578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183500,3503961550,21550,21550,21550,21550,1441
|
|
20230824,183400,3503961550,21550,21550,21550,21550,0
|
|
20230824,183300,3503961550,21550,21550,21550,21550,0
|
|
20230824,183200,3503961550,21550,21550,21550,21550,0
|
|
20230824,183100,3503961550,21550,21550,21550,21550,0
|
|
20230824,183000,3503961550,21550,21550,21550,21550,0
|
|
20230824,182900,3503961550,21550,21550,21550,21550,0
|
|
20230824,182800,3503961550,21550,21550,21550,21550,0
|
|
20230824,182700,3503961550,21550,21550,21550,21550,0
|
|
20230824,182600,3503961550,21550,21550,21550,21550,0
|
|
20230824,182500,3503961550,21550,21550,21550,21550,0
|
|
20230824,182400,3503961550,21550,21550,21550,21550,0
|
|
20230824,182300,3503961550,21550,21550,21550,21550,0
|
|
20230824,182200,3503961550,21550,21550,21550,21550,0
|
|
20230824,182100,3503961550,21550,21550,21550,21550,0
|
|
20230824,182000,3503961550,21550,21550,21550,21550,0
|
|
20230824,181900,3503961550,21550,21550,21550,21550,0
|
|
20230824,181800,3503961550,21550,21550,21550,21550,0
|
|
20230824,181700,3503961550,21550,21550,21550,21550,0
|
|
20230824,181600,3503961550,21550,21550,21550,21550,0
|
|
20230824,181500,3503961550,21550,21550,21550,21550,0
|
|
20230824,181400,3503961550,21550,21550,21550,21550,0
|
|
20230824,181300,3503961550,21550,21550,21550,21550,0
|
|
20230824,181200,3503961550,21550,21550,21550,21550,0
|
|
20230824,181100,3503961550,21550,21550,21550,21550,0
|
|
20230824,181000,3503961550,21550,21550,21550,21550,0
|
|
20230824,180900,3503961550,21550,21550,21550,21550,0
|
|
20230824,180800,3503961550,21550,21550,21550,21550,0
|
|
20230824,180700,3503961550,21550,21550,21550,21550,0
|
|
20230824,180600,3503961550,21550,21550,21550,21550,0
|
|
20230824,180500,3503961550,21550,21550,21550,21550,1441
|
|
20230824,180400,3503961550,21550,21550,21550,21550,0
|
|
20230824,180300,3503961550,21550,21550,21550,21550,0
|
|
20230824,180200,3503961550,21550,21550,21550,21550,0
|
|
20230824,180100,3503961550,21550,21550,21550,21550,0
|
|
20230824,180000,3503961550,21550,21550,21550,21550,0
|
|
20230824,175900,3503961550,21550,21550,21550,21550,0
|
|
20230824,175800,3503961550,21550,21550,21550,21550,0
|
|
20230824,175700,3503961550,21550,21550,21550,21550,0
|
|
20230824,175600,3503961550,21550,21550,21550,21550,0
|
|
20230824,175500,3503961550,21550,21550,21550,21550,0
|
|
20230824,175400,3503961550,21550,21550,21550,21550,0
|
|
20230824,175300,3503961550,21550,21550,21550,21550,0
|
|
20230824,175200,3503961550,21550,21550,21550,21550,0
|
|
20230824,175100,3503961550,21550,21550,21550,21550,0
|
|
20230824,175000,3503961550,21550,21550,21550,21550,0
|
|
20230824,174900,3503961550,21550,21550,21550,21550,0
|
|
20230824,174800,3503961550,21550,21550,21550,21550,0
|
|
20230824,174700,3503961550,21550,21550,21550,21550,0
|
|
20230824,174600,3503961550,21550,21550,21550,21550,0
|
|
20230824,174500,3503961550,21550,21550,21550,21550,0
|
|
20230824,174400,3503961550,21550,21550,21550,21550,0
|
|
20230824,174300,3503961550,21550,21550,21550,21550,0
|
|
20230824,174200,3503961550,21550,21550,21550,21550,0
|
|
20230824,174100,3503961550,21550,21550,21550,21550,0
|
|
20230824,174000,3503961550,21550,21550,21550,21550,0
|
|
20230824,173900,3503961550,21550,21550,21550,21550,0
|
|
20230824,173800,3503961550,21550,21550,21550,21550,0
|
|
20230824,173700,3503961550,21550,21550,21550,21550,0
|
|
20230824,173600,3503961550,21550,21550,21550,21550,0
|
|
20230824,173500,3503961550,21550,21550,21550,21550,1441
|
|
20230824,173400,3503961550,21550,21550,21550,21550,0
|
|
20230824,173300,3503961550,21550,21550,21550,21550,0
|
|
20230824,173200,3503961550,21550,21550,21550,21550,0
|
|
20230824,173100,3503961550,21550,21550,21550,21550,0
|
|
20230824,173000,3503961550,21550,21550,21550,21550,0
|
|
20230824,172900,3503961550,21550,21550,21550,21550,0
|
|
20230824,172800,3503961550,21550,21550,21550,21550,0
|
|
20230824,172700,3503961550,21550,21550,21550,21550,0
|
|
20230824,172600,3503961550,21550,21550,21550,21550,0
|
|
20230824,172500,3503961550,21550,21550,21550,21550,0
|
|
20230824,172400,3503961550,21550,21550,21550,21550,0
|
|
