578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183500,5974018850,22250,22250,22250,22250,9179
|
|
20230822,183400,5974018850,22250,22250,22250,22250,0
|
|
20230822,183300,5974018850,22250,22250,22250,22250,0
|
|
20230822,183200,5974018850,22250,22250,22250,22250,0
|
|
20230822,183100,5974018850,22250,22250,22250,22250,0
|
|
20230822,183000,5974018850,22250,22250,22250,22250,0
|
|
20230822,182900,5974018850,22250,22250,22250,22250,0
|
|
20230822,182800,5974018850,22250,22250,22250,22250,0
|
|
20230822,182700,5974018850,22250,22250,22250,22250,0
|
|
20230822,182600,5974018850,22250,22250,22250,22250,0
|
|
20230822,182500,5974018850,22250,22250,22250,22250,0
|
|
20230822,182400,5974018850,22250,22250,22250,22250,0
|
|
20230822,182300,5974018850,22250,22250,22250,22250,0
|
|
20230822,182200,5974018850,22250,22250,22250,22250,0
|
|
20230822,182100,5974018850,22250,22250,22250,22250,0
|
|
20230822,182000,5974018850,22250,22250,22250,22250,0
|
|
20230822,181900,5974018850,22250,22250,22250,22250,0
|
|
20230822,181800,5974018850,22250,22250,22250,22250,0
|
|
20230822,181700,5974018850,22250,22250,22250,22250,0
|
|
20230822,181600,5974018850,22250,22250,22250,22250,0
|
|
20230822,181500,5974018850,22250,22250,22250,22250,0
|
|
20230822,181400,5974018850,22250,22250,22250,22250,0
|
|
20230822,181300,5974018850,22250,22250,22250,22250,0
|
|
20230822,181200,5974018850,22250,22250,22250,22250,0
|
|
20230822,181100,5974018850,22250,22250,22250,22250,0
|
|
20230822,181000,5974018850,22250,22250,22250,22250,0
|
|
20230822,180900,5974018850,22250,22250,22250,22250,0
|
|
20230822,180800,5974018850,22250,22250,22250,22250,0
|
|
20230822,180700,5974018850,22250,22250,22250,22250,0
|
|
20230822,180600,5974018850,22250,22250,22250,22250,0
|
|
20230822,180500,5974018850,22250,22250,22250,22250,9179
|
|
20230822,180400,5974018850,22250,22250,22250,22250,0
|
|
20230822,180300,5974018850,22250,22250,22250,22250,0
|
|
20230822,180200,5974018850,22250,22250,22250,22250,0
|
|
20230822,180100,5974018850,22250,22250,22250,22250,0
|
|
20230822,180000,5974018850,22250,22250,22250,22250,0
|
|
20230822,175900,5974018850,22250,22250,22250,22250,0
|
|
20230822,175800,5974018850,22250,22250,22250,22250,0
|
|
20230822,175700,5974018850,22250,22250,22250,22250,0
|
|
20230822,175600,5974018850,22250,22250,22250,22250,0
|
|
20230822,175500,5974018850,22250,22250,22250,22250,0
|
|
20230822,175400,5974018850,22250,22250,22250,22250,0
|
|
20230822,175300,5974018850,22250,22250,22250,22250,0
|
|
20230822,175200,5974018850,22250,22250,22250,22250,0
|
|
20230822,175100,5974018850,22250,22250,22250,22250,0
|
|
20230822,175000,5974018850,22250,22250,22250,22250,0
|
|
20230822,174900,5974018850,22250,22250,22250,22250,0
|
|
20230822,174800,5974018850,22250,22250,22250,22250,0
|
|
20230822,174700,5974018850,22250,22250,22250,22250,0
|
|
20230822,174600,5974018850,22250,22250,22250,22250,0
|
|
20230822,174500,5974018850,22250,22250,22250,22250,0
|
|
20230822,174400,5974018850,22250,22250,22250,22250,0
|
|
20230822,174300,5974018850,22250,22250,22250,22250,0
|
|
20230822,174200,5974018850,22250,22250,22250,22250,0
|
|
20230822,174100,5974018850,22250,22250,22250,22250,0
|
|
20230822,174000,5974018850,22250,22250,22250,22250,0
|
|
20230822,173900,5974018850,22250,22250,22250,22250,0
|
|
20230822,173800,5974018850,22250,22250,22250,22250,0
|
|
20230822,173700,5974018850,22250,22250,22250,22250,0
|
|
20230822,173600,5974018850,22250,22250,22250,22250,0
|
|
20230822,173500,5974018850,22250,22250,22250,22250,9179
|
|
20230822,173400,5974018850,22250,22250,22250,22250,0
|
|
20230822,173300,5974018850,22250,22250,22250,22250,0
|
|
20230822,173200,5974018850,22250,22250,22250,22250,0
|
|
20230822,173100,5974018850,22250,22250,22250,22250,0
|
|
20230822,173000,5974018850,22250,22250,22250,22250,0
|
|
20230822,172900,5974018850,22250,22250,22250,22250,0
|
|
20230822,172800,5974018850,22250,22250,22250,22250,0
|
|
20230822,172700,5974018850,22250,22250,22250,22250,0
|
|
20230822,172600,5974018850,22250,22250,22250,22250,0
|
|
20230822,172500,5974018850,22250,22250,22250,22250,0
|
|
20230822,172400,5974018850,22250,22250,22250,22250,0
|
|
20230822,172300,5974018850,22250,22250,22250,22250,0
