578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183500,10062541850,21100,21100,21100,21100,3683
|
|
20230823,183400,10062541850,21100,21100,21100,21100,0
|
|
20230823,183300,10062541850,21100,21100,21100,21100,0
|
|
20230823,183200,10062541850,21100,21100,21100,21100,0
|
|
20230823,183100,10062541850,21100,21100,21100,21100,0
|
|
20230823,183000,10062541850,21100,21100,21100,21100,0
|
|
20230823,182900,10062541850,21100,21100,21100,21100,0
|
|
20230823,182800,10062541850,21100,21100,21100,21100,0
|
|
20230823,182700,10062541850,21100,21100,21100,21100,0
|
|
20230823,182600,10062541850,21100,21100,21100,21100,0
|
|
20230823,182500,10062541850,21100,21100,21100,21100,0
|
|
20230823,182400,10062541850,21100,21100,21100,21100,0
|
|
20230823,182300,10062541850,21100,21100,21100,21100,0
|
|
20230823,182200,10062541850,21100,21100,21100,21100,0
|
|
20230823,182100,10062541850,21100,21100,21100,21100,0
|
|
20230823,182000,10062541850,21100,21100,21100,21100,0
|
|
20230823,181900,10062541850,21100,21100,21100,21100,0
|
|
20230823,181800,10062541850,21100,21100,21100,21100,0
|
|
20230823,181700,10062541850,21100,21100,21100,21100,0
|
|
20230823,181600,10062541850,21100,21100,21100,21100,0
|
|
20230823,181500,10062541850,21100,21100,21100,21100,0
|
|
20230823,181400,10062541850,21100,21100,21100,21100,0
|
|
20230823,181300,10062541850,21100,21100,21100,21100,0
|
|
20230823,181200,10062541850,21100,21100,21100,21100,0
|
|
20230823,181100,10062541850,21100,21100,21100,21100,0
|
|
20230823,181000,10062541850,21100,21100,21100,21100,0
|
|
20230823,180900,10062541850,21100,21100,21100,21100,0
|
|
20230823,180800,10062541850,21100,21100,21100,21100,0
|
|
20230823,180700,10062541850,21100,21100,21100,21100,0
|
|
20230823,180600,10062541850,21100,21100,21100,21100,0
|
|
20230823,180500,10062541850,21100,21100,21100,21100,3683
|
|
20230823,180400,10062541850,21100,21100,21100,21100,0
|
|
20230823,180300,10062541850,21100,21100,21100,21100,0
|
|
20230823,180200,10062541850,21100,21100,21100,21100,0
|
|
20230823,180100,10062541850,21100,21100,21100,21100,0
|
|
20230823,180000,10062541850,21100,21100,21100,21100,0
|
|
20230823,175900,10062541850,21100,21100,21100,21100,0
|
|
20230823,175800,10062541850,21100,21100,21100,21100,0
|
|
20230823,175700,10062541850,21100,21100,21100,21100,0
|
|
20230823,175600,10062541850,21100,21100,21100,21100,0
|
|
20230823,175500,10062541850,21100,21100,21100,21100,0
|
|
20230823,175400,10062541850,21100,21100,21100,21100,0
|
|
20230823,175300,10062541850,21100,21100,21100,21100,0
|
|
20230823,175200,10062541850,21100,21100,21100,21100,0
|
|
20230823,175100,10062541850,21100,21100,21100,21100,0
|
|
20230823,175000,10062541850,21100,21100,21100,21100,0
|
|
20230823,174900,10062541850,21100,21100,21100,21100,0
|
|
20230823,174800,10062541850,21100,21100,21100,21100,0
|
|
20230823,174700,10062541850,21100,21100,21100,21100,0
|
|
20230823,174600,10062541850,21100,21100,21100,21100,0
|
|
20230823,174500,10062541850,21100,21100,21100,21100,0
|
|
20230823,174400,10062541850,21100,21100,21100,21100,0
|
|
20230823,174300,10062541850,21100,21100,21100,21100,0
|
|
20230823,174200,10062541850,21100,21100,21100,21100,0
|
|
20230823,174100,10062541850,21100,21100,21100,21100,0
|
|
20230823,174000,10062541850,21100,21100,21100,21100,0
|
|
20230823,173900,10062541850,21100,21100,21100,21100,0
|
|
20230823,173800,10062541850,21100,21100,21100,21100,0
|
|
20230823,173700,10062541850,21100,21100,21100,21100,0
|
|
20230823,173600,10062541850,21100,21100,21100,21100,0
|
|
20230823,173500,10062541850,21100,21100,21100,21100,3683
|
|
20230823,173400,10062541850,21100,21100,21100,21100,0
|
|
20230823,173300,10062541850,21100,21100,21100,21100,0
|
|
20230823,173200,10062541850,21100,21100,21100,21100,0
|
|
20230823,173100,10062541850,21100,21100,21100,21100,0
|
|
20230823,173000,10062541850,21100,21100,21100,21100,0
|
|
20230823,172900,10062541850,21100,21100,21100,21100,0
|
|
20230823,172800,10062541850,21100,21100,21100,21100,0
|
|
20230823,172700,10062541850,21100,21100,21100,21100,0
|
|
20230823,172600,10062541850,21100,21100,21100,21100,0
|
|
20230823,172500,10062541850,21100,21100,21100,21100,0
|
|
20230823,172400,10062541850,21100,21100,21100,21100,0
|
|
