131200,7926843250,21750,21750,21750,21750,400
|
|
20230821,131100,7918143250,21800,21800,21800,21800,217
|
|
20230821,131000,7913412650,21800,21850,21850,21800,168
|
|
20230821,130900,7909745950,21750,21750,21800,21750,172
|
|
20230821,130800,7906000350,21800,21800,21800,21800,0
|
|
20230821,130700,7906000350,21800,21750,21800,21750,852
|
|
20230821,130600,7887465350,21750,21800,21800,21750,121
|
|
20230821,130500,7884827600,21800,21800,21800,21800,215
|
|
20230821,130400,7880140600,21800,21800,21800,21800,109
|
|
20230821,130300,7877764400,21800,21850,21850,21800,145
|
|
20230821,130200,7874596650,21900,21850,21900,21850,587
|
|
20230821,130100,7861765650,21900,21750,21950,21750,3486
|
|
20230821,130000,7785616000,21800,21750,21800,21650,632
|
|
20230821,125900,7771890700,21700,21700,21700,21700,0
|
|
20230821,125800,7771890700,21700,21700,21700,21700,7
|
|
20230821,125700,7771738800,21700,21700,21700,21700,90
|
|
20230821,125600,7769785800,21700,21700,21700,21700,615
|
|
20230821,125500,7756440300,21700,21700,21700,21700,133
|
|
20230821,125400,7753554200,21700,21750,21750,21700,130
|
|
20230821,125300,7750730150,21750,21800,21800,21750,234
|
|
20230821,125200,7745640550,21750,21700,21750,21700,933
|
|
20230821,125100,7725372350,21700,21650,21700,21650,953
|
|
20230821,125000,7704704250,21650,21650,21650,21650,114
|
|
20230821,124900,7702236150,21650,21650,21650,21650,224
|
|
20230821,124800,7697386550,21600,21600,21600,21600,495
|
|
20230821,124700,7686694550,21650,21650,21650,21650,0
|
|
20230821,124600,7686694550,21650,21600,21650,21600,51
|
|
20230821,124500,7685592900,21600,21600,21600,21600,5
|
|
20230821,124400,7685484900,21600,21650,21650,21600,323
|
|
20230821,124300,7678504150,21600,21500,21600,21500,797
|
|
20230821,124200,7661359350,21550,21500,21550,21500,80
|
|
20230821,124100,7659638750,21550,21550,21550,21550,213
|
|
20230821,124000,7655048600,21550,21600,21600,21550,56
|
|
20230821,123900,7653841550,21600,21650,21650,21600,631
|
|
20230821,123800,7640210950,21600,21650,21650,21600,401
|
|
20230821,123700,7631529350,21650,21650,21650,21650,1400
|
|
20230821,123600,7601219350,21650,21650,21650,21600,1380
|
|
20230821,123500,7571355950,21650,21550,21650,21550,1057
|
|
20230821,123400,7548526250,21550,21500,21550,21500,1481
|
|
20230821,123300,7516650100,21500,21500,21500,21500,559
|
|
20230821,123200,7504631600,21500,21550,21550,21500,278
|
|
20230821,123100,7498654500,21500,21500,21500,21500,451
|
|
20230821,123000,7488958000,21500,21500,21500,21500,3
|
|
20230821,122900,7488893500,21500,21500,21500,21500,0
|
|
20230821,122800,7488893500,21500,21450,21500,21450,122
|
|
20230821,122700,7486275400,21450,21500,21500,21450,9
|
|
20230821,122600,7486082000,21450,21450,21450,21450,284
|
|
20230821,122500,7479990200,21450,21450,21450,21450,391
|
|
20230821,122400,7471603250,21450,21450,21450,21450,14
|
|
20230821,122300,7471302950,21500,21500,21550,21450,998
|
|
20230821,122200,7449849000,21500,21550,21550,21500,51
|
|