|
|
20230822,172200,5974018850,22250,22250,22250,22250,0
|
|
20230822,172100,5974018850,22250,22250,22250,22250,0
|
|
20230822,172000,5974018850,22250,22250,22250,22250,0
|
|
20230822,171900,5974018850,22250,22250,22250,22250,0
|
|
20230822,171800,5974018850,22250,22250,22250,22250,0
|
|
20230822,171700,5974018850,22250,22250,22250,22250,0
|
|
20230822,171600,5974018850,22250,22250,22250,22250,0
|
|
20230822,171500,5974018850,22250,22250,22250,22250,0
|
|
20230822,171400,5974018850,22250,22250,22250,22250,0
|
|
20230822,171300,5974018850,22250,22250,22250,22250,0
|
|
20230822,171200,5974018850,22250,22250,22250,22250,0
|
|
20230822,171100,5974018850,22250,22250,22250,22250,0
|
|
20230822,171000,5974018850,22250,22250,22250,22250,0
|
|
20230822,170900,5974018850,22250,22250,22250,22250,0
|
|
20230822,170800,5974018850,22250,22250,22250,22250,0
|
|
20230822,170700,5974018850,22250,22250,22250,22250,0
|
|
20230822,170600,5974018850,22250,22250,22250,22250,0
|
|
20230822,170500,5974018850,22250,22250,22250,22250,9179
|
|
20230822,170400,5974018850,22250,22250,22250,22250,0
|
|
20230822,170300,5974018850,22250,22250,22250,22250,0
|
|
20230822,170200,5974018850,22250,22250,22250,22250,0
|
|
20230822,170100,5974018850,22250,22250,22250,22250,0
|
|
20230822,170000,5974018850,22250,22250,22250,22250,0
|
|
20230822,165900,5974018850,22250,22250,22250,22250,0
|
|
20230822,165800,5974018850,22250,22250,22250,22250,0
|
|
20230822,165700,5974018850,22250,22250,22250,22250,0
|
|
20230822,165600,5974018850,22250,22250,22250,22250,0
|
|
20230822,165500,5974018850,22250,22250,22250,22250,0
|
|
20230822,165400,5974018850,22250,22250,22250,22250,0
|
|
20230822,165300,5974018850,22250,22250,22250,22250,0
|
|
20230822,165200,5974018850,22250,22250,22250,22250,0
|
|
20230822,165100,5974018850,22250,22250,22250,22250,0
|
|
20230822,165000,5974018850,22250,22250,22250,22250,0
|
|
20230822,164900,5974018850,22250,22250,22250,22250,0
|
|
20230822,164800,5974018850,22250,22250,22250,22250,0
|
|
20230822,164700,5974018850,22250,22250,22250,22250,0
|
|
20230822,164600,5974018850,22250,22250,22250,22250,0
|
|
20230822,164500,5974018850,22250,22250,22250,22250,0
|
|
20230822,164400,5974018850,22250,22250,22250,22250,0
|
|
20230822,164300,5974018850,22250,22250,22250,22250,0
|
|
20230822,164200,5974018850,22250,22250,22250,22250,0
|
|
20230822,164100,5974018850,22250,22250,22250,22250,0
|
|
20230822,164000,5974018850,22250,22250,22250,22250,0
|
|
20230822,163900,5974018850,22250,22250,22250,22250,0
|
|
20230822,163800,5974018850,22250,22250,22250,22250,0
|
|
20230822,163700,5974018850,22250,22250,22250,22250,0
|
|
20230822,163600,5974018850,22250,22250,22250,22250,0
|
|
20230822,163500,5974018850,22250,22250,22250,22250,9179
|
|
20230822,163400,5974018850,22250,22250,22250,22250,0
|
|
20230822,163300,5974018850,22250,22250,22250,22250,0
|
|
20230822,163200,5974018850,22250,22250,22250,22250,0
|
|
20230822,163100,5974018850,22250,22250,22250,22250,0
|
|
20230822,163000,5974018850,22250,22250,22250,22250,0
|
|
20230822,162900,5974018850,22250,22250,22250,22250,0
|
|
20230822,162800,5974018850,22250,22250,22250,22250,0
|
|
20230822,162700,5974018850,22250,22250,22250,22250,0
|
|
20230822,162600,5974018850,22250,22250,22250,22250,0
|
|
20230822,162500,5974018850,22250,22250,22250,22250,0
|
|
20230822,162400,5974018850,22250,22250,22250,22250,0
|
|
20230822,162300,5974018850,22250,22250,22250,22250,0
|
|
20230822,162200,5974018850,22250,22250,22250,22250,0
|
|
20230822,162100,5974018850,22250,22250,22250,22250,0
|
|
20230822,162000,5974018850,22250,22250,22250,22250,0
|
|
20230822,161900,5974018850,22250,22250,22250,22250,0
|
|
20230822,161800,5974018850,22250,22250,22250,22250,0
|
|
20230822,161700,5974018850,22250,22250,22250,22250,0
|
|
20230822,161600,5974018850,22250,22250,22250,22250,0
|
|
20230822,161500,5974018850,22250,22250,22250,22250,0
|
|
20230822,161400,5974018850,22250,22250,22250,22250,0
|
|
20230822,161300,5974018850,22250,22250,22250,22250,0
|
|
20230822,161200,5974018850,22250,22250,22250,22250,0
|
|
20230822,161100,5974018850,22250,22250,22250,22250,0
|
|
20230822,161000,5974018850,22250,22250,22250,22250,0
|
|