20230823,172300,10062541850,21100,21100,21100,21100,0
|
|
20230823,172200,10062541850,21100,21100,21100,21100,0
|
|
20230823,172100,10062541850,21100,21100,21100,21100,0
|
|
20230823,172000,10062541850,21100,21100,21100,21100,0
|
|
20230823,171900,10062541850,21100,21100,21100,21100,0
|
|
20230823,171800,10062541850,21100,21100,21100,21100,0
|
|
20230823,171700,10062541850,21100,21100,21100,21100,0
|
|
20230823,171600,10062541850,21100,21100,21100,21100,0
|
|
20230823,171500,10062541850,21100,21100,21100,21100,0
|
|
20230823,171400,10062541850,21100,21100,21100,21100,0
|
|
20230823,171300,10062541850,21100,21100,21100,21100,0
|
|
20230823,171200,10062541850,21100,21100,21100,21100,0
|
|
20230823,171100,10062541850,21100,21100,21100,21100,0
|
|
20230823,171000,10062541850,21100,21100,21100,21100,0
|
|
20230823,170900,10062541850,21100,21100,21100,21100,0
|
|
20230823,170800,10062541850,21100,21100,21100,21100,0
|
|
20230823,170700,10062541850,21100,21100,21100,21100,0
|
|
20230823,170600,10062541850,21100,21100,21100,21100,0
|
|
20230823,170500,10062541850,21100,21100,21100,21100,3683
|
|
20230823,170400,10062541850,21100,21100,21100,21100,0
|
|
20230823,170300,10062541850,21100,21100,21100,21100,0
|
|
20230823,170200,10062541850,21100,21100,21100,21100,0
|
|
20230823,170100,10062541850,21100,21100,21100,21100,0
|
|
20230823,170000,10062541850,21100,21100,21100,21100,0
|
|
20230823,165900,10062541850,21100,21100,21100,21100,0
|
|
20230823,165800,10062541850,21100,21100,21100,21100,0
|
|
20230823,165700,10062541850,21100,21100,21100,21100,0
|
|
20230823,165600,10062541850,21100,21100,21100,21100,0
|
|
20230823,165500,10062541850,21100,21100,21100,21100,0
|
|
20230823,165400,10062541850,21100,21100,21100,21100,0
|
|
20230823,165300,10062541850,21100,21100,21100,21100,0
|
|
20230823,165200,10062541850,21100,21100,21100,21100,0
|
|
20230823,165100,10062541850,21100,21100,21100,21100,0
|
|
20230823,165000,10062541850,21100,21100,21100,21100,0
|
|
20230823,164900,10062541850,21100,21100,21100,21100,0
|
|
20230823,164800,10062541850,21100,21100,21100,21100,0
|
|
20230823,164700,10062541850,21100,21100,21100,21100,0
|
|
20230823,164600,10062541850,21100,21100,21100,21100,0
|
|
20230823,164500,10062541850,21100,21100,21100,21100,0
|
|
20230823,164400,10062541850,21100,21100,21100,21100,0
|
|
20230823,164300,10062541850,21100,21100,21100,21100,0
|
|
20230823,164200,10062541850,21100,21100,21100,21100,0
|
|
20230823,164100,10062541850,21100,21100,21100,21100,0
|
|
20230823,164000,10062541850,21100,21100,21100,21100,0
|
|
20230823,163900,10062541850,21100,21100,21100,21100,0
|
|
20230823,163800,10062541850,21100,21100,21100,21100,0
|
|
20230823,163700,10062541850,21100,21100,21100,21100,0
|
|
20230823,163600,10062541850,21100,21100,21100,21100,0
|
|
20230823,163500,10062541850,21100,21100,21100,21100,3683
|
|
20230823,163400,10062541850,21100,21100,21100,21100,0
|
|
20230823,163300,10062541850,21100,21100,21100,21100,0
|
|
20230823,163200,10062541850,21100,21100,21100,21100,0
|
|
20230823,163100,10062541850,21100,21100,21100,21100,0
|
|
20230823,163000,10062541850,21100,21100,21100,21100,0
|
|
20230823,162900,10062541850,21100,21100,21100,21100,0
|
|
20230823,162800,10062541850,21100,21100,21100,21100,0
|
|
20230823,162700,10062541850,21100,21100,21100,21100,0
|
|
20230823,162600,10062541850,21100,21100,21100,21100,0
|
|
20230823,162500,10062541850,21100,21100,21100,21100,0
|
|
20230823,162400,10062541850,21100,21100,21100,21100,0
|
|
20230823,162300,10062541850,21100,21100,21100,21100,0
|
|
20230823,162200,10062541850,21100,21100,21100,21100,0
|
|
20230823,162100,10062541850,21100,21100,21100,21100,0
|
|
20230823,162000,10062541850,21100,21100,21100,21100,0
|
|
20230823,161900,10062541850,21100,21100,21100,21100,0
|
|
20230823,161800,10062541850,21100,21100,21100,21100,0
|
|
20230823,161700,10062541850,21100,21100,21100,21100,0
|
|
20230823,161600,10062541850,21100,21100,21100,21100,0
|
|
20230823,161500,10062541850,21100,21100,21100,21100,0
|
|
20230823,161400,10062541850,21100,21100,21100,21100,0
|
|
20230823,161300,10062541850,21100,21100,21100,21100,0
|
|
20230823,161200,10062541850,21100,21100,21100,21100,0
|
|
20230823,161100,10062541850,21100,21100,21100,21100,0
