615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191200,12665870350,28350,28350,28350,28350,5720
|
|
20230821,191100,12665870350,28350,28350,28350,28350,0
|
|
20230821,191000,12665870350,28350,28350,28350,28350,0
|
|
20230821,190900,12665870350,28350,28350,28350,28350,0
|
|
20230821,190800,12665870350,28350,28350,28350,28350,0
|
|
20230821,190700,12665870350,28350,28350,28350,28350,0
|
|
20230821,190600,12665870350,28350,28350,28350,28350,0
|
|
20230821,190500,12665870350,28350,28350,28350,28350,0
|
|
20230821,190400,12665870350,28350,28350,28350,28350,0
|
|
20230821,190300,12665870350,28350,28350,28350,28350,0
|
|
20230821,190200,12665870350,28350,28350,28350,28350,0
|
|
20230821,190100,12665870350,28350,28350,28350,28350,0
|
|
20230821,190000,12665870350,28350,28350,28350,28350,0
|
|
20230821,185900,12665870350,28350,28350,28350,28350,0
|
|
20230821,185800,12665870350,28350,28350,28350,28350,0
|
|
20230821,185700,12665870350,28350,28350,28350,28350,0
|
|
20230821,185600,12665870350,28350,28350,28350,28350,0
|
|
20230821,185500,12665870350,28350,28350,28350,28350,0
|
|
20230821,185400,12665870350,28350,28350,28350,28350,0
|
|
20230821,185300,12665870350,28350,28350,28350,28350,0
|
|
20230821,185200,12665870350,28350,28350,28350,28350,0
|
|
20230821,185100,12665870350,28350,28350,28350,28350,0
|
|
20230821,185000,12665870350,28350,28350,28350,28350,0
|
|
20230821,184900,12665870350,28350,28350,28350,28350,0
|
|
20230821,184800,12665870350,28350,28350,28350,28350,0
|
|
20230821,184700,12665870350,28350,28350,28350,28350,0
|
|
20230821,184600,12665870350,28350,28350,28350,28350,0
|
|
20230821,184500,12665870350,28350,28350,28350,28350,0
|
|
20230821,184400,12665870350,28350,28350,28350,28350,0
|
|
20230821,184300,12665870350,28350,28350,28350,28350,0
|
|
20230821,184200,12665870350,28350,28350,28350,28350,5720
|
|
20230821,184100,12665870350,28350,28350,28350,28350,0
|
|
20230821,184000,12665870350,28350,28350,28350,28350,0
|
|
20230821,183900,12665870350,28350,28350,28350,28350,0
|
|
20230821,183800,12665870350,28350,28350,28350,28350,0
|
|
20230821,183700,12665870350,28350,28350,28350,28350,0
|
|
20230821,183600,12665870350,28350,28350,28350,28350,0
|
|
20230821,183500,12665870350,28350,28350,28350,28350,0
|
|
20230821,183400,12665870350,28350,28350,28350,28350,0
|
|
20230821,183300,12665870350,28350,28350,28350,28350,0
|
|
20230821,183200,12665870350,28350,28350,28350,28350,0
|
|
20230821,183100,12665870350,28350,28350,28350,28350,0
|
|
20230821,183000,12665870350,28350,28350,28350,28350,0
|
|
20230821,182900,12665870350,28350,28350,28350,28350,0
|
|
20230821,182800,12665870350,28350,28350,28350,28350,0
|
|
20230821,182700,12665870350,28350,28350,28350,28350,0
|
|
20230821,182600,12665870350,28350,28350,28350,28350,0
|
|
20230821,182500,12665870350,28350,28350,28350,28350,0
|
|
20230821,182400,12665870350,28350,28350,28350,28350,0
|
|
20230821,182300,12665870350,28350,28350,28350,28350,0
|
|
20230821,182200,12665870350,28350,28350,28350,28350,0
|
|
20230821,182100,12665870350,28350,28350,28350,28350,0
|
|
20230821,182000,12665870350,28350,28350,28350,28350,0
|
|
20230821,181900,12665870350,28350,28350,28350,28350,0
|
|
20230821,181800,12665870350,28350,28350,28350,28350,0
|
|
20230821,181700,12665870350,28350,28350,28350,28350,0
|
|
20230821,181600,12665870350,28350,28350,28350,28350,0
|
|
20230821,181500,12665870350,28350,28350,28350,28350,0
|
|
20230821,181400,12665870350,28350,28350,28350,28350,0
|
|
20230821,181300,12665870350,28350,28350,28350,28350,0
|
|
20230821,181200,12665870350,28350,28350,28350,28350,5720
|
|
20230821,181100,12665870350,28350,28350,28350,28350,0
|
|
20230821,181000,12665870350,28350,28350,28350,28350,0
|
|
20230821,180900,12665870350,28350,28350,28350,28350,0
|
|