20230821,122100,7448751350,21550,21550,21550,21550,802
|
|
20230821,122000,7431468250,21500,21500,21500,21500,38
|
|
20230821,121900,7430651250,21500,21450,21500,21450,857
|
|
20230821,121800,7412235750,21450,21450,21450,21450,114
|
|
20230821,121700,7409790450,21400,21500,21500,21400,5012
|
|
20230821,121600,7302445550,21550,21550,21550,21550,1
|
|
20230821,121500,7302424000,21550,21550,21550,21550,195
|
|
20230821,121400,7298221750,21550,21600,21600,21550,1028
|
|
20230821,121300,7276060150,21600,21550,21600,21550,964
|
|
20230821,121200,7255267600,21550,21550,21550,21500,886
|
|
20230821,121100,7236176700,21550,21500,21550,21500,106
|
|
20230821,121000,7233897650,21550,21500,21550,21500,12
|
|
20230821,120900,7233639600,21500,21550,21550,21450,505
|
|
20230821,120800,7222769150,21600,21450,21600,21450,496
|
|
20230821,120700,7212107250,21500,21550,21550,21500,168
|
|
20230821,120600,7208491050,21550,21500,21600,21450,1404
|
|
20230821,120500,7178367300,21500,21600,21600,21500,487
|
|
20230821,120400,7167886700,21600,21500,21600,21500,14
|
|
20230821,120300,7167585500,21500,21500,21500,21400,1161
|
|
20230821,120200,7142679700,21400,21450,21500,21400,460
|
|
20230821,120100,7132809500,21450,21450,21450,21450,132
|
|
20230821,120000,7129978100,21450,21600,21600,21400,3529
|
|
20230821,115900,7054130550,21600,21600,21600,21600,255
|
|
20230821,115800,7048622550,21600,21550,21650,21550,344
|
|
20230821,115700,7041192550,21550,21650,21650,21500,2769
|
|
20230821,115600,6981468050,21650,21650,21700,21650,213
|
|
20230821,115500,6976856550,21650,21700,21700,21650,324
|
|
20230821,115400,6969828850,21750,21750,21750,21750,83
|
|
20230821,115300,6968023600,21750,21700,21750,21650,1845
|
|
20230821,115200,6928049350,21750,21700,21750,21650,873
|
|
20230821,115100,6909090100,21650,21650,21650,21650,267
|
|
20230821,115000,6903309550,21600,21450,21600,21450,833
|
|
20230821,114900,6885399950,21500,21700,21700,21500,6242
|
|
20230821,114800,6750545700,21650,21700,21700,21650,1077
|
|
20230821,114700,6727222450,21650,21600,21700,21600,730
|
|
20230821,114600,6711417100,21650,21750,21800,21550,3920
|
|
20230821,114500,6626589550,21750,22000,22000,21750,2754
|
|
20230821,114400,6566241200,22050,22200,22250,22000,5858
|
|
20230821,114300,6437035050,22200,22100,22200,22100,1729
|
|
20230821,114200,6398705850,22000,22350,22350,22000,6338
|
|
20230821,114100,6257787900,22350,22200,22400,22200,7510
|
|
20230821,114000,6090112700,22200,22100,22200,22000,5692
|
|
20230821,113900,5964607800,22100,22200,22200,22050,1927
|
|
20230821,113800,5921961300,22150,22000,22200,22000,4093
|
|
20230821,113700,5831412400,22050,22050,22050,21900,3649
|
|
20230821,113600,5751149150,22050,22100,22250,21950,7742
|
|
20230821,113500,5579676850,22100,22000,22150,21950,3503
|
|
20230821,113400,5502420850,22000,21850,22000,21850,667
|
|
20230821,113300,5487781950,21850,21800,21850,21800,219
|
|
20230821,113200,5482998950,21850,21950,21950,21800,566
|
|
20230821,113100,5470625000,21950,21750,21950,21750,998