|
|
20230823,161000,10062541850,21100,21100,21100,21100,0
|
|
20230823,160900,10062541850,21100,21100,21100,21100,0
|
|
20230823,160800,10062541850,21100,21100,21100,21100,0
|
|
20230823,160700,10062541850,21100,21100,21100,21100,0
|
|
20230823,160600,10062541850,21100,21100,21100,21100,0
|
|
20230823,160500,10062541850,21100,21100,21100,21100,3683
|
|
20230823,160400,10062541850,21100,21100,21100,21100,0
|
|
20230823,160300,10062541850,21100,21100,21100,21100,0
|
|
20230823,160200,10062541850,21100,21100,21100,21100,0
|
|
20230823,160100,10062541850,21100,21100,21100,21100,0
|
|
20230823,160000,10062541850,21100,21100,21100,21100,0
|
|
20230823,155900,10062541850,21100,21100,21100,21100,0
|
|
20230823,155800,10062541850,21100,21100,21100,21100,0
|
|
20230823,155700,10062541850,21100,21100,21100,21100,0
|
|
20230823,155600,10062541850,21100,21100,21100,21100,0
|
|
20230823,155500,10062541850,21100,21100,21100,21100,0
|
|
20230823,155400,10062541850,21100,21100,21100,21100,0
|
|
20230823,155300,10062541850,21100,21100,21100,21100,0
|
|
20230823,155200,10062541850,21100,21100,21100,21100,0
|
|
20230823,155100,10062541850,21100,21100,21100,21100,0
|
|
20230823,155000,10062541850,21100,21100,21100,21100,0
|
|
20230823,154900,10062541850,21100,21100,21100,21100,0
|
|
20230823,154800,10062541850,21100,21100,21100,21100,0
|
|
20230823,154700,10062541850,21100,21100,21100,21100,0
|
|
20230823,154600,10062541850,21100,21100,21100,21100,0
|
|
20230823,154500,10062541850,21100,21100,21100,21100,0
|
|
20230823,154400,10062541850,21100,21100,21100,21100,0
|
|
20230823,154300,10062541850,21100,21100,21100,21100,0
|
|
20230823,154200,10062541850,21100,21100,21100,21100,0
|
|
20230823,154100,10062541850,21100,21100,21100,21100,0
|
|
20230823,154000,10062541850,21100,21100,21100,21100,0
|
|
20230823,153900,10062541850,21100,21100,21100,21100,0
|
|
20230823,153800,10062541850,21100,21100,21100,21100,0
|
|
20230823,153700,10062541850,21100,21100,21100,21100,0
|
|
20230823,153600,10062541850,21100,21100,21100,21100,0
|
|
20230823,153500,10062541850,21100,21100,21100,21100,3683
|
|
20230823,153400,10062541850,21100,21100,21100,21100,0
|
|
20230823,153300,10062541850,21100,21100,21100,21100,0
|
|
20230823,153200,10062541850,21100,21100,21100,21100,0
|
|
20230823,153100,10062541850,21100,21100,21100,21100,0
|
|
20230823,153000,10062541850,21100,21100,21100,21100,3683
|
|
20230823,152900,9984830550,21150,21150,21150,21150,0
|
|
20230823,152800,9984830550,21150,21150,21150,21150,0
|
|
20230823,152700,9984830550,21150,21150,21150,21150,0
|
|
20230823,152600,9984830550,21150,21150,21150,21150,0
|
|
20230823,152500,9984830550,21150,21150,21150,21150,0
|
|
20230823,152400,9984830550,21150,21150,21150,21150,0
|
|
20230823,152300,9984830550,21150,21150,21150,21150,0
|
|
20230823,152200,9984830550,21150,21150,21150,21150,0
|
|
20230823,152100,9984830550,21150,21150,21150,21150,0
|
|
20230823,152000,9984830550,21150,21150,21150,21150,0
|
|
20230823,151900,9984830550,21150,21150,21200,21100,3658
|
|
20230823,151800,9907468100,21200,21200,21250,21150,426
|
|
20230823,151700,9898438200,21150,21150,21250,21150,815
|
|
20230823,151600,9881160150,21200,21200,21250,21150,907
|
|
20230823,151500,9861966100,21200,21350,21350,21200,486
|
|
20230823,151400,9851654900,21350,21300,21350,21250,73
|
|
20230823,151300,9850099950,21350,21300,21350,21300,647
|
|
20230823,151200,9836317650,21300,21350,21350,21300,65
|
|
20230823,151100,9834931700,21400,21350,21450,21350,586
|
|
20230823,151000,9822411750,21300,21200,21350,21200,813
|
|
20230823,150900,9805159850,21250,21250,21250,21200,352
|
|
20230823,150800,9797682650,21250,21200,21300,21200,686
|
|
20230823,150700,9783125000,21200,21300,21300,21200,3406
|
|
20230823,150600,9710748950,21300,21100,21300,21100,1363
|
|
20230823,150500,9681842700,21100,21150,21150,21100,445
|
|
20230823,150400,9672431050,21150,21150,21200,21150,61
|
|
20230823,150300,9671140100,21150,21100,21200,21100,1216
|
|
20230823,150200,9645415100,21150,21200,21200,21050,901
|
|
20230823,150100,9626370150,21200,21200,21250,21200,477
|
|
20230823,150000,9616252200,21200,21150,21250,21100,1824
|
|
20230823,145900,9577641100,21100,21150,21150,21100,826
|
|