20230822,160900,5974018850,22250,22250,22250,22250,0
|
|
20230822,160800,5974018850,22250,22250,22250,22250,0
|
|
20230822,160700,5974018850,22250,22250,22250,22250,0
|
|
20230822,160600,5974018850,22250,22250,22250,22250,0
|
|
20230822,160500,5974018850,22250,22250,22250,22250,9179
|
|
20230822,160400,5974018850,22250,22250,22250,22250,0
|
|
20230822,160300,5974018850,22250,22250,22250,22250,0
|
|
20230822,160200,5974018850,22250,22250,22250,22250,0
|
|
20230822,160100,5974018850,22250,22250,22250,22250,0
|
|
20230822,160000,5974018850,22250,22250,22250,22250,0
|
|
20230822,155900,5974018850,22250,22250,22250,22250,0
|
|
20230822,155800,5974018850,22250,22250,22250,22250,0
|
|
20230822,155700,5974018850,22250,22250,22250,22250,0
|
|
20230822,155600,5974018850,22250,22250,22250,22250,0
|
|
20230822,155500,5974018850,22250,22250,22250,22250,0
|
|
20230822,155400,5974018850,22250,22250,22250,22250,0
|
|
20230822,155300,5974018850,22250,22250,22250,22250,0
|
|
20230822,155200,5974018850,22250,22250,22250,22250,0
|
|
20230822,155100,5974018850,22250,22250,22250,22250,0
|
|
20230822,155000,5974018850,22250,22250,22250,22250,0
|
|
20230822,154900,5974018850,22250,22250,22250,22250,0
|
|
20230822,154800,5974018850,22250,22250,22250,22250,0
|
|
20230822,154700,5974018850,22250,22250,22250,22250,0
|
|
20230822,154600,5974018850,22250,22250,22250,22250,0
|
|
20230822,154500,5974018850,22250,22250,22250,22250,0
|
|
20230822,154400,5974018850,22250,22250,22250,22250,0
|
|
20230822,154300,5974018850,22250,22250,22250,22250,0
|
|
20230822,154200,5974018850,22250,22250,22250,22250,0
|
|
20230822,154100,5974018850,22250,22250,22250,22250,0
|
|
20230822,154000,5974018850,22250,22250,22250,22250,0
|
|
20230822,153900,5974018850,22250,22250,22250,22250,0
|
|
20230822,153800,5974018850,22250,22250,22250,22250,0
|
|
20230822,153700,5974018850,22250,22250,22250,22250,0
|
|
20230822,153600,5974018850,22250,22250,22250,22250,0
|
|
20230822,153500,5974018850,22250,22250,22250,22250,9179
|
|
20230822,153400,5974018850,22250,22250,22250,22250,0
|
|
20230822,153300,5974018850,22250,22250,22250,22250,0
|
|
20230822,153200,5974018850,22250,22250,22250,22250,0
|
|
20230822,153100,5974018850,22250,22250,22250,22250,0
|
|
20230822,153000,5974018850,22250,22250,22250,22250,9179
|
|
20230822,152900,5769786100,21900,21900,21900,21900,0
|
|
20230822,152800,5769786100,21900,21900,21900,21900,0
|
|
20230822,152700,5769786100,21900,21900,21900,21900,0
|
|
20230822,152600,5769786100,21900,21900,21900,21900,0
|
|
20230822,152500,5769786100,21900,21900,21900,21900,0
|
|
20230822,152400,5769786100,21900,21900,21900,21900,0
|
|
20230822,152300,5769786100,21900,21900,21900,21900,0
|
|
20230822,152200,5769786100,21900,21900,21900,21900,0
|
|
20230822,152100,5769786100,21900,21900,21900,21900,0
|
|
20230822,152000,5769786100,21900,21900,21900,21900,0
|
|
20230822,151900,5769786100,21900,21900,21950,21850,497
|
|
20230822,151800,5758890750,21850,21900,21950,21850,368
|
|
20230822,151700,5750830050,21900,21900,21900,21850,149
|
|
20230822,151600,5747569350,21900,21800,21900,21800,123
|
|
20230822,151500,5744880250,21800,21850,21900,21800,386
|
|
20230822,151400,5736452900,21800,21900,21950,21800,855
|
|
20230822,151300,5717778450,21950,21900,21950,21900,176
|
|
20230822,151200,5713918450,21900,21900,21950,21800,1543
|
|
20230822,151100,5680244150,21900,22000,22050,21900,1035
|
|
20230822,151000,5657510600,22000,22000,22000,21950,671
|
|
20230822,150900,5642756950,21950,22150,22200,21900,3751
|
|
20230822,150800,5559799100,22200,22100,22200,22000,7462
|
|
20230822,150700,5394485500,22100,22100,22100,22000,1120
|
|
20230822,150600,5369735850,22100,21950,22100,21950,2526
|
|
20230822,150500,5314116850,21950,22000,22000,21900,1016
|
|
20230822,150400,5291815950,21950,21950,22000,21850,3155
|
|
20230822,150300,5222490000,21950,21800,21950,21800,2254
|
|
20230822,150200,5173286650,21800,21800,21800,21800,382
|
|
20230822,150100,5164959050,21800,21800,21800,21750,877
|
|
20230822,150000,5145842950,21800,21850,21900,21800,591
|
|
20230822,145900,5132924950,21800,21700,21800,21700,459
|
|
20230822,145800,5122936450,21700,21750,21750,21700,26
|
|
20230822,145700,5122372150,21750,21850,21850,21700,436