|
|
20230821,113000,5448761150,21700,21700,21700,21700,21
|
|
20230821,112900,5448305450,21700,21750,21750,21700,1214
|
|
20230821,112800,5421905350,21750,21700,21750,21650,555
|
|
20230821,112700,5409859650,21700,21550,21700,21550,1080
|
|
20230821,112600,5386483900,21550,21800,21800,21550,5713
|
|
20230821,112500,5262779050,21800,21800,21850,21750,1292
|
|
20230821,112400,5234588450,21800,22050,22050,21800,2211
|
|
20230821,112300,5186161250,21950,22050,22050,21950,3347
|
|
20230821,112200,5112520700,22050,22050,22100,21950,4115
|
|
20230821,112100,5021892200,22100,22150,22200,22100,4265
|
|
20230821,112000,4927433750,22150,21950,22150,21950,6244
|
|
20230821,111900,4789600000,22000,22000,22000,21900,1789
|
|
20230821,111800,4750294450,22000,21950,22050,21950,4194
|
|
20230821,111700,4657983650,21900,21800,22000,21800,3208
|
|
20230821,111600,4587742550,21850,21800,21850,21650,1559
|
|
20230821,111500,4553821350,21700,21700,21800,21700,748
|
|
20230821,111400,4537551600,21700,21650,21700,21650,410
|
|
20230821,111300,4528670100,21550,21600,21600,21550,381
|
|
20230821,111200,4520440550,21650,21600,21650,21600,356
|
|
20230821,111100,4512748550,21600,21750,21750,21600,1009
|
|
20230821,111000,4490909200,21700,21700,21700,21700,302
|
|
20230821,110900,4484355800,21750,21750,21750,21700,974
|
|
20230821,110800,4463189100,21750,21900,21900,21750,2536
|
|
20230821,110700,4407862850,21850,21850,21950,21850,1381
|
|
20230821,110600,4377665400,21850,21850,21900,21850,247
|
|
20230821,110500,4372266450,21850,21800,21900,21750,967
|
|
20230821,110400,4351150000,21800,21800,21800,21700,1423
|
|
20230821,110300,4320162250,21800,21700,21800,21700,2032
|
|
20230821,110200,4275933050,21700,21600,21700,21600,660
|
|
20230821,110100,4261619900,21600,21600,21600,21600,10
|
|
20230821,110000,4261403900,21700,21600,21700,21600,73
|
|
20230821,105900,4259826850,21600,21700,21700,21600,830
|
|
20230821,105800,4241816450,21700,21750,21750,21700,443
|
|
20230821,105700,4232184450,21750,21550,21750,21550,1258
|
|
20230821,105600,4204948850,21550,21500,21600,21500,503
|
|
20230821,105500,4194104400,21500,21500,21500,21500,13
|
|
20230821,105400,4193824900,21500,21550,21550,21500,1156
|
|
20230821,105300,4168916400,21600,21600,21650,21550,315
|
|
20230821,105200,4162107450,21600,21650,21650,21600,41
|
|
20230821,105100,4161221350,21650,21600,21650,21600,649
|
|
20230821,105000,4147192950,21600,21650,21650,21600,273
|
|
20230821,104900,4141283300,21650,21700,21700,21650,2587
|
|
20230821,104800,4085218400,21800,21800,21800,21750,256
|
|
20230821,104700,4079650300,21750,21700,21800,21700,339
|
|
20230821,104600,4072261550,21750,21650,21800,21650,1342
|
|
20230821,104500,4043120950,21700,21650,21700,21650,261
|
|
20230821,104400,4037459950,21700,21650,21700,21650,175
|
|
20230821,104300,4033663600,21700,21700,21700,21650,958
|
|
20230821,104200,4012879750,21750,21750,21750,21750,685
|
|
20230821,104100,3997981000,21800,21750,21800,21750,160
|
|