20230823,145800,9560212150,21100,21150,21150,21050,2071
|
|
20230823,145700,9516506300,21150,21200,21200,21100,4077
|
|
20230823,145600,9430286850,21200,21250,21300,21150,458
|
|
20230823,145500,9420579800,21300,21250,21350,21200,4847
|
|
20230823,145400,9317619950,21300,21300,21350,21300,848
|
|
20230823,145300,9299554450,21350,21250,21350,21250,455
|
|
20230823,145200,9289877650,21250,21200,21300,21150,4304
|
|
20230823,145100,9198603100,21200,21250,21250,21150,1403
|
|
20230823,145000,9168879450,21200,21200,21250,21150,3589
|
|
20230823,144900,9092727900,21150,21200,21300,21150,5653
|
|
20230823,144800,8972745800,21250,21150,21300,21150,3418
|
|
20230823,144700,8900250700,21200,21350,21400,21200,1583
|
|
20230823,144600,8866507900,21300,21150,21400,21100,3053
|
|
20230823,144500,8801695800,21150,21150,21400,21100,5627
|
|
20230823,144400,8682370950,21150,21250,21300,21150,5591
|
|
20230823,144300,8563847450,21250,21400,21550,21250,8034
|
|
20230823,144200,8392355550,21450,21600,21600,21350,8804
|
|
20230823,144100,8203458450,21550,21650,21700,21550,1689
|
|
20230823,144000,8166967900,21650,21700,21750,21650,403
|
|
20230823,143900,8158240500,21700,21750,21750,21700,1340
|
|
20230823,143800,8129138350,21700,21700,21750,21700,141
|
|
20230823,143700,8126073900,21750,21700,21750,21700,361
|
|
20230823,143600,8118232950,21650,21650,21650,21650,899
|
|
20230823,143500,8098769600,21700,21700,21700,21650,761
|
|
20230823,143400,8082261350,21700,21850,21850,21700,3850
|
|
20230823,143300,7998509800,21850,21850,21900,21850,246
|
|
20230823,143200,7993133250,21850,21900,21900,21850,270
|
|
20230823,143100,7987220550,21900,21900,21900,21850,111
|
|
20230823,143000,7984789750,21900,21900,21900,21850,299
|
|
20230823,142900,7978252500,21900,21850,21900,21850,801
|
|
20230823,142800,7960738600,21850,21950,21950,21850,1964
|
|
20230823,142700,7917778950,22000,22000,22000,21900,5120
|
|
20230823,142600,7805536500,22000,22200,22200,22000,473
|
|
20230823,142500,7795101800,22100,22200,22200,22100,1245
|
|
20230823,142400,7767501650,22250,22100,22250,22100,2567
|
|
20230823,142300,7710655850,22050,22100,22100,21950,3990
|
|
20230823,142200,7622591550,22150,22150,22150,22000,1456
|
|
20230823,142100,7590473700,22150,22250,22250,22000,1433
|
|
20230823,142000,7558790450,22250,22250,22300,22250,3283
|
|
20230823,141900,7485697500,22250,22250,22400,22250,2812
|
|
20230823,141800,7422995950,22250,22300,22300,22200,1900
|
|
20230823,141700,7380731750,22300,22100,22350,22100,6513
|
|
20230823,141600,7235713900,22050,22000,22050,21950,1203
|
|
20230823,141500,7209239300,22000,22050,22050,22000,246
|
|
20230823,141400,7203827200,22000,22000,22050,22000,92
|
|
20230823,141300,7201803050,22050,22000,22050,21900,1021
|
|
20230823,141200,7179432050,22050,22000,22050,21900,999
|
|
20230823,141100,7157487150,22000,21950,22000,21900,677
|
|
20230823,141000,7142609150,21950,21950,21950,21900,535
|
|
20230823,140900,7130889450,22000,22050,22050,22000,771
|
|
20230823,140800,7113924950,22050,22050,22050,22050,458
|
|
20230823,140700,7103826050,22100,22150,22150,22050,428
|
|
20230823,140600,7094365300,22150,22050,22150,22050,568
|
|
20230823,140500,7081839850,22050,22100,22150,22050,477
|
|
20230823,140400,7071294500,22100,21950,22100,21950,607
|
|
20230823,140300,7057936850,21900,21900,21950,21900,2287
|
|
20230823,140200,7007801000,21950,22000,22000,21950,906
|
|
20230823,140100,6987896650,22000,22000,22100,21950,2233
|
|
20230823,140000,6938742700,22000,22100,22150,22000,861
|
|
20230823,135900,6919773950,22100,22100,22150,22000,1804
|
|
20230823,135800,6879966350,22150,22050,22150,21950,1710
|
|
20230823,135700,6842278950,22050,22100,22250,22050,3166
|
|
20230823,135600,6772207250,22100,22350,22350,22100,3404
|
|
20230823,135500,6696341000,22350,22350,22450,22350,4206
|
|
20230823,135400,6602165150,22350,22400,22400,22300,2712
|
|
20230823,135300,6541595950,22400,22450,22500,22350,4889
|
|
20230823,135200,6431972000,22450,22300,22450,22300,10236
|
|
20230823,135100,6202951000,22350,22100,22350,22050,4196
|
|
20230823,135000,6109644900,22100,22300,22300,21950,5521
|
|
20230823,134900,5987258650,22350,22300,22350,22250,3745
|
|
20230823,134800,5903778100,22300,22150,22300,22150,1987
|
|