20230824,172300,3503961550,21550,21550,21550,21550,0
|
|
20230824,172200,3503961550,21550,21550,21550,21550,0
|
|
20230824,172100,3503961550,21550,21550,21550,21550,0
|
|
20230824,172000,3503961550,21550,21550,21550,21550,0
|
|
20230824,171900,3503961550,21550,21550,21550,21550,0
|
|
20230824,171800,3503961550,21550,21550,21550,21550,0
|
|
20230824,171700,3503961550,21550,21550,21550,21550,0
|
|
20230824,171600,3503961550,21550,21550,21550,21550,0
|
|
20230824,171500,3503961550,21550,21550,21550,21550,0
|
|
20230824,171400,3503961550,21550,21550,21550,21550,0
|
|
20230824,171300,3503961550,21550,21550,21550,21550,0
|
|
20230824,171200,3503961550,21550,21550,21550,21550,0
|
|
20230824,171100,3503961550,21550,21550,21550,21550,0
|
|
20230824,171000,3503961550,21550,21550,21550,21550,0
|
|
20230824,170900,3503961550,21550,21550,21550,21550,0
|
|
20230824,170800,3503961550,21550,21550,21550,21550,0
|
|
20230824,170700,3503961550,21550,21550,21550,21550,0
|
|
20230824,170600,3503961550,21550,21550,21550,21550,0
|
|
20230824,170500,3503961550,21550,21550,21550,21550,1441
|
|
20230824,170400,3503961550,21550,21550,21550,21550,0
|
|
20230824,170300,3503961550,21550,21550,21550,21550,0
|
|
20230824,170200,3503961550,21550,21550,21550,21550,0
|
|
20230824,170100,3503961550,21550,21550,21550,21550,0
|
|
20230824,170000,3503961550,21550,21550,21550,21550,0
|
|
20230824,165900,3503961550,21550,21550,21550,21550,0
|
|
20230824,165800,3503961550,21550,21550,21550,21550,0
|
|
20230824,165700,3503961550,21550,21550,21550,21550,0
|
|
20230824,165600,3503961550,21550,21550,21550,21550,0
|
|
20230824,165500,3503961550,21550,21550,21550,21550,0
|
|
20230824,165400,3503961550,21550,21550,21550,21550,0
|
|
20230824,165300,3503961550,21550,21550,21550,21550,0
|
|
20230824,165200,3503961550,21550,21550,21550,21550,0
|
|
20230824,165100,3503961550,21550,21550,21550,21550,0
|
|
20230824,165000,3503961550,21550,21550,21550,21550,0
|
|
20230824,164900,3503961550,21550,21550,21550,21550,0
|
|
20230824,164800,3503961550,21550,21550,21550,21550,0
|
|
20230824,164700,3503961550,21550,21550,21550,21550,0
|
|
20230824,164600,3503961550,21550,21550,21550,21550,0
|
|
20230824,164500,3503961550,21550,21550,21550,21550,0
|
|
20230824,164400,3503961550,21550,21550,21550,21550,0
|
|
20230824,164300,3503961550,21550,21550,21550,21550,0
|
|
20230824,164200,3503961550,21550,21550,21550,21550,0
|
|
20230824,164100,3503961550,21550,21550,21550,21550,0
|
|
20230824,164000,3503961550,21550,21550,21550,21550,0
|
|
20230824,163900,3503961550,21550,21550,21550,21550,0
|
|
20230824,163800,3503961550,21550,21550,21550,21550,0
|
|
20230824,163700,3503961550,21550,21550,21550,21550,0
|
|
20230824,163600,3503961550,21550,21550,21550,21550,0
|
|
20230824,163500,3503961550,21550,21550,21550,21550,1441
|
|
20230824,163400,3503961550,21550,21550,21550,21550,0
|
|
20230824,163300,3503961550,21550,21550,21550,21550,0
|
|
20230824,163200,3503961550,21550,21550,21550,21550,0
|
|
20230824,163100,3503961550,21550,21550,21550,21550,0
|
|
20230824,163000,3503961550,21550,21550,21550,21550,0
|
|
20230824,162900,3503961550,21550,21550,21550,21550,0
|
|
20230824,162800,3503961550,21550,21550,21550,21550,0
|
|
20230824,162700,3503961550,21550,21550,21550,21550,0
|
|
20230824,162600,3503961550,21550,21550,21550,21550,0
|
|
20230824,162500,3503961550,21550,21550,21550,21550,0
|
|
20230824,162400,3503961550,21550,21550,21550,21550,0
|
|
20230824,162300,3503961550,21550,21550,21550,21550,0
|
|
20230824,162200,3503961550,21550,21550,21550,21550,0
|
|
20230824,162100,3503961550,21550,21550,21550,21550,0
|
|
20230824,162000,3503961550,21550,21550,21550,21550,0
|
|
20230824,161900,3503961550,21550,21550,21550,21550,0
|
|
20230824,161800,3503961550,21550,21550,21550,21550,0
|
|
20230824,161700,3503961550,21550,21550,21550,21550,0
|
|
20230824,161600,3503961550,21550,21550,21550,21550,0
|
|
20230824,161500,3503961550,21550,21550,21550,21550,0
|
|
20230824,161400,3503961550,21550,21550,21550,21550,0
|
|
20230824,161300,3503961550,21550,21550,21550,21550,0
|
|
20230824,161200,3503961550,21550,21550,21550,21550,0
|
|
20230824,161100,3503961550,21550,21550,21550,21550,0
|
|
20230824,161000,3503961550,21550,21550,21550,21550,0