|
|
20230822,145600,5112879900,21850,21800,21850,21800,92
|
|
20230822,145500,5110873750,21800,21750,21800,21750,307
|
|
20230822,145400,5104196450,21750,21800,21800,21750,491
|
|
20230822,145300,5093497700,21750,21900,21900,21750,553
|
|
20230822,145200,5081438150,21900,22000,22000,21900,1294
|
|
20230822,145100,5053085550,21950,21900,22000,21900,664
|
|
20230822,145000,5038518900,21900,21850,22000,21850,2664
|
|
20230822,144900,4980139600,21850,21850,21850,21800,353
|
|
20230822,144800,4972429050,21850,21750,21850,21750,1712
|
|
20230822,144700,4935170750,21700,21650,21700,21650,251
|
|
20230822,144600,4929724450,21650,21700,21700,21650,220
|
|
20230822,144500,4924950500,21700,21700,21700,21700,1
|
|
20230822,144400,4924928800,21700,21700,21700,21700,134
|
|
20230822,144300,4922021000,21700,21700,21750,21700,442
|
|
20230822,144200,4912429200,21700,21700,21700,21650,629
|
|
20230822,144100,4898798900,21700,21650,21700,21650,2
|
|
20230822,144000,4898755550,21650,21700,21700,21650,180
|
|
20230822,143900,4894858400,21700,21700,21700,21700,268
|
|
20230822,143800,4889042800,21750,21700,21750,21700,58
|
|
20230822,143700,4887781850,21700,21700,21700,21700,143
|
|
20230822,143600,4884678750,21650,21650,21650,21650,255
|
|
20230822,143500,4879158000,21700,21650,21700,21650,193
|
|
20230822,143400,4874974550,21650,21700,21700,21650,28
|
|
20230822,143300,4874367050,21700,21650,21700,21650,312
|
|
20230822,143200,4867596700,21700,21700,21700,21700,0
|
|
20230822,143100,4867596700,21700,21700,21700,21650,61
|
|
20230822,143000,4866275550,21650,21650,21650,21650,203
|
|
20230822,142900,4861880600,21600,21600,21600,21600,1724
|
|
20230822,142800,4824642200,21600,21650,21700,21600,100
|
|
20230822,142700,4822479850,21650,21650,21650,21650,243
|
|
20230822,142600,4817218900,21700,21700,21700,21700,1831
|
|
20230822,142500,4777486200,21750,21800,21800,21750,455
|
|
20230822,142400,4767589750,21800,21750,21800,21750,962
|
|
20230822,142300,4746661450,21750,21700,21750,21700,80
|
|
20230822,142200,4744923800,21750,21750,21750,21700,270
|
|
20230822,142100,4739053650,21750,21750,21750,21700,600
|
|
20230822,142000,4726006000,21750,21750,21750,21700,146
|
|
20230822,141900,4722833100,21700,21750,21750,21700,96
|
|
20230822,141800,4720747450,21700,21700,21700,21700,25
|
|
20230822,141700,4720204950,21750,21750,21750,21750,1351
|
|
20230822,141600,4690820700,21750,21700,21750,21700,465
|
|
20230822,141500,4680720750,21700,21650,21700,21650,293
|
|
20230822,141400,4674372650,21700,21700,21700,21700,16
|
|
20230822,141300,4674025450,21700,21700,21700,21700,24
|
|
20230822,141200,4673504650,21650,21700,21700,21650,53
|
|
20230822,141100,4672355400,21700,21700,21750,21650,463
|
|
20230822,141000,4662308300,21700,21700,21700,21700,130
|
|
20230822,140900,4659487300,21750,21650,21750,21600,1828
|
|
20230822,140800,4619913900,21600,21650,21650,21600,552
|
|
20230822,140700,4607990450,21600,21650,21650,21600,51
|
|
20230822,140600,4606887500,21650,21550,21650,21550,432
|
|
20230822,140500,4597556350,21550,21550,21550,21550,2
|
|
20230822,140400,4597513250,21600,21600,21600,21600,0
|
|
20230822,140300,4597513250,21600,21600,21600,21600,1
|
|
20230822,140200,4597491650,21600,21550,21600,21550,370
|
|
20230822,140100,4589500150,21550,21550,21550,21550,30
|
|
20230822,140000,4588853650,21550,21550,21550,21550,284
|
|
20230822,135900,4582733450,21550,21550,21550,21550,1
|
|
20230822,135800,4582711900,21550,21550,21600,21500,1834
|
|
20230822,135700,4543227050,21550,21550,21550,21550,4
|
|
20230822,135600,4543140850,21550,21550,21550,21550,94
|
|
20230822,135500,4541115150,21550,21550,21550,21550,862
|
|
20230822,135400,4522539050,21550,21550,21550,21550,0
|
|
20230822,135300,4522539050,21550,21600,21600,21550,122
|
|
20230822,135200,4519905950,21600,21650,21650,21600,383
|
|
20230822,135100,4511633100,21650,21650,21650,21650,593
|
|
20230822,135000,4498794650,21650,21650,21650,21650,338
|
|
20230822,134900,4491476950,21600,21650,21650,21600,579
|
|
20230822,134800,4478965300,21600,21600,21600,21600,148
|
|
20230822,134700,4475768500,21600,21600,21650,21600,263
|
|
20230822,134600,4470083250,21650,21650,21650,21650,1183
|
|