20230823,134700,5859584950,22200,22100,22300,22100,3104
|
|
20230823,134600,5790732250,22100,22250,22300,22100,3443
|
|
20230823,134500,5714248050,22250,22000,22250,22000,4150
|
|
20230823,134400,5622397650,21950,21900,22200,21900,2669
|
|
20230823,134300,5563623250,21900,21900,21900,21850,622
|
|
20230823,134200,5550008900,21900,21750,21900,21750,2028
|
|
20230823,134100,5505714200,21750,21800,21800,21750,24
|
|
20230823,134000,5505191500,21800,21750,21800,21750,700
|
|
20230823,133900,5489956100,21800,21850,21850,21800,1238
|
|
20230823,133800,5462914150,21900,21950,22000,21900,608
|
|
20230823,133700,5449592250,21950,22050,22050,21900,1978
|
|
20230823,133600,5406117850,22000,22000,22050,21950,2542
|
|
20230823,133500,5350160750,22000,22050,22100,21900,2151
|
|
20230823,133400,5302842250,22050,21950,22100,21900,7122
|
|
20230823,133300,5146293150,21900,21700,21950,21700,7180
|
|
20230823,133200,4989476750,21750,21650,21750,21600,610
|
|
20230823,133100,4976288300,21650,21650,21650,21650,1177
|
|
20230823,133000,4950806250,21650,21600,21650,21600,156
|
|
20230823,132900,4947436250,21550,21600,21600,21550,5
|
|
20230823,132800,4947328450,21600,21550,21600,21550,57
|
|
20230823,132700,4946098000,21550,21500,21550,21500,181
|
|
20230823,132600,4942206450,21500,21550,21600,21500,884
|
|
20230823,132500,4923180600,21600,21550,21600,21550,508
|
|
20230823,132400,4912226750,21550,21600,21600,21550,347
|
|
20230823,132300,4904738550,21600,21600,21600,21600,126
|
|
20230823,132200,4902016950,21600,21600,21600,21600,418
|
|
20230823,132100,4892988150,21600,21700,21700,21550,1791
|
|
20230823,132000,4854333750,21700,21800,21800,21700,1626
|
|
20230823,131900,4818968200,21750,21800,21800,21750,1157
|
|
20230823,131800,4793796850,21800,21750,21800,21750,150
|
|
20230823,131700,4790529600,21800,21750,21800,21750,149
|
|
20230823,131600,4787284000,21700,21650,21700,21650,871
|
|
20230823,131500,4768400650,21600,21600,21650,21600,168
|
|
20230823,131400,4764771550,21600,21650,21650,21600,602
|
|
20230823,131300,4751753400,21700,21700,21700,21700,151
|
|
20230823,131200,4748476700,21700,21550,21750,21550,1558
|
|
20230823,131100,4714719700,21600,21550,21600,21550,1370
|
|
20230823,131000,4685195200,21600,21650,21650,21450,1637
|
|
20230823,130900,4650007200,21700,21750,21750,21700,603
|
|
20230823,130800,4636901950,21700,21700,21750,21700,562
|
|
20230823,130700,4624705400,21750,21750,21750,21650,1512
|
|
20230823,130600,4591844750,21750,21750,21800,21750,1239
|
|
20230823,130500,4564889900,21800,21700,21850,21700,3094
|
|
20230823,130400,4497449650,21650,21700,21700,21650,812
|
|
20230823,130300,4479829800,21700,21700,21700,21650,532
|
|
20230823,130200,4468293700,21700,21600,21700,21600,1734
|
|
20230823,130100,4430706000,21550,21550,21600,21450,2464
|
|
20230823,130000,4377706850,21600,21600,21600,21600,164
|
|
20230823,125900,4374164450,21600,21600,21600,21500,216
|
|
20230823,125800,4369499250,21550,21600,21600,21550,201
|
|
20230823,125700,4365167650,21650,21550,21650,21550,1931
|
|
20230823,125600,4323391000,21550,21500,21600,21500,333
|
|
20230823,125500,4316210250,21550,21600,21650,21550,1520
|
|
20230823,125400,4283375400,21600,21650,21650,21600,1111
|
|
20230823,125300,4259358850,21650,21500,21650,21500,729
|
|
20230823,125200,4243626800,21550,21500,21550,21500,1323
|
|
20230823,125100,4215132150,21450,21450,21450,21450,181
|
|
20230823,125000,4211249700,21500,21500,21500,21500,296
|
|
20230823,124900,4204885700,21500,21500,21550,21500,486
|
|
20230823,124800,4194436600,21500,21450,21500,21450,222
|
|
20230823,124700,4189674000,21400,21400,21450,21400,44
|
|
20230823,124600,4188732350,21400,21400,21400,21400,100
|
|
20230823,124500,4186592350,21400,21400,21400,21400,470
|
|
20230823,124400,4176534350,21400,21450,21450,21400,70
|
|
20230823,124300,4175034450,21450,21450,21450,21450,1
|
|
20230823,124200,4175013000,21350,21400,21450,21350,214
|
|
20230823,124100,4170434900,21400,21400,21400,21400,0
|
|
20230823,124000,4170434900,21400,21400,21400,21400,8
|
|
20230823,123900,4170263700,21450,21450,21450,21450,23
|
|
20230823,123800,4169770350,21450,21450,21450,21450,2
|
|
20230823,123700,4169727450,21450,21450,21450,21450,11
|
|
20230823,123600,4169491500,21450,21400,21450,21400,493
|
|