|
|
20230824,160900,3503961550,21550,21550,21550,21550,0
|
|
20230824,160800,3503961550,21550,21550,21550,21550,0
|
|
20230824,160700,3503961550,21550,21550,21550,21550,0
|
|
20230824,160600,3503961550,21550,21550,21550,21550,0
|
|
20230824,160500,3503961550,21550,21550,21550,21550,1441
|
|
20230824,160400,3503961550,21550,21550,21550,21550,0
|
|
20230824,160300,3503961550,21550,21550,21550,21550,0
|
|
20230824,160200,3503961550,21550,21550,21550,21550,0
|
|
20230824,160100,3503961550,21550,21550,21550,21550,0
|
|
20230824,160000,3503961550,21550,21550,21550,21550,0
|
|
20230824,155900,3503961550,21550,21550,21550,21550,0
|
|
20230824,155800,3503961550,21550,21550,21550,21550,0
|
|
20230824,155700,3503961550,21550,21550,21550,21550,0
|
|
20230824,155600,3503961550,21550,21550,21550,21550,0
|
|
20230824,155500,3503961550,21550,21550,21550,21550,0
|
|
20230824,155400,3503961550,21550,21550,21550,21550,0
|
|
20230824,155300,3503961550,21550,21550,21550,21550,0
|
|
20230824,155200,3503961550,21550,21550,21550,21550,0
|
|
20230824,155100,3503961550,21550,21550,21550,21550,0
|
|
20230824,155000,3503961550,21550,21550,21550,21550,0
|
|
20230824,154900,3503961550,21550,21550,21550,21550,0
|
|
20230824,154800,3503961550,21550,21550,21550,21550,0
|
|
20230824,154700,3503961550,21550,21550,21550,21550,0
|
|
20230824,154600,3503961550,21550,21550,21550,21550,0
|
|
20230824,154500,3503961550,21550,21550,21550,21550,0
|
|
20230824,154400,3503961550,21550,21550,21550,21550,0
|
|
20230824,154300,3503961550,21550,21550,21550,21550,0
|
|
20230824,154200,3503961550,21550,21550,21550,21550,0
|
|
20230824,154100,3503961550,21550,21550,21550,21550,0
|
|
20230824,154000,3503961550,21550,21550,21550,21550,0
|
|
20230824,153900,3503961550,21550,21550,21550,21550,0
|
|
20230824,153800,3503961550,21550,21550,21550,21550,0
|
|
20230824,153700,3503961550,21550,21550,21550,21550,0
|
|
20230824,153600,3503961550,21550,21550,21550,21550,0
|
|
20230824,153500,3503961550,21550,21550,21550,21550,1441
|
|
20230824,153400,3503961550,21550,21550,21550,21550,0
|
|
20230824,153300,3503961550,21550,21550,21550,21550,0
|
|
20230824,153200,3503961550,21550,21550,21550,21550,0
|
|
20230824,153100,3503961550,21550,21550,21550,21550,0
|
|
20230824,153000,3503961550,21550,21550,21550,21550,1441
|
|
20230824,152900,3472908000,21600,21600,21600,21600,0
|
|
20230824,152800,3472908000,21600,21600,21600,21600,0
|
|
20230824,152700,3472908000,21600,21600,21600,21600,0
|
|
20230824,152600,3472908000,21600,21600,21600,21600,0
|
|
20230824,152500,3472908000,21600,21600,21600,21600,0
|
|
20230824,152400,3472908000,21600,21600,21600,21600,0
|
|
20230824,152300,3472908000,21600,21600,21600,21600,0
|
|
20230824,152200,3472908000,21600,21600,21600,21600,0
|
|
20230824,152100,3472908000,21600,21600,21600,21600,0
|
|
20230824,152000,3472908000,21600,21600,21600,21600,0
|
|
20230824,151900,3472908000,21600,21600,21600,21600,33
|
|
20230824,151800,3472195200,21600,21550,21600,21550,135
|
|
20230824,151700,3469283550,21550,21500,21600,21500,363
|
|
20230824,151600,3461469600,21500,21550,21550,21500,316
|
|
20230824,151500,3454669300,21600,21600,21600,21600,5
|
|
20230824,151400,3454561300,21600,21550,21600,21550,80
|
|
20230824,151300,3452837100,21550,21600,21600,21550,129
|
|
20230824,151200,3450056450,21600,21600,21600,21550,55
|
|
20230824,151100,3448869950,21600,21550,21600,21550,589
|
|
20230824,151000,3436174200,21550,21500,21550,21500,42
|
|
20230824,150900,3435269800,21550,21500,21550,21500,568
|
|
20230824,150800,3423034500,21550,21550,21550,21550,66
|
|
20230824,150700,3421612200,21550,21500,21600,21500,227
|
|
20230824,150600,3416727000,21600,21550,21600,21550,522
|
|
20230824,150500,3405477550,21550,21600,21600,21500,186
|
|
20230824,150400,3401475700,21600,21550,21600,21550,35
|
|
20230824,150300,3400720800,21600,21600,21600,21600,411
|
|
20230824,150200,3391843200,21600,21650,21650,21600,35
|
|
20230824,150100,3391086250,21650,21600,21650,21600,494
|
|
20230824,150000,3380415250,21650,21650,21650,21600,429
|
|
20230824,145900,3371148350,21650,21650,21650,21650,50
|
|
20230824,145800,3370065850,21600,21600,21600,21600,1
|
|