20230822,134500,4444471300,21650,21650,21650,21650,0
|
|
20230822,134400,4444471300,21650,21700,21700,21650,308
|
|
20230822,134300,4437798100,21650,21650,21650,21650,0
|
|
20230822,134200,4437798100,21650,21700,21700,21650,362
|
|
20230822,134100,4429948700,21650,21650,21700,21650,99
|
|
20230822,134000,4427801750,21700,21650,21750,21650,495
|
|
20230822,133900,4417060200,21700,21650,21700,21600,649
|
|
20230822,133800,4402982400,21650,21600,21650,21600,1628
|
|
20230822,133700,4367793150,21600,21600,21600,21600,675
|
|
20230822,133600,4353213150,21600,21600,21600,21600,47
|
|
20230822,133500,4352197950,21600,21600,21600,21600,0
|
|
20230822,133400,4352197950,21600,21600,21600,21600,52
|
|
20230822,133300,4351074750,21600,21550,21600,21550,108
|
|
20230822,133200,4348746900,21600,21600,21600,21600,153
|
|
20230822,133100,4345442100,21600,21600,21600,21600,165
|
|
20230822,133000,4341878100,21550,21550,21550,21550,120
|
|
20230822,132900,4339292100,21550,21550,21600,21550,336
|
|
20230822,132800,4332051200,21500,21500,21500,21500,0
|
|
20230822,132700,4332051200,21500,21500,21500,21500,20
|
|
20230822,132600,4331621200,21500,21500,21500,21500,238
|
|
20230822,132500,4326504200,21500,21500,21500,21500,35
|
|
20230822,132400,4325751700,21500,21500,21500,21500,28
|
|
20230822,132300,4325149700,21500,21550,21550,21500,459
|
|
20230822,132200,4315259200,21550,21550,21550,21550,77
|
|
20230822,132100,4313599850,21550,21550,21550,21550,41
|
|
20230822,132000,4312716300,21550,21500,21550,21500,643
|
|
20230822,131900,4298874300,21500,21500,21500,21500,71
|
|
20230822,131800,4297347800,21500,21550,21550,21500,58
|
|
20230822,131700,4296098300,21550,21550,21550,21550,50
|
|
20230822,131600,4295020800,21500,21450,21500,21450,419
|
|
20230822,131500,4286013050,21500,21450,21500,21450,25
|
|
20230822,131400,4285476500,21450,21450,21450,21450,111
|
|
20230822,131300,4283095550,21500,21500,21500,21500,4
|
|
20230822,131200,4283009550,21500,21500,21500,21500,27
|
|
20230822,131100,4282429050,21500,21550,21550,21500,98
|
|
20230822,131000,4280319400,21550,21450,21550,21450,579
|
|
20230822,130900,4267884150,21450,21500,21550,21450,647
|
|
20230822,130800,4253984800,21550,21600,21600,21400,4002
|
|
20230822,130700,4168060950,21600,21600,21600,21600,0
|
|
20230822,130600,4168060950,21600,21600,21600,21600,459
|
|
20230822,130500,4158146550,21600,21600,21600,21600,553
|
|
20230822,130400,4146201750,21600,21600,21600,21600,80
|
|
20230822,130300,4144473750,21600,21650,21650,21600,100
|
|
20230822,130200,4142313650,21650,21650,21650,21650,65
|
|
20230822,130100,4140906400,21650,21650,21650,21650,209
|
|
20230822,130000,4136381550,21700,21750,21750,21700,215
|
|
20230822,125900,4131715950,21700,21700,21700,21700,150
|
|
20230822,125800,4128460950,21700,21700,21700,21700,179
|
|
20230822,125700,4124576650,21700,21700,21700,21700,50
|
|
20230822,125600,4123491650,21700,21700,21700,21700,314
|
|
20230822,125500,4116677850,21700,21650,21700,21650,280
|
|
20230822,125400,4110601900,21700,21700,21700,21650,310
|
|
20230822,125300,4103881250,21700,21700,21700,21700,242
|
|
20230822,125200,4098629850,21700,21700,21700,21700,208
|
|
20230822,125100,4094116250,21650,21650,21650,21650,10
|
|
20230822,125000,4093899750,21650,21650,21650,21650,35
|
|
20230822,124900,4093142000,21700,21700,21700,21700,168
|
|
20230822,124800,4089496400,21700,21700,21700,21700,228
|
|
20230822,124700,4084548800,21700,21750,21750,21700,62
|
|
20230822,124600,4083200900,21750,21700,21750,21700,43
|
|
20230822,124500,4082266150,21700,21700,21700,21700,13
|
|
20230822,124400,4081984050,21700,21700,21700,21700,139
|
|
20230822,124300,4078967750,21700,21700,21700,21700,10
|
|
20230822,124200,4078750750,21700,21700,21700,21650,356
|
|
20230822,124100,4071030350,21650,21650,21650,21650,124
|
|
20230822,124000,4068345750,21650,21650,21650,21650,0
|
|
20230822,123900,4068345750,21650,21650,21650,21650,42
|
|
20230822,123800,4067436450,21650,21650,21650,21650,274
|
|
20230822,123700,4061504350,21600,21600,21600,21600,8
|
|
20230822,123600,4061331550,21600,21600,21600,21600,100
|
|
20230822,123500,4059171550,21650,21650,21650,21650,645
|
|
20230822,123400,4045207300,21650,21650,21650,21650,0