20230821,180800,12665870350,28350,28350,28350,28350,0
|
|
20230821,180700,12665870350,28350,28350,28350,28350,0
|
|
20230821,180600,12665870350,28350,28350,28350,28350,0
|
|
20230821,180500,12665870350,28350,28350,28350,28350,0
|
|
20230821,180400,12665870350,28350,28350,28350,28350,0
|
|
20230821,180300,12665870350,28350,28350,28350,28350,0
|
|
20230821,180200,12665870350,28350,28350,28350,28350,0
|
|
20230821,180100,12665870350,28350,28350,28350,28350,0
|
|
20230821,180000,12665870350,28350,28350,28350,28350,0
|
|
20230821,175900,12665870350,28350,28350,28350,28350,0
|
|
20230821,175800,12665870350,28350,28350,28350,28350,0
|
|
20230821,175700,12665870350,28350,28350,28350,28350,0
|
|
20230821,175600,12665870350,28350,28350,28350,28350,0
|
|
20230821,175500,12665870350,28350,28350,28350,28350,0
|
|
20230821,175400,12665870350,28350,28350,28350,28350,0
|
|
20230821,175300,12665870350,28350,28350,28350,28350,0
|
|
20230821,175200,12665870350,28350,28350,28350,28350,0
|
|
20230821,175100,12665870350,28350,28350,28350,28350,0
|
|
20230821,175000,12665870350,28350,28350,28350,28350,0
|
|
20230821,174900,12665870350,28350,28350,28350,28350,0
|
|
20230821,174800,12665870350,28350,28350,28350,28350,0
|
|
20230821,174700,12665870350,28350,28350,28350,28350,0
|
|
20230821,174600,12665870350,28350,28350,28350,28350,0
|
|
20230821,174500,12665870350,28350,28350,28350,28350,0
|
|
20230821,174400,12665870350,28350,28350,28350,28350,0
|
|
20230821,174300,12665870350,28350,28350,28350,28350,0
|
|
20230821,174200,12665870350,28350,28350,28350,28350,5720
|
|
20230821,174100,12665870350,28350,28350,28350,28350,0
|
|
20230821,174000,12665870350,28350,28350,28350,28350,0
|
|
20230821,173900,12665870350,28350,28350,28350,28350,0
|
|
20230821,173800,12665870350,28350,28350,28350,28350,0
|
|
20230821,173700,12665870350,28350,28350,28350,28350,0
|
|
20230821,173600,12665870350,28350,28350,28350,28350,0
|
|
20230821,173500,12665870350,28350,28350,28350,28350,0
|
|
20230821,173400,12665870350,28350,28350,28350,28350,0
|
|
20230821,173300,12665870350,28350,28350,28350,28350,0
|
|
20230821,173200,12665870350,28350,28350,28350,28350,0
|
|
20230821,173100,12665870350,28350,28350,28350,28350,0
|
|
20230821,173000,12665870350,28350,28350,28350,28350,0
|
|
20230821,172900,12665870350,28350,28350,28350,28350,0
|
|
20230821,172800,12665870350,28350,28350,28350,28350,0
|
|
20230821,172700,12665870350,28350,28350,28350,28350,0
|
|
20230821,172600,12665870350,28350,28350,28350,28350,0
|
|
20230821,172500,12665870350,28350,28350,28350,28350,0
|
|
20230821,172400,12665870350,28350,28350,28350,28350,0
|
|
20230821,172300,12665870350,28350,28350,28350,28350,0
|
|
20230821,172200,12665870350,28350,28350,28350,28350,0
|
|
20230821,172100,12665870350,28350,28350,28350,28350,0
|
|
20230821,172000,12665870350,28350,28350,28350,28350,0
|
|
20230821,171900,12665870350,28350,28350,28350,28350,0
|
|
20230821,171800,12665870350,28350,28350,28350,28350,0
|
|
20230821,171700,12665870350,28350,28350,28350,28350,0
|
|
20230821,171600,12665870350,28350,28350,28350,28350,0
|
|
20230821,171500,12665870350,28350,28350,28350,28350,0
|
|
20230821,171400,12665870350,28350,28350,28350,28350,0
|
|
20230821,171300,12665870350,28350,28350,28350,28350,0
|
|
20230821,171200,12665870350,28350,28350,28350,28350,5720
|
|
20230821,171100,12665870350,28350,28350,28350,28350,0
|
|
20230821,171000,12665870350,28350,28350,28350,28350,0
|
|
20230821,170900,12665870350,28350,28350,28350,28350,0
|
|
20230821,170800,12665870350,28350,28350,28350,28350,0
|
|
20230821,170700,12665870350,28350,28350,28350,28350,0
|
|
20230821,170600,12665870350,28350,28350,28350,28350,0
|
|
20230821,170500,12665870350,28350,28350,28350,28350,0
|
|
20230821,170400,12665870350,28350,28350,28350,28350,0
|
|