20230824,145700,3370044250,21650,21650,21650,21650,55
|
|
20230824,145600,3368853500,21650,21650,21650,21650,387
|
|
20230824,145500,3360474950,21550,21600,21650,21550,1037
|
|
20230824,145400,3338123250,21600,21600,21600,21600,172
|
|
20230824,145300,3334408050,21600,21650,21650,21600,4
|
|
20230824,145200,3334321500,21650,21650,21700,21600,1807
|
|
20230824,145100,3295199600,21650,21650,21650,21600,646
|
|
20230824,145000,3281226200,21600,21600,21600,21600,105
|
|
20230824,144900,3278958200,21600,21700,21700,21600,1215
|
|
20230824,144800,3252632200,21750,21750,21750,21750,255
|
|
20230824,144700,3247085950,21700,21700,21700,21700,346
|
|
20230824,144600,3239577750,21750,21700,21750,21700,175
|
|
20230824,144500,3235778250,21800,21700,21800,21700,321
|
|
20230824,144400,3228796250,21750,21750,21750,21750,50
|
|
20230824,144300,3227708750,21750,21750,21750,21750,0
|
|
20230824,144200,3227708750,21750,21800,21800,21700,118
|
|
20230824,144100,3225144050,21800,21700,21800,21700,423
|
|
20230824,144000,3215944700,21700,21750,21750,21700,1766
|
|
20230824,143900,3177582150,21750,21750,21800,21750,944
|
|
20230824,143800,3157049250,21750,21750,21750,21700,361
|
|
20230824,143700,3149198400,21750,21750,21750,21750,363
|
|
20230824,143600,3141303150,21750,21750,21750,21700,164
|
|
20230824,143500,3137740450,21750,21750,21750,21750,3
|
|
20230824,143400,3137675200,21750,21750,21750,21750,0
|
|
20230824,143300,3137675200,21750,21750,21750,21750,49
|
|
20230824,143200,3136609450,21750,21800,21800,21750,472
|
|
20230824,143100,3126340950,21800,21800,21800,21800,14
|
|
20230824,143000,3126035750,21750,21750,21800,21750,699
|
|
20230824,142900,3110831200,21750,21750,21800,21750,479
|
|
20230824,142800,3100412650,21750,21700,21800,21700,187
|
|
20230824,142700,3096345900,21700,21800,21800,21700,1025
|
|
20230824,142600,3074024250,21800,21800,21850,21800,452
|
|
20230824,142500,3064166450,21850,21800,21850,21800,12
|
|
20230824,142400,3063904600,21850,21800,21850,21800,295
|
|
20230824,142300,3057467950,21850,21700,21850,21700,1079
|
|
20230824,142200,3033957950,21700,21800,21800,21700,1114
|
|
20230824,142100,3009750650,21800,21850,21850,21800,780
|
|
20230824,142000,2992722750,21900,21700,21900,21700,7060
|
|
20230824,141900,2838839300,21700,21600,21750,21600,5207
|
|
20230824,141800,2726091550,21600,21600,21600,21600,25
|
|
20230824,141700,2725551550,21600,21500,21600,21500,939
|
|
20230824,141600,2705335100,21500,21500,21550,21500,61
|
|
20230824,141500,2704023550,21500,21550,21550,21500,5
|
|
20230824,141400,2703915850,21550,21500,21550,21500,163
|
|
20230824,141300,2700407200,21500,21500,21500,21500,254
|
|
20230824,141200,2694946200,21500,21450,21550,21450,31
|
|
20230824,141100,2694278750,21450,21450,21450,21450,16
|
|
20230824,141000,2693935550,21550,21500,21550,21500,32
|
|
20230824,140900,2693247250,21500,21500,21500,21500,18
|
|
20230824,140800,2692860250,21550,21550,21550,21550,250
|
|
20230824,140700,2687472750,21500,21450,21500,21450,277
|
|
20230824,140600,2681529350,21550,21450,21550,21450,214
|
|
20230824,140500,2676928650,21450,21450,21450,21450,38
|
|
20230824,140400,2676113550,21500,21500,21500,21500,604
|
|
20230824,140300,2663127550,21500,21500,21500,21500,0
|
|
20230824,140200,2663127550,21500,21500,21500,21500,104
|
|
20230824,140100,2660891550,21500,21500,21500,21500,40
|
|
20230824,140000,2660031550,21550,21550,21550,21550,844
|
|
20230824,135900,2641843350,21550,21550,21550,21550,432
|
|
20230824,135800,2632533750,21600,21600,21600,21600,100
|
|
20230824,135700,2630373750,21600,21600,21600,21600,34
|
|
20230824,135600,2629639350,21600,21600,21600,21600,75
|
|
20230824,135500,2628019350,21600,21600,21600,21600,102
|
|
20230824,135400,2625816150,21600,21600,21600,21600,57
|
|
20230824,135300,2624584950,21600,21600,21600,21600,136
|
|
20230824,135200,2621647350,21600,21600,21600,21600,15
|
|
20230824,135100,2621323350,21600,21600,21600,21600,4
|
|
20230824,135000,2621236950,21500,21500,21500,21500,40
|
|
20230824,134900,2620376950,21600,21600,21600,21600,101
|
|
20230824,134800,2618195350,21600,21600,21600,21450,1627
|
|
20230824,134700,2583198400,21600,21600,21600,21600,28
|
|