20230823,123500,4158934800,21400,21400,21400,21400,65
|
|
20230823,123400,4157543800,21400,21450,21450,21400,585
|
|
20230823,123300,4145024100,21450,21400,21450,21400,22
|
|
20230823,123200,4144552300,21400,21400,21400,21400,0
|
|
20230823,123100,4144552300,21400,21400,21400,21400,0
|
|
20230823,123000,4144552300,21400,21400,21400,21400,0
|
|
20230823,122900,4144552300,21400,21400,21500,21400,455
|
|
20230823,122800,4134814650,21350,21400,21400,21350,62
|
|
20230823,122700,4133488400,21350,21400,21400,21350,1258
|
|
20230823,122600,4106612950,21400,21400,21400,21400,579
|
|
20230823,122500,4094222350,21400,21400,21400,21400,4
|
|
20230823,122400,4094136750,21350,21350,21350,21350,153
|
|
20230823,122300,4090870200,21350,21400,21400,21350,2
|
|
20230823,122200,4090827450,21350,21350,21350,21350,2
|
|
20230823,122100,4090784750,21400,21400,21400,21400,11
|
|
20230823,122000,4090549350,21400,21350,21400,21350,112
|
|
20230823,121900,4088157600,21350,21400,21400,21350,9
|
|
20230823,121800,4087965400,21350,21350,21350,21350,6
|
|
20230823,121700,4087837300,21350,21350,21350,21350,43
|
|
20230823,121600,4086919250,21350,21350,21350,21350,15
|
|
20230823,121500,4086599000,21350,21350,21350,21350,2
|
|
20230823,121400,4086556300,21400,21350,21400,21350,3
|
|
20230823,121300,4086492150,21350,21350,21350,21350,8
|
|
20230823,121200,4086321350,21350,21350,21350,21350,4
|
|
20230823,121100,4086235950,21400,21400,21400,21400,0
|
|
20230823,121000,4086235950,21400,21400,21400,21400,636
|
|
20230823,120900,4072625550,21400,21450,21450,21400,289
|
|
20230823,120800,4066438450,21450,21450,21450,21450,0
|
|
20230823,120700,4066438450,21450,21450,21450,21450,245
|
|
20230823,120600,4061183200,21500,21500,21500,21500,5
|
|
20230823,120500,4061075700,21500,21500,21500,21500,1
|
|
20230823,120400,4061054200,21500,21500,21500,21500,1
|
|
20230823,120300,4061032700,21450,21400,21500,21400,235
|
|
20230823,120200,4055988250,21400,21400,21400,21400,6
|
|
20230823,120100,4055859850,21400,21450,21450,21400,18
|
|
20230823,120000,4055474150,21400,21400,21400,21400,0
|
|
20230823,115900,4055474150,21400,21450,21450,21400,18
|
|
20230823,115800,4055088600,21450,21450,21450,21450,10
|
|
20230823,115700,4054874100,21400,21400,21450,21400,526
|
|
20230823,115600,4043614550,21350,21400,21400,21350,300
|
|
20230823,115500,4037209000,21400,21400,21400,21400,10
|
|
20230823,115400,4036995000,21450,21400,21450,21350,211
|
|
20230823,115300,4032480050,21300,21400,21450,21300,1191
|
|
20230823,115200,4007078400,21350,21350,21350,21350,107
|
|
20230823,115100,4004793950,21350,21350,21450,21300,1362
|
|
20230823,115000,3975748150,21350,21450,21500,21350,1959
|
|
20230823,114900,3933841800,21450,21450,21450,21400,204
|
|
20230823,114800,3929466050,21400,21500,21500,21400,491
|
|
20230823,114700,3918923550,21450,21450,21450,21400,178
|
|
20230823,114600,3915105850,21450,21500,21500,21450,1727
|
|
20230823,114500,3878041000,21550,21550,21550,21550,68
|
|
20230823,114400,3876575600,21550,21550,21550,21550,0
|
|
20230823,114300,3876575600,21550,21550,21550,21550,2
|
|
20230823,114200,3876532500,21550,21600,21600,21550,467
|
|
20230823,114100,3866468600,21600,21550,21600,21550,3
|
|
20230823,114000,3866403900,21550,21500,21600,21500,102
|
|
20230823,113900,3864205450,21500,21500,21500,21500,30
|
|
20230823,113800,3863560450,21450,21450,21450,21450,1
|
|
20230823,113700,3863539000,21450,21450,21450,21450,200
|
|
20230823,113600,3859249000,21450,21550,21550,21450,770
|
|
20230823,113500,3842682800,21550,21550,21550,21550,271
|
|
20230823,113400,3836842750,21550,21650,21650,21550,798
|
|
20230823,113300,3819627100,21650,21600,21650,21600,3
|
|
20230823,113200,3819562250,21600,21600,21600,21600,0
|
|
20230823,113100,3819562250,21600,21600,21600,21600,61
|
|
20230823,113000,3818244650,21550,21600,21600,21550,1156
|
|
20230823,112900,3793332800,21600,21550,21650,21550,109
|
|
20230823,112800,3790974500,21550,21550,21550,21550,1
|
|
20230823,112700,3790952950,21600,21600,21600,21600,246
|
|
20230823,112600,3785639350,21600,21650,21650,21600,235
|
|
20230823,112500,3780556150,21650,21650,21650,21650,100
|
|
20230823,112400,3778391150,21700,21750,21750,21700,11
|
|
20230823,112300,3778152400,21700,21700,21700,21700,145