20230821,104000,3994498200,21750,21700,21750,21700,925
|
|
20230821,103900,3974407650,21700,21700,21800,21700,1023
|
|
20230821,103800,3952191550,21700,21750,21750,21700,856
|
|
20230821,103700,3933611250,21700,21700,21700,21650,153
|
|
20230821,103600,3930291250,21700,21700,21700,21700,1
|
|
20230821,103500,3930269550,21700,21750,21750,21700,480
|
|
20230821,103400,3919853300,21750,21750,21850,21750,4089
|
|
20230821,103300,3830887750,21750,21750,21800,21750,1791
|
|
20230821,103200,3791883300,21700,21550,21700,21550,1003
|
|
20230821,103100,3770138450,21650,21600,21650,21550,221
|
|
20230821,103000,3765363550,21550,21650,21650,21550,630
|
|
20230821,102900,3751765500,21650,21600,21650,21600,298
|
|
20230821,102800,3745314000,21650,21700,21700,21600,1021
|
|
20230821,102700,3723211700,21700,21600,21700,21600,194
|
|
20230821,102600,3719007200,21650,21650,21700,21650,219
|
|
20230821,102500,3714265350,21600,21650,21650,21600,92
|
|
20230821,102400,3712273600,21650,21650,21650,21650,13
|
|
20230821,102300,3711992150,21650,21550,21650,21500,688
|
|
20230821,102200,3697126200,21550,21600,21600,21550,189
|
|
20230821,102100,3693053200,21600,21600,21600,21600,167
|
|
20230821,102000,3689446000,21600,21600,21600,21600,343
|
|
20230821,101900,3682037200,21600,21600,21600,21600,114
|
|
20230821,101800,3679574800,21500,21500,21550,21500,110
|
|
20230821,101700,3677204800,21500,21550,21550,21500,77
|
|
20230821,101600,3675546900,21550,21600,21600,21550,116
|
|
20230821,101500,3673047000,21600,21550,21650,21550,479
|
|
20230821,101400,3662699900,21550,21500,21600,21300,2282
|
|
20230821,101300,3613874400,21500,21700,21700,21500,1454
|
|
20230821,101200,3582488100,21700,21350,21700,21350,2554
|
|
20230821,101100,3527458950,21350,21350,21350,21200,1578
|
|
20230821,101000,3493895150,21400,21500,21500,21400,1604
|
|
20230821,100900,3459521200,21450,21450,21500,21400,276
|
|
20230821,100800,3453603650,21500,21450,21500,21450,23
|
|
20230821,100700,3453109200,21450,21450,21450,21450,169
|
|
20230821,100600,3449484150,21450,21450,21450,21450,495
|
|
20230821,100500,3438866400,21450,21400,21450,21400,67
|
|
20230821,100400,3437429700,21450,21600,21600,21450,734
|
|
20230821,100300,3421608200,21550,21500,21550,21500,603
|
|
20230821,100200,3408622850,21500,21450,21500,21450,212
|
|
20230821,100100,3404064950,21500,21500,21550,21500,379
|
|
20230821,100000,3395907850,21500,21500,21600,21500,1372
|
|
20230821,095900,3366399300,21500,21450,21500,21450,927
|
|
20230821,095800,3346494050,21500,21500,21550,21300,2063
|
|
20230821,095700,3302364250,21550,21550,21600,21500,1317
|
|
20230821,095600,3274002150,21450,21550,21550,21450,846
|
|
20230821,095500,3255805250,21550,21750,21750,21550,151
|
|
20230821,095400,3252539200,21750,21700,21750,21700,940
|
|
20230821,095300,3232115550,21700,21650,21700,21550,845
|
|
20230821,095200,3213818900,21650,21600,21650,21550,830
|
|
20230821,095100,3195903450,21550,21500,21550,21500,304
|
|
20230821,095000,3189352350,21500,21600,21600,21500,316