|
|
20230822,123300,4045207300,21650,21600,21650,21600,133
|
|
20230822,123200,4042334350,21600,21600,21650,21600,72
|
|
20230822,123100,4040779050,21600,21650,21650,21600,445
|
|
20230822,123000,4031149050,21700,21700,21700,21650,132
|
|
20230822,122900,4028286750,21650,21650,21700,21650,24
|
|
20230822,122800,4027767000,21650,21650,21650,21650,0
|
|
20230822,122700,4027767000,21650,21650,21650,21650,89
|
|
20230822,122600,4025840150,21650,21650,21650,21650,1
|
|
20230822,122500,4025818500,21650,21650,21650,21650,267
|
|
20230822,122400,4020037950,21650,21650,21650,21650,10
|
|
20230822,122300,4019821450,21650,21650,21650,21650,46
|
|
20230822,122200,4018825550,21650,21650,21650,21600,243
|
|
20230822,122100,4013567300,21600,21600,21600,21600,4
|
|
20230822,122000,4013480900,21650,21650,21650,21650,0
|
|
20230822,121900,4013480900,21650,21650,21650,21650,16
|
|
20230822,121800,4013134500,21650,21650,21650,21650,202
|
|
20230822,121700,4008761200,21700,21700,21700,21700,0
|
|
20230822,121600,4008761200,21700,21650,21700,21650,152
|
|
20230822,121500,4005467800,21650,21600,21650,21600,19
|
|
20230822,121400,4005056500,21650,21650,21650,21650,1
|
|
20230822,121300,4005034850,21650,21650,21650,21650,0
|
|
20230822,121200,4005034850,21650,21650,21650,21650,73
|
|
20230822,121100,4003454400,21650,21650,21650,21650,27
|
|
20230822,121000,4002869850,21650,21700,21700,21650,2
|
|
20230822,120900,4002826500,21700,21700,21700,21650,217
|
|
20230822,120800,3998124750,21700,21700,21700,21700,1
|
|
20230822,120700,3998103050,21650,21650,21650,21650,40
|
|
20230822,120600,3997237050,21650,21650,21650,21650,308
|
|
20230822,120500,3990568850,21650,21600,21650,21600,139
|
|
20230822,120400,3987559550,21650,21650,21650,21650,0
|
|
20230822,120300,3987559550,21650,21650,21650,21650,0
|
|
20230822,120200,3987559550,21650,21650,21650,21650,10
|
|
20230822,120100,3987343050,21600,21600,21650,21600,257
|
|
20230822,120000,3981791600,21500,21550,21550,21500,179
|
|
20230822,115900,3977940150,21550,21550,21550,21550,57
|
|
20230822,115800,3976711800,21550,21600,21600,21550,600
|
|
20230822,115700,3963770200,21600,21600,21600,21600,0
|
|
20230822,115600,3963770200,21600,21600,21600,21600,40
|
|
20230822,115500,3962906200,21600,21600,21600,21600,148
|
|
20230822,115400,3959709400,21600,21600,21600,21600,0
|
|
20230822,115300,3959709400,21600,21550,21600,21550,214
|
|
20230822,115200,3955087350,21600,21600,21600,21600,139
|
|
20230822,115100,3952084950,21650,21650,21650,21650,0
|
|
20230822,115000,3952084950,21650,21600,21650,21600,98
|
|
20230822,114900,3949967100,21600,21600,21600,21600,2
|
|
20230822,114800,3949923900,21600,21600,21600,21600,63
|
|
20230822,114700,3948563100,21600,21600,21600,21600,5
|
|
20230822,114600,3948455100,21600,21600,21600,21600,0
|
|
20230822,114500,3948455100,21600,21600,21650,21600,81
|
|
20230822,114400,3946705450,21600,21600,21600,21600,197
|
|
20230822,114300,3942450250,21600,21600,21600,21600,0
|
|
20230822,114200,3942450250,21600,21600,21600,21600,1
|
|
20230822,114100,3942428650,21600,21600,21600,21600,168
|
|
20230822,114000,3938799850,21650,21700,21700,21650,376
|
|
20230822,113900,3930656950,21700,21700,21700,21700,0
|
|
20230822,113800,3930656950,21700,21700,21700,21700,245
|
|
20230822,113700,3925340450,21700,21650,21700,21650,589
|
|
20230822,113600,3912579400,21650,21650,21650,21650,1
|
|
20230822,113500,3912557750,21600,21600,21600,21550,102
|
|
20230822,113400,3910354600,21600,21600,21600,21600,1
|
|
20230822,113300,3910333000,21500,21500,21500,21500,196
|
|
20230822,113200,3906119000,21550,21550,21550,21450,1731
|
|
20230822,113100,3868934450,21550,21550,21550,21550,25
|
|
20230822,113000,3868395700,21550,21550,21550,21550,0
|
|
20230822,112900,3868395700,21550,21550,21550,21550,2300
|
|
20230822,112800,3818830700,21600,21600,21600,21600,378
|
|
20230822,112700,3810665900,21650,21650,21650,21650,204
|
|
20230822,112600,3806249300,21650,21700,21700,21650,339
|
|
20230822,112500,3798905700,21700,21650,21700,21650,36
|
|
20230822,112400,3798124800,21700,21700,21700,21700,56
|
|
20230822,112300,3796909600,21650,21650,21650,21650,0
|
|
20230822,112200,3796909600,21650,21700,21700,21650,101
|
|