20230824,134600,2582593600,21600,21650,21650,21600,51
|
|
20230824,134500,2581489500,21650,21650,21650,21650,13
|
|
20230824,134400,2581208050,21650,21650,21650,21650,22
|
|
20230824,134300,2580731750,21650,21650,21650,21650,0
|
|
20230824,134200,2580731750,21650,21650,21650,21650,0
|
|
20230824,134100,2580731750,21650,21650,21650,21650,10
|
|
20230824,134000,2580515250,21650,21650,21650,21650,25
|
|
20230824,133900,2579974000,21650,21650,21650,21650,0
|
|
20230824,133800,2579974000,21650,21650,21650,21650,10
|
|
20230824,133700,2579757500,21700,21650,21700,21650,188
|
|
20230824,133600,2575687000,21700,21650,21700,21650,65
|
|
20230824,133500,2574277750,21650,21700,21700,21650,49
|
|
20230824,133400,2573214700,21650,21650,21650,21650,2
|
|
20230824,133300,2573171400,21650,21650,21650,21600,530
|
|
20230824,133200,2561699550,21700,21550,21700,21550,1149
|
|
20230824,133100,2536809650,21650,21550,21650,21550,953
|
|
20230824,133000,2516233350,21550,21550,21550,21550,0
|
|
20230824,132900,2516233350,21550,21550,21550,21550,0
|
|
20230824,132800,2516233350,21550,21550,21550,21550,0
|
|
20230824,132700,2516233350,21550,21550,21550,21550,113
|
|
20230824,132600,2513798200,21550,21550,21550,21550,496
|
|
20230824,132500,2503109400,21600,21600,21600,21600,353
|
|
20230824,132400,2495484600,21600,21600,21600,21600,999
|
|
20230824,132300,2473906200,21600,21600,21600,21550,448
|
|
20230824,132200,2464229450,21550,21550,21550,21550,0
|
|
20230824,132100,2464229450,21550,21600,21600,21550,231
|
|
20230824,132000,2459240150,21600,21600,21600,21600,1
|
|
20230824,131900,2459218550,21650,21600,21650,21600,162
|
|
20230824,131800,2455716400,21550,21550,21550,21550,45
|
|
20230824,131700,2454746650,21550,21600,21600,21550,62
|
|
20230824,131600,2453409950,21600,21550,21600,21550,35
|
|
20230824,131500,2452654000,21600,21600,21600,21600,0
|
|
20230824,131400,2452654000,21600,21600,21600,21600,0
|
|
20230824,131300,2452654000,21600,21600,21600,21600,0
|
|
20230824,131200,2452654000,21600,21650,21650,21600,101
|
|
20230824,131100,2450471400,21650,21600,21650,21600,306
|
|
20230824,131000,2443861500,21600,21600,21600,21600,3
|
|
20230824,130900,2443796700,21650,21650,21650,21650,10
|
|
20230824,130800,2443580200,21600,21600,21600,21600,20
|
|
20230824,130700,2443148200,21600,21600,21600,21600,65
|
|
20230824,130600,2441744200,21600,21650,21700,21600,763
|
|
20230824,130500,2425198150,21700,21700,21700,21650,12
|
|
20230824,130400,2424937800,21700,21550,21700,21550,2601
|
|
20230824,130300,2368782500,21550,21500,21550,21500,248
|
|
20230824,130200,2363449900,21500,21550,21550,21500,144
|
|
20230824,130100,2360353850,21550,21550,21550,21550,0
|
|
20230824,130000,2360353850,21550,21550,21550,21550,0
|
|
20230824,125900,2360353850,21550,21550,21550,21550,0
|
|
20230824,125800,2360353850,21550,21550,21550,21550,21
|
|
20230824,125700,2359901300,21550,21550,21550,21550,33
|
|
20230824,125600,2359190150,21550,21600,21600,21550,153
|
|
20230824,125500,2355892900,21600,21600,21600,21600,7
|
|
20230824,125400,2355741700,21550,21550,21550,21550,0
|
|
20230824,125300,2355741700,21550,21550,21550,21550,11
|
|
20230824,125200,2355504650,21600,21650,21650,21600,1507
|
|
20230824,125100,2322878450,21650,21650,21650,21650,14
|
|
20230824,125000,2322575350,21650,21650,21650,21650,9
|
|
20230824,124900,2322380500,21650,21600,21650,21600,853
|
|
20230824,124800,2303929350,21600,21600,21600,21600,138
|
|
20230824,124700,2300948550,21650,21650,21700,21650,1227
|
|
20230824,124600,2274382500,21700,21700,21700,21700,411
|
|
20230824,124500,2265463800,21650,21500,21700,21500,5761
|
|
20230824,124400,2140935600,21500,21500,21500,21500,567
|
|
20230824,124300,2128745100,21500,21550,21550,21500,44
|
|
20230824,124200,2127798700,21550,21550,21550,21550,0
|
|
20230824,124100,2127798700,21550,21550,21550,21550,0
|
|
20230824,124000,2127798700,21550,21550,21550,21550,10
|
|
20230824,123900,2127583200,21550,21550,21550,21550,20
|
|
20230824,123800,2127152200,21500,21500,21550,21500,56
|
|
20230824,123700,2125948150,21500,21550,21550,21500,35
|
|
20230824,123600,2125195150,21550,21500,21550,21500,24
|
|
20230824,123500,2124678800,21550,21550,21550,21550,14
|
|