|
|
20230823,112200,3775005900,21650,21650,21650,21650,8
|
|
20230823,112100,3774832700,21700,21650,21700,21600,1704
|
|
20230823,112000,3737973950,21600,21550,21600,21550,280
|
|
20230823,111900,3731926350,21600,21550,21600,21550,89
|
|
20230823,111800,3730006100,21550,21550,21550,21550,245
|
|
20230823,111700,3724726350,21550,21550,21550,21550,4
|
|
20230823,111600,3724640150,21600,21600,21600,21600,694
|
|
20230823,111500,3709649750,21600,21650,21650,21600,229
|
|
20230823,111400,3704694400,21700,21700,21700,21700,0
|
|
20230823,111300,3704694400,21700,21700,21700,21700,23
|
|
20230823,111200,3704195300,21700,21650,21700,21650,117
|
|
20230823,111100,3701656950,21650,21650,21650,21650,376
|
|
20230823,111000,3693516550,21650,21650,21650,21650,8
|
|
20230823,110900,3693343350,21650,21650,21650,21650,13
|
|
20230823,110800,3693061900,21650,21650,21650,21650,307
|
|
20230823,110700,3686415350,21600,21600,21600,21600,10
|
|
20230823,110600,3686199350,21650,21700,21700,21650,2
|
|
20230823,110500,3686156000,21700,21600,21700,21550,1148
|
|
20230823,110400,3661388900,21600,21650,21650,21550,579
|
|
20230823,110300,3648887900,21750,21650,21800,21650,2546
|
|
20230823,110200,3593523850,21650,21650,21700,21650,540
|
|
20230823,110100,3581812000,21700,21750,21750,21700,155
|
|
20230823,110000,3578444800,21750,21800,21800,21700,102
|
|
20230823,105900,3576227050,21750,21700,21900,21700,2037
|
|
20230823,105800,3531865150,21650,21650,21750,21650,859
|
|
20230823,105700,3513251000,21600,21500,21600,21500,1253
|
|
20230823,105600,3486306800,21550,21450,21600,21450,236
|
|
20230823,105500,3481224200,21450,21550,21550,21450,4445
|
|
20230823,105400,3385629150,21600,21650,21650,21600,717
|
|
20230823,105300,3370135450,21650,21650,21650,21650,102
|
|
20230823,105200,3367927150,21650,21650,21650,21650,86
|
|
20230823,105100,3366065250,21700,21650,21700,21650,630
|
|
20230823,105000,3352394800,21650,21650,21650,21650,68
|
|
20230823,104900,3350922600,21650,21650,21700,21650,1068
|
|
20230823,104800,3327792900,21650,21650,21700,21650,108
|
|
20230823,104700,3325454550,21700,21750,21750,21700,107
|
|
20230823,104600,3323132050,21700,21650,21700,21600,739
|
|
20230823,104500,3307120300,21650,21650,21650,21650,10
|
|
20230823,104400,3306903800,21650,21700,21750,21650,121
|
|
20230823,104300,3304278100,21700,21650,21700,21650,361
|
|
20230823,104200,3296446900,21650,21600,21650,21600,885
|
|
20230823,104100,3277313150,21600,21600,21600,21600,9
|
|
20230823,104000,3277118750,21600,21600,21600,21550,660
|
|
20230823,103900,3262872550,21600,21600,21600,21600,356
|
|
20230823,103800,3255182950,21600,21600,21600,21550,766
|
|
20230823,103700,3238644800,21600,21600,21600,21600,740
|
|
20230823,103600,3222660800,21600,21650,21650,21600,15
|
|
20230823,103500,3222336500,21600,21600,21650,21600,658
|
|
20230823,103400,3208117150,21550,21600,21600,21550,1264
|
|
20230823,103300,3180815250,21600,21700,21700,21600,3438
|
|
20230823,103200,3106382550,21700,21650,21700,21650,106
|
|
20230823,103100,3104087450,21700,21700,21700,21700,2451
|
|
20230823,103000,3050900750,21700,21750,21750,21700,194
|
|
20230823,102900,3046681650,21700,21700,21750,21700,429
|
|
20230823,102800,3037371850,21750,21750,21750,21750,200
|
|
20230823,102700,3033021850,21750,21800,21850,21750,2073
|
|
20230823,102600,2987910800,21800,21750,21800,21750,11
|
|
20230823,102500,2987671500,21750,21800,21800,21750,174
|
|
20230823,102400,2983886700,21800,21800,21800,21750,718
|
|
20230823,102300,2968234950,21750,21800,21800,21750,100
|
|
20230823,102200,2966059300,21750,21750,21750,21750,556
|
|
20230823,102100,2953966300,21750,21750,21800,21750,224
|
|
20230823,102000,2949094200,21700,21750,21750,21700,319
|
|
20230823,101900,2942156350,21750,21750,21750,21750,150
|
|
20230823,101800,2938893850,21800,21750,21800,21750,399
|
|
20230823,101700,2930199950,21800,21800,21800,21750,1460
|
|
20230823,101600,2898418050,21750,21750,21750,21750,973
|
|
20230823,101500,2877255300,21700,21750,21750,21700,117
|
|
20230823,101400,2874713450,21750,21750,21750,21750,1015
|
|
20230823,101300,2852637200,21750,21750,21800,21750,876
|
|
20230823,101200,2833580200,21750,21750,21750,21750,416
|
|
20230823,101100,2824532200,21750,21750,21750,21750,164