20230822,112100,3794722900,21650,21650,21650,21650,0
|
|
20230822,112000,3794722900,21650,21650,21650,21650,199
|
|
20230822,111900,3790414550,21600,21650,21650,21600,109
|
|
20230822,111800,3788055350,21650,21650,21650,21650,190
|
|
20230822,111700,3783941850,21650,21650,21650,21650,0
|
|
20230822,111600,3783941850,21650,21650,21650,21650,164
|
|
20230822,111500,3780391250,21600,21650,21650,21600,80
|
|
20230822,111400,3778660100,21650,21550,21650,21550,781
|
|
20230822,111300,3761791150,21550,21550,21550,21550,6
|
|
20230822,111200,3761661850,21550,21550,21550,21550,203
|
|
20230822,111100,3757287200,21450,21450,21550,21450,67
|
|
20230822,111000,3755849750,21500,21500,21500,21450,40
|
|
20230822,110900,3754990250,21500,21500,21500,21450,736
|
|
20230822,110800,3739196100,21450,21550,21550,21450,1908
|
|
20230822,110700,3698192950,21550,21550,21550,21550,229
|
|
20230822,110600,3693258000,21650,21650,21650,21600,615
|
|
20230822,110500,3679957200,21650,21650,21650,21650,0
|
|
20230822,110400,3679957200,21650,21700,21700,21650,540
|
|
20230822,110300,3668246500,21750,21700,21750,21700,150
|
|
20230822,110200,3664989800,21700,21700,21750,21700,478
|
|
20230822,110100,3654614500,21700,21700,21700,21700,41
|
|
20230822,110000,3653724800,21700,21700,21700,21700,51
|
|
20230822,105900,3652618100,21700,21700,21700,21700,4
|
|
20230822,105800,3652531300,21700,21650,21700,21650,37
|
|
20230822,105700,3651728900,21650,21650,21650,21650,475
|
|
20230822,105600,3641445150,21650,21650,21650,21650,204
|
|
20230822,105500,3637028550,21550,21500,21600,21500,550
|
|
20230822,105400,3625166050,21500,21650,21700,21500,2303
|
|
20230822,105300,3575581450,21650,21600,21650,21600,437
|
|
20230822,105200,3566128350,21600,21750,21750,21550,1573
|
|
20230822,105100,3532101550,21550,21850,21850,21550,2719
|
|
20230822,105000,3473265550,21750,21850,21850,21700,2867
|
|
20230822,104900,3410925450,21850,21850,21850,21850,200
|
|
20230822,104800,3406555450,21850,21900,21900,21850,115
|
|
20230822,104700,3404040850,21900,21850,21900,21800,1489
|
|
20230822,104600,3371501900,21850,21850,21850,21850,402
|
|
20230822,104500,3362718200,21900,21900,21950,21850,710
|
|
20230822,104400,3347152150,21900,21950,22000,21900,1521
|
|
20230822,104300,3313799150,22000,22050,22050,21950,1553
|
|
20230822,104200,3279668200,22050,22050,22100,22000,1204
|
|
20230822,104100,3253096400,22050,22200,22200,22050,4232
|
|
20230822,104000,3159498400,22200,22200,22300,22200,5026
|
|
20230822,103900,3047739600,22200,22050,22250,22000,4845
|
|
20230822,103800,2940488950,22050,22100,22100,22050,906
|
|
20230822,103700,2920501550,22100,21950,22100,21950,616
|
|
20230822,103600,2906907550,21950,21950,21950,21950,94
|
|
20230822,103500,2904844250,21950,22000,22000,21900,647
|
|
20230822,103400,2890641050,22000,22050,22100,22000,2657
|
|
20230822,103300,2832055250,22100,21950,22100,21950,4176
|
|
20230822,103200,2739970000,21950,21900,21950,21900,2536
|
|
20230822,103100,2684354000,21900,21900,21900,21900,538
|
|
20230822,103000,2672571800,21900,21800,21950,21800,1878
|
|
20230822,102900,2631485600,21850,21700,21850,21700,932
|
|
20230822,102800,2611174950,21750,21700,21800,21700,716
|
|
20230822,102700,2595608450,21650,21700,21700,21650,190
|
|
20230822,102600,2591488550,21650,21600,21650,21600,307
|
|
20230822,102500,2584842200,21600,21650,21650,21600,1078
|
|
20230822,102400,2561523500,21600,21700,21700,21600,285
|
|
20230822,102300,2555353800,21650,21750,21750,21650,205
|
|
20230822,102200,2550904900,21750,21750,21800,21700,1483
|
|
20230822,102100,2518649800,21700,21750,21750,21650,992
|
|
20230822,102000,2497140750,21700,21700,21750,21700,911
|
|
20230822,101900,2477372000,21700,21750,21800,21700,303
|
|
20230822,101800,2470782800,21750,21650,21750,21650,1147
|
|
20230822,101700,2445853750,21600,21600,21600,21550,396
|
|
20230822,101600,2437314250,21600,21650,21650,21600,757
|
|
20230822,101500,2420933150,21550,21400,21600,21400,2303
|
|
20230822,101400,2371309650,21400,21400,21400,21400,0
|
|
20230822,101300,2371309650,21400,21400,21450,21400,179
|
|
20230822,101200,2367470900,21400,21400,21400,21350,156
|
|
20230822,101100,2364132600,21350,21400,21400,21350,184
|
|