20230824,123400,2124377100,21500,21550,21550,21500,72
|
|
20230824,123300,2122828000,21550,21550,21550,21550,82
|
|
20230824,123200,2121060900,21550,21550,21550,21550,239
|
|
20230824,123100,2115910450,21550,21550,21550,21500,1665
|
|
20230824,123000,2080032200,21550,21500,21550,21500,592
|
|
20230824,122900,2067303900,21500,21500,21500,21500,0
|
|
20230824,122800,2067303900,21500,21500,21500,21500,59
|
|
20230824,122700,2066035400,21500,21500,21550,21500,31
|
|
20230824,122600,2065367800,21500,21500,21500,21500,37
|
|
20230824,122500,2064572300,21500,21500,21500,21500,264
|
|
20230824,122400,2058896300,21500,21500,21500,21500,140
|
|
20230824,122300,2055886300,21500,21500,21500,21500,1122
|
|
20230824,122200,2031763300,21500,21450,21500,21450,66
|
|
20230824,122100,2030347550,21450,21450,21450,21450,130
|
|
20230824,122000,2027559050,21450,21450,21450,21450,70
|
|
20230824,121900,2026057550,21450,21500,21500,21450,40
|
|
20230824,121800,2025198600,21500,21500,21500,21500,0
|
|
20230824,121700,2025198600,21500,21450,21500,21450,165
|
|
20230824,121600,2021654350,21450,21500,21500,21450,53
|
|
20230824,121500,2020517350,21500,21500,21500,21500,63
|
|
20230824,121400,2019162850,21500,21450,21500,21400,1108
|
|
20230824,121300,1995396700,21450,21450,21450,21450,0
|
|
20230824,121200,1995396700,21450,21450,21450,21450,5
|
|
20230824,121100,1995289450,21450,21350,21450,21350,1070
|
|
20230824,121000,1972399600,21350,21350,21350,21350,274
|
|
20230824,120900,1966549700,21350,21350,21350,21350,1
|
|
20230824,120800,1966528350,21300,21300,21300,21300,0
|
|
20230824,120700,1966528350,21300,21300,21300,21300,51
|
|
20230824,120600,1965442050,21350,21350,21350,21350,10
|
|
20230824,120500,1965228550,21350,21300,21350,21300,30
|
|
20230824,120400,1964588100,21350,21400,21400,21350,356
|
|
20230824,120300,1956985000,21400,21400,21400,21400,1195
|
|
20230824,120200,1931412000,21400,21350,21400,21350,79
|
|
20230824,120100,1929722850,21400,21400,21400,21400,103
|
|
20230824,120000,1927518650,21400,21400,21400,21400,13
|
|
20230824,115900,1927240450,21400,21400,21400,21400,50
|
|
20230824,115800,1926170450,21400,21400,21400,21400,1
|
|
20230824,115700,1926149050,21400,21400,21400,21400,14
|
|
20230824,115600,1925849450,21350,21300,21350,21300,1266
|
|
20230824,115500,1898840800,21250,21200,21250,21200,227
|
|
20230824,115400,1894017350,21200,21250,21250,21200,521
|
|
20230824,115300,1882971100,21200,21300,21300,21200,101
|
|
20230824,115200,1880825450,21300,21300,21300,21300,28
|
|
20230824,115100,1880229050,21300,21300,21300,21300,1
|
|
20230824,115000,1880207750,21250,21250,21250,21250,100
|
|
20230824,114900,1878082750,21300,21300,21300,21250,271
|
|
20230824,114800,1872310500,21350,21350,21350,21350,54
|
|
20230824,114700,1871157600,21300,21300,21300,21300,433
|
|
20230824,114600,1861934700,21250,21250,21250,21250,306
|
|
20230824,114500,1855432200,21250,21250,21250,21250,220
|
|
20230824,114400,1850757200,21250,21250,21250,21250,0
|
|
20230824,114300,1850757200,21250,21300,21300,21250,271
|
|
20230824,114200,1844984950,21250,21250,21250,21250,121
|
|
20230824,114100,1842413700,21250,21250,21250,21250,0
|
|
20230824,114000,1842413700,21250,21250,21250,21150,3241
|
|
20230824,113900,1773731900,21200,21350,21350,21200,704
|
|
20230824,113800,1758781900,21350,21350,21350,21300,610
|
|
20230824,113700,1745783400,21350,21350,21350,21350,2
|
|
20230824,113600,1745740700,21300,21350,21350,21300,106
|
|
20230824,113500,1743478200,21300,21300,21300,21300,39
|
|
20230824,113400,1742647500,21300,21300,21300,21300,200
|
|
20230824,113300,1738387500,21300,21300,21300,21300,11
|
|
20230824,113200,1738153200,21300,21350,21350,21300,15
|
|
20230824,113100,1737833450,21350,21350,21350,21350,93
|
|
20230824,113000,1735847900,21350,21350,21350,21350,2
|
|
20230824,112900,1735805200,21350,21350,21350,21350,430
|
|
20230824,112800,1726624700,21400,21400,21400,21400,126
|
|
20230824,112700,1723928300,21350,21350,21350,21350,49
|
|
20230824,112600,1722882150,21350,21350,21350,21350,0
|
|
20230824,112500,1722882150,21350,21250,21350,21250,805
|
|
20230824,112400,1705748250,21250,21250,21250,21250,0
|
|
20230824,112300,1705748250,21250,21250,21250,21250,49