|
|
20230821,094900,3182543250,21600,21600,21600,21450,1358
|
|
20230821,094800,3153285900,21600,21500,21600,21500,2800
|
|
20230821,094700,3092925400,21500,21500,21550,21500,489
|
|
20230821,094600,3082406900,21500,21450,21500,21450,568
|
|
20230821,094500,3070206150,21400,21450,21500,21400,863
|
|
20230821,094400,3051714800,21450,21500,21500,21450,1011
|
|
20230821,094300,3030023850,21550,21500,21550,21400,673
|
|
20230821,094200,3015585300,21400,21500,21600,21400,638
|
|
20230821,094100,3001872950,21600,21550,21600,21550,1285
|
|
20230821,094000,2974159000,21550,21350,21550,21350,2158
|
|
20230821,093900,2927896300,21350,21300,21400,21200,4390
|
|
20230821,093800,2834469450,21350,21250,21350,21200,1313
|
|
20230821,093700,2806573750,21200,21350,21350,21200,1672
|
|
20230821,093600,2771017500,21200,21350,21400,21200,3561
|
|
20230821,093500,2695133500,21350,21350,21400,21350,1005
|
|
20230821,093400,2673647900,21100,21450,21450,21100,3666
|
|
20230821,093300,2595375850,21450,21350,21450,21300,912
|
|
20230821,093200,2575871250,21300,21300,21300,21200,3965
|
|
20230821,093100,2491749900,21250,21350,21350,21150,2560
|
|
20230821,093000,2437396950,21350,21400,21400,21150,1144
|
|
20230821,092900,2413025550,21300,21300,21400,21200,2166
|
|
20230821,092800,2366903650,21200,21200,21300,21150,1832
|
|
20230821,092700,2328074450,21200,21250,21250,21200,160
|
|
20230821,092600,2324678700,21250,21250,21300,21200,581
|
|
20230821,092500,2312333350,21250,21400,21400,21250,1119
|
|
20230821,092400,2288484950,21400,21300,21400,21250,3482
|
|
20230821,092300,2214201100,21350,21150,21350,21150,2626
|
|
20230821,092200,2158357300,21200,21100,21200,21100,1163
|
|
20230821,092100,2133760100,21100,20950,21200,20950,1724
|
|
20230821,092000,2097396500,21000,21050,21100,20900,5021
|
|
20230821,091900,1992069700,21050,21050,21150,21000,1175
|
|
20230821,091800,1967269000,21050,21200,21200,20950,7979
|
|
20230821,091700,1799523300,21100,21300,21300,21100,4278
|
|
20230821,091600,1708787900,21300,21300,21500,21300,2709
|
|
20230821,091500,1651038750,21250,21450,21450,21200,4317
|
|
20230821,091400,1559042300,21450,21600,21600,21400,1392
|
|
20230821,091300,1529078900,21550,21500,21600,21500,1201
|
|
20230821,091200,1503203250,21500,21550,21650,21450,2171
|
|
20230821,091100,1456393200,21550,21450,21550,21300,2644
|
|
20230821,091000,1399900800,21400,21200,21400,21200,3337
|
|
20230821,090900,1328977700,21350,21450,21450,21200,6617
|
|
20230821,090800,1187755350,21450,21550,21600,21450,1089
|
|
20230821,090700,1164354650,21500,21500,21600,21450,3710
|
|
20230821,090600,1084583750,21500,21600,21600,21450,348
|
|
20230821,090500,1077093800,21450,21550,21700,21450,5157
|
|
20230821,090400,966079700,21550,21450,21600,21400,1561
|
|
20230821,090300,932537850,21450,21650,21650,21450,2688
|
|
20230821,090200,874624900,21550,21600,21800,21550,4636
|
|
20230821,090100,774203450,21650,21450,21700,21300,6732
|
|
20230821,090000,629359550,21500,21400,21750,21400,28911
|