|
|
20230823,101000,2820965200,21800,21750,21800,21750,51
|
|
20230823,100900,2819854950,21750,21750,21800,21750,631
|
|
20230823,100800,2806130450,21800,21750,21800,21750,6
|
|
20230823,100700,2805999700,21750,21800,21900,21750,3163
|
|
20230823,100600,2737042900,21800,21700,21800,21700,1007
|
|
20230823,100500,2715130100,21700,21800,21800,21700,1439
|
|
20230823,100400,2683885150,21800,21750,21800,21700,177
|
|
20230823,100300,2680029300,21800,21850,21900,21750,1110
|
|
20230823,100200,2655830450,21800,21850,21850,21800,581
|
|
20230823,100100,2643152800,21850,21850,21850,21850,100
|
|
20230823,100000,2640967800,21850,22000,22000,21850,627
|
|
20230823,095900,2627262800,21950,21900,21950,21850,484
|
|
20230823,095800,2616672400,21900,21950,21950,21850,758
|
|
20230823,095700,2600089650,21950,22000,22000,21950,891
|
|
20230823,095600,2580524350,22000,22050,22050,22000,448
|
|
20230823,095500,2570666600,22050,22050,22050,22050,102
|
|
20230823,095400,2568417500,22000,22000,22000,22000,33
|
|
20230823,095300,2567691500,21950,22050,22050,21900,1066
|
|
20230823,095200,2544269650,22100,22000,22100,22000,34
|
|
20230823,095100,2543520400,22000,22000,22000,22000,327
|
|
20230823,095000,2536326400,22050,22000,22050,22000,60
|
|
20230823,094900,2535005900,22000,22000,22000,21950,1331
|
|
20230823,094800,2505788100,22000,22100,22100,21950,777
|
|
20230823,094700,2488683350,22100,22150,22150,22100,229
|
|
20230823,094600,2483617250,22200,22150,22200,22150,731
|
|
20230823,094500,2467421150,22100,22200,22200,22100,275
|
|
20230823,094400,2461333150,22200,22100,22200,22050,723
|
|
20230823,094300,2445340950,22100,22050,22100,22000,457
|
|
20230823,094200,2435249900,22050,22050,22050,22050,410
|
|
20230823,094100,2426209400,22050,22050,22100,22050,309
|
|
20230823,094000,2419390800,22050,22100,22100,22050,623
|
|
20230823,093900,2405651400,22100,22100,22100,22100,11
|
|
20230823,093800,2405408300,22100,22050,22100,22050,719
|
|
20230823,093700,2389529350,22050,22000,22200,22000,2550
|
|
20230823,093600,2333164200,22050,22050,22050,21950,2181
|
|
20230823,093500,2285204000,22050,22050,22100,22000,1783
|
|
20230823,093400,2245896550,22050,22050,22050,22000,277
|
|
20230823,093300,2239791800,22050,22050,22050,22000,630
|
|
20230823,093200,2225921600,22100,22200,22200,22100,197
|
|
20230823,093100,2221560500,22150,22000,22200,21950,2158
|
|
20230823,093000,2174030200,22050,22000,22050,22000,285
|
|
20230823,092900,2167760050,22050,22050,22050,22000,1265
|
|
20230823,092800,2139925400,22000,22100,22100,22000,1029
|
|
20230823,092700,2117244050,22100,22250,22250,22100,433
|
|
20230823,092600,2107665450,22250,22100,22250,22100,1448
|
|
20230823,092500,2075529850,22100,22050,22100,22050,1288
|
|
20230823,092400,2047099450,22050,22050,22100,22000,2720
|
|
20230823,092300,1987117800,22050,22200,22200,22050,3600
|
|
20230823,092200,1907397450,22250,22250,22250,22200,1284
|
|
20230823,092100,1878830050,22250,22300,22350,22200,2207
|
|
20230823,092000,1829702800,22250,22400,22400,22250,418
|
|
20230823,091900,1820382050,22250,22250,22350,22250,3485
|
|
20230823,091800,1742675850,22250,22300,22400,22250,3703
|
|
20230823,091700,1660120200,22300,22250,22400,22250,1068
|
|
20230823,091600,1636290350,22200,22400,22450,22200,4510
|
|
20230823,091500,1535800350,22400,22350,22450,22350,2452
|
|
20230823,091400,1480922400,22350,22400,22500,22350,910
|
|
20230823,091300,1460533800,22350,22550,22600,22350,2879
|
|
20230823,091200,1395959750,22550,22550,22600,22500,3897
|
|
20230823,091100,1308141350,22550,22600,22650,22350,5064
|
|
20230823,091000,1194189350,22650,22550,22650,22350,3045
|
|
20230823,090900,1125565500,22600,22550,22650,22500,3535
|
|
20230823,090800,1045750650,22500,22400,22550,22400,2237
|
|
20230823,090700,995504950,22400,22450,22500,22400,3794
|
|
20230823,090600,910283900,22450,22250,22500,22200,3451
|
|
20230823,090500,833109400,22200,22200,22300,22150,3314
|
|
20230823,090400,759453050,22150,22150,22150,22050,3499
|
|
20230823,090300,682166750,22100,21950,22100,21950,2332
|
|
20230823,090200,630836050,21900,21850,21900,21750,5811
|
|
20230823,090100,504100800,21850,21800,21900,21600,6253
|
|
20230823,090000,368352050,21850,22250,22500,21850,16632
|