|
|
20230824,112200,1704707000,21300,21300,21300,21300,442
|
|
20230824,112100,1695292400,21300,21350,21350,21300,553
|
|
20230824,112000,1683510800,21350,21350,21350,21350,1021
|
|
20230824,111900,1661712450,21350,21350,21350,21350,200
|
|
20230824,111800,1657442450,21400,21350,21400,21350,82
|
|
20230824,111700,1655690700,21350,21350,21350,21350,61
|
|
20230824,111600,1654388350,21350,21400,21400,21350,148
|
|
20230824,111500,1651227150,21350,21400,21400,21350,132
|
|
20230824,111400,1648406450,21350,21350,21350,21350,13
|
|
20230824,111300,1648128900,21350,21300,21350,21300,11
|
|
20230824,111200,1647894550,21300,21300,21300,21300,11
|
|
20230824,111100,1647660250,21300,21250,21300,21250,947
|
|
20230824,111000,1627518850,21250,21250,21250,21250,111
|
|
20230824,110900,1625160100,21250,21300,21300,21250,4
|
|
20230824,110800,1625075000,21250,21300,21300,21250,55
|
|
20230824,110700,1623903600,21350,21300,21350,21300,1575
|
|
20230824,110600,1590355950,21300,21300,21300,21300,20
|
|
20230824,110500,1589929950,21300,21350,21350,21300,62
|
|
20230824,110400,1588606300,21350,21350,21350,21350,418
|
|
20230824,110300,1579682000,21350,21400,21400,21350,396
|
|
20230824,110200,1571227350,21350,21350,21350,21350,0
|
|
20230824,110100,1571227350,21350,21400,21400,21350,524
|
|
20230824,110000,1560038750,21400,21400,21400,21400,51
|
|
20230824,105900,1558947350,21400,21400,21400,21400,158
|
|
20230824,105800,1555566150,21450,21400,21450,21400,233
|
|
20230824,105700,1550579900,21400,21400,21400,21400,219
|
|
20230824,105600,1545893300,21400,21400,21400,21400,210
|
|
20230824,105500,1541399300,21350,21350,21350,21350,1
|
|
20230824,105400,1541377950,21450,21400,21450,21400,605
|
|
20230824,105300,1528430600,21400,21450,21450,21350,226
|
|
20230824,105200,1523603950,21450,21450,21450,21450,0
|
|
20230824,105100,1523603950,21450,21450,21450,21450,3
|
|
20230824,105000,1523539600,21350,21400,21400,21350,258
|
|
20230824,104900,1518020850,21350,21350,21350,21350,237
|
|
20230824,104800,1512960900,21400,21400,21400,21400,0
|
|
20230824,104700,1512960900,21400,21400,21400,21400,78
|
|
20230824,104600,1511291700,21400,21400,21400,21400,0
|
|
20230824,104500,1511291700,21400,21400,21400,21400,2
|
|
20230824,104400,1511248900,21400,21400,21400,21400,1
|
|
20230824,104300,1511227500,21400,21350,21400,21350,11
|
|
20230824,104200,1510992600,21400,21400,21400,21400,40
|
|
20230824,104100,1510136600,21450,21450,21450,21450,123
|
|
20230824,104000,1507498250,21450,21450,21450,21450,2822
|
|
20230824,103900,1446966350,21400,21400,21400,21400,50
|
|
20230824,103800,1445896350,21400,21450,21450,21400,548
|
|
20230824,103700,1434149250,21450,21400,21450,21350,155
|
|
20230824,103600,1430836000,21400,21400,21400,21400,0
|
|
20230824,103500,1430836000,21400,21400,21400,21400,275
|
|
20230824,103400,1424951000,21450,21450,21450,21450,100
|
|
20230824,103300,1422806000,21450,21450,21450,21450,11
|
|
20230824,103200,1422570050,21450,21400,21450,21400,754
|
|
20230824,103100,1406418750,21400,21300,21450,21300,3001
|
|
20230824,103000,1342312500,21300,21300,21300,21300,220
|
|
20230824,102900,1337626500,21300,21300,21300,21300,2
|
|
20230824,102800,1337583900,21350,21350,21350,21350,65
|
|
20230824,102700,1336196150,21250,21250,21250,21250,0
|
|
20230824,102600,1336196150,21250,21350,21350,21250,83
|
|
20230824,102500,1334430700,21300,21300,21300,21300,538
|
|
20230824,102400,1322971300,21300,21300,21350,21300,257
|
|
20230824,102300,1317496850,21300,21400,21400,21300,53
|
|
20230824,102200,1316367150,21250,21350,21350,21250,934
|
|
20230824,102100,1296445100,21400,21350,21400,21350,161
|
|
20230824,102000,1293002300,21350,21400,21400,21350,88
|
|
20230824,101900,1291119550,21400,21400,21400,21400,569
|
|
20230824,101800,1278942950,21450,21450,21450,21400,227
|
|
20230824,101700,1274084850,21450,21500,21500,21450,355
|
|
20230824,101600,1266466350,21450,21450,21450,21450,10
|
|
20230824,101500,1266251850,21450,21500,21500,21450,1245
|
|
20230824,101400,1239484400,21500,21450,21500,21450,20
|
|
20230824,101300,1239055050,21450,21450,21450,21450,8
|
|
20230824,101200,1238883450,21450,21450,21450,21450,161
|
|