20230822,101000,2360200000,21450,21450,21500,21450,574
|
|
20230822,100900,2347884650,21400,21400,21400,21300,811
|
|
20230822,100800,2330571850,21400,21500,21500,21400,190
|
|
20230822,100700,2326504550,21500,21500,21500,21400,110
|
|
20230822,100600,2324143100,21500,21450,21500,21400,379
|
|
20230822,100500,2316019500,21400,21400,21400,21400,757
|
|
20230822,100400,2299819700,21450,21450,21450,21450,170
|
|
20230822,100300,2296173200,21500,21500,21500,21450,270
|
|
20230822,100200,2290379100,21500,21500,21500,21500,71
|
|
20230822,100100,2288852600,21450,21650,21650,21450,1395
|
|
20230822,100000,2258829100,21650,21650,21650,21650,163
|
|
20230822,095900,2255300150,21600,21600,21600,21600,10
|
|
20230822,095800,2255084150,21600,21650,21650,21600,117
|
|
20230822,095700,2252552150,21650,21650,21650,21650,165
|
|
20230822,095600,2248979900,21600,21550,21600,21550,528
|
|
20230822,095500,2237597600,21500,21500,21550,21500,115
|
|
20230822,095400,2235125050,21500,21550,21550,21500,309
|
|
20230822,095300,2228476950,21500,21500,21500,21500,412
|
|
20230822,095200,2219618950,21550,21500,21550,21500,233
|
|
20230822,095100,2214609300,21450,21450,21550,21450,372
|
|
20230822,095000,2206624050,21500,21500,21550,21500,1153
|
|
20230822,094900,2181834450,21500,21400,21500,21350,190
|
|
20230822,094800,2177761700,21350,21400,21450,21350,26
|
|
20230822,094700,2177205900,21400,21400,21400,21350,462
|
|
20230822,094600,2167323050,21400,21400,21450,21350,1957
|
|
20230822,094500,2125454300,21450,21400,21500,21400,1039
|
|
20230822,094400,2103172500,21450,21450,21450,21250,1486
|
|
20230822,094300,2071465550,21450,21500,21500,21450,241
|
|
20230822,094200,2066292800,21450,21450,21450,21400,483
|
|
20230822,094100,2055937450,21450,21400,21450,21300,1759
|
|
20230822,094000,2018332300,21400,21500,21500,21400,5593
|
|
20230822,093900,1898306050,21500,21550,21550,21500,344
|
|
20230822,093800,1890905100,21600,21600,21600,21600,543
|
|
20230822,093700,1879176300,21600,21500,21600,21500,342
|
|
20230822,093600,1871823200,21500,21500,21600,21500,628
|
|
20230822,093500,1858315300,21500,21700,21700,21450,1663
|
|
20230822,093400,1822503800,21700,21600,21700,21600,251
|
|
20230822,093300,1817057200,21600,21600,21600,21550,1287
|
|
20230822,093200,1789281650,21550,21750,21750,21550,1428
|
|
20230822,093100,1758361650,21700,21850,21850,21700,757
|
|
20230822,093000,1741899650,21850,21800,21850,21750,1727
|
|
20230822,092900,1704213200,21800,21700,21800,21700,738
|
|
20230822,092800,1688179850,21700,21600,21700,21550,714
|
|
20230822,092700,1672739200,21650,21700,21700,21550,708
|
|
20230822,092600,1657459650,21800,21600,21850,21600,1301
|
|
20230822,092500,1629108500,21750,21500,21750,21500,817
|
|
20230822,092400,1611516500,21500,21650,21650,21450,5203
|
|
20230822,092300,1499479400,21650,21700,21700,21650,252
|
|
20230822,092200,1494012350,21700,21750,21750,21700,335
|
|
20230822,092100,1486727800,21750,21750,21750,21750,8
|
|
20230822,092000,1486553800,21750,21850,21900,21750,708
|
|
20230822,091900,1471094250,21800,21750,21800,21750,3
|
|
20230822,091800,1471028900,21700,21650,21750,21650,605
|
|
20230822,091700,1457889650,21700,21650,21850,21600,988
|
|
20230822,091600,1436487550,21650,21650,21700,21600,268
|
|
20230822,091500,1430685450,21600,21650,21650,21550,1416
|
|
20230822,091400,1400090250,21650,21800,21850,21650,1713
|
|
20230822,091300,1362874450,21850,21850,21850,21850,306
|
|
20230822,091200,1356188350,21750,21950,21950,21750,2095
|
|
20230822,091100,1310450550,21950,21950,22100,21950,4907
|
|
20230822,091000,1202560650,21850,21900,21900,21800,2931
|
|
20230822,090900,1138509000,21950,21700,21950,21700,3774
|
|
20230822,090800,1056356600,21750,21800,21800,21700,1229
|
|
20230822,090700,1029597900,21700,21850,21850,21700,1765
|
|
20230822,090600,991131450,21800,21950,21950,21800,2067
|
|
20230822,090500,945900950,22000,21800,22050,21750,2846
|
|
20230822,090400,883498400,21750,21800,21800,21550,2950
|
|
20230822,090300,819488800,21900,21800,21950,21800,4648
|
|
20230822,090200,717871350,21850,21850,22050,21800,9368
|
|
20230822,090100,512596900,21850,21800,21950,21750,6543
|
|
20230822,090000,369652200,21700,21500,22000,21500,16965
|