20230824,101100,1235430000,21500,21500,21500,21450,172
|
|
20230824,101000,1231732050,21500,21450,21500,21450,51
|
|
20230824,100900,1230638050,21500,21550,21550,21500,57
|
|
20230824,100800,1229412500,21500,21450,21500,21450,1032
|
|
20230824,100700,1207234050,21450,21450,21450,21450,872
|
|
20230824,100600,1188529650,21400,21400,21400,21400,38
|
|
20230824,100500,1187716450,21400,21350,21400,21350,400
|
|
20230824,100400,1179163700,21350,21450,21450,21300,3529
|
|
20230824,100300,1103660000,21500,21500,21500,21500,45
|
|
20230824,100200,1102692500,21500,21500,21500,21500,1
|
|
20230824,100100,1102671000,21500,21500,21500,21500,85
|
|
20230824,100000,1100843500,21450,21500,21500,21450,286
|
|
20230824,095900,1094708750,21450,21500,21500,21450,581
|
|
20230824,095800,1082232050,21500,21500,21500,21450,263
|
|
20230824,095700,1076577750,21500,21500,21500,21450,40
|
|
20230824,095600,1075717850,21500,21550,21550,21500,161
|
|
20230824,095500,1072256300,21500,21550,21550,21500,1750
|
|
20230824,095400,1034549350,21500,21450,21500,21450,783
|
|
20230824,095300,1017720350,21500,21500,21500,21500,308
|
|
20230824,095200,1011098350,21550,21500,21550,21450,1253
|
|
20230824,095100,984205450,21550,21550,21550,21550,0
|
|
20230824,095000,984205450,21550,21500,21550,21500,365
|
|
20230824,094900,976356900,21400,21450,21550,21400,547
|
|
20230824,094800,964625650,21450,21450,21450,21450,80
|
|
20230824,094700,962909650,21550,21550,21550,21500,174
|
|
20230824,094600,959167250,21550,21550,21600,21550,178
|
|
20230824,094500,955328400,21550,21500,21600,21500,1179
|
|
20230824,094400,929938000,21500,21500,21500,21450,358
|
|
20230824,094300,922257550,21500,21500,21500,21450,73
|
|
20230824,094200,920690050,21500,21500,21500,21500,24
|
|
20230824,094100,920174050,21500,21500,21500,21500,960
|
|
20230824,094000,899534050,21500,21500,21550,21450,355
|
|
20230824,093900,891894300,21450,21450,21500,21450,632
|
|
20230824,093800,878308300,21400,21300,21400,21300,556
|
|
20230824,093700,866441500,21350,21400,21400,21350,444
|
|
20230824,093600,856945150,21400,21300,21400,21300,1776
|
|
20230824,093500,819008550,21300,21300,21300,21300,203
|
|
20230824,093400,814684650,21300,21300,21300,21300,200
|
|
20230824,093300,810424650,21350,21300,21350,21300,126
|
|
20230824,093200,807735600,21300,21350,21350,21300,369
|
|
20230824,093100,799870250,21350,21350,21350,21350,500
|
|
20230824,093000,789195250,21350,21350,21350,21350,728
|
|
20230824,092900,773652450,21350,21350,21350,21350,34
|
|
20230824,092800,772926550,21350,21400,21400,21300,687
|
|
20230824,092700,758261100,21350,21400,21400,21350,55
|
|
20230824,092600,757086750,21350,21400,21400,21350,630
|
|
20230824,092500,743624750,21400,21400,21450,21400,315
|
|
20230824,092400,736882900,21400,21400,21450,21400,645
|
|
20230824,092300,723074900,21450,21450,21450,21400,130
|
|
20230824,092200,720286500,21450,21400,21450,21400,2362
|
|
20230824,092100,669689100,21400,21300,21450,21300,1612
|
|
20230824,092000,635210700,21300,21250,21300,21250,833
|
|
20230824,091900,617480450,21250,21200,21300,21200,598
|
|
20230824,091800,604779550,21200,21200,21300,21200,383
|
|
20230824,091700,596644000,21250,21200,21250,21200,300
|
|
20230824,091600,590283150,21200,21200,21250,21200,514
|
|
20230824,091500,579385850,21200,21200,21200,21150,175
|
|
20230824,091400,575683150,21200,21300,21300,21200,555
|
|
20230824,091300,563906950,21300,21200,21300,21150,878
|
|
20230824,091200,545253850,21200,21200,21250,21100,1624
|
|
20230824,091100,510888250,21250,21200,21250,21200,903
|
|
20230824,091000,491709500,21300,21250,21300,21200,571
|
|
20230824,090900,479586000,21250,21250,21250,21250,753
|
|
20230824,090800,463584750,21200,21350,21350,21150,2139
|
|
20230824,090700,418109750,21350,21150,21400,21100,1278
|
|
20230824,090600,390927300,21100,21250,21350,21100,1308
|
|
20230824,090500,363303450,21300,21100,21450,21000,2121
|
|
20230824,090400,318174300,21150,21250,21250,21150,710
|
|
20230824,090300,303119700,21250,21100,21300,21050,5129
|
|
20230824,090200,194835800,21100,21050,21100,20900,2745
|
|
20230824,090100,137188550,21050,21200,21200,21000,1736
|
|
20230824,090000,100612800,21200,21050,21400,21050,4654
|