20230821,170300,12665870350,28350,28350,28350,28350,0
|
|
20230821,170200,12665870350,28350,28350,28350,28350,0
|
|
20230821,170100,12665870350,28350,28350,28350,28350,0
|
|
20230821,170000,12665870350,28350,28350,28350,28350,0
|
|
20230821,165900,12665870350,28350,28350,28350,28350,0
|
|
20230821,165800,12665870350,28350,28350,28350,28350,0
|
|
20230821,165700,12665870350,28350,28350,28350,28350,0
|
|
20230821,165600,12665870350,28350,28350,28350,28350,0
|
|
20230821,165500,12665870350,28350,28350,28350,28350,0
|
|
20230821,165400,12665870350,28350,28350,28350,28350,0
|
|
20230821,165300,12665870350,28350,28350,28350,28350,0
|
|
20230821,165200,12665870350,28350,28350,28350,28350,0
|
|
20230821,165100,12665870350,28350,28350,28350,28350,0
|
|
20230821,165000,12665870350,28350,28350,28350,28350,0
|
|
20230821,164900,12665870350,28350,28350,28350,28350,0
|
|
20230821,164800,12665870350,28350,28350,28350,28350,0
|
|
20230821,164700,12665870350,28350,28350,28350,28350,0
|
|
20230821,164600,12665870350,28350,28350,28350,28350,0
|
|
20230821,164500,12665870350,28350,28350,28350,28350,0
|
|
20230821,164400,12665870350,28350,28350,28350,28350,0
|
|
20230821,164300,12665870350,28350,28350,28350,28350,0
|
|
20230821,164200,12665870350,28350,28350,28350,28350,5720
|
|
20230821,164100,12665870350,28350,28350,28350,28350,0
|
|
20230821,164000,12665870350,28350,28350,28350,28350,0
|
|
20230821,163900,12665870350,28350,28350,28350,28350,0
|
|
20230821,163800,12665870350,28350,28350,28350,28350,0
|
|
20230821,163700,12665870350,28350,28350,28350,28350,0
|
|
20230821,163600,12665870350,28350,28350,28350,28350,0
|
|
20230821,163500,12665870350,28350,28350,28350,28350,0
|
|
20230821,163400,12665870350,28350,28350,28350,28350,0
|
|
20230821,163300,12665870350,28350,28350,28350,28350,0
|
|
20230821,163200,12665870350,28350,28350,28350,28350,0
|
|
20230821,163100,12665870350,28350,28350,28350,28350,0
|
|
20230821,163000,12665870350,28350,28350,28350,28350,0
|
|
20230821,162900,12665870350,28350,28350,28350,28350,0
|
|
20230821,162800,12665870350,28350,28350,28350,28350,0
|
|
20230821,162700,12665870350,28350,28350,28350,28350,0
|
|
20230821,162600,12665870350,28350,28350,28350,28350,0
|
|
20230821,162500,12665870350,28350,28350,28350,28350,0
|
|
20230821,162400,12665870350,28350,28350,28350,28350,0
|
|
20230821,162300,12665870350,28350,28350,28350,28350,0
|
|
20230821,162200,12665870350,28350,28350,28350,28350,0
|
|
20230821,162100,12665870350,28350,28350,28350,28350,0
|
|
20230821,162000,12665870350,28350,28350,28350,28350,0
|
|
20230821,161900,12665870350,28350,28350,28350,28350,0
|
|
20230821,161800,12665870350,28350,28350,28350,28350,0
|
|
20230821,161700,12665870350,28350,28350,28350,28350,0
|
|
20230821,161600,12665870350,28350,28350,28350,28350,0
|
|
20230821,161500,12665870350,28350,28350,28350,28350,0
|
|
20230821,161400,12665870350,28350,28350,28350,28350,0
|
|
20230821,161300,12665870350,28350,28350,28350,28350,0
|
|
20230821,161200,12665870350,28350,28350,28350,28350,5720
|
|
20230821,161100,12665870350,28350,28350,28350,28350,0
|
|
20230821,161000,12665870350,28350,28350,28350,28350,0
|
|
20230821,160900,12665870350,28350,28350,28350,28350,0
|
|
20230821,160800,12665870350,28350,28350,28350,28350,0
|
|
20230821,160700,12665870350,28350,28350,28350,28350,0
|
|
20230821,160600,12665870350,28350,28350,28350,28350,0
|
|
20230821,160500,12665870350,28350,28350,28350,28350,0
|
|
20230821,160400,12665870350,28350,28350,28350,28350,0
|
|
20230821,160300,12665870350,28350,28350,28350,28350,0
|
|
20230821,160200,12665870350,28350,28350,28350,28350,0
|
|
20230821,160100,12665870350,28350,28350,28350,28350,0
|
|
20230821,160000,12665870350,28350,28350,28350,28350,0
|
|
20230821,155900,12665870350,28350,28350,28350,28350,0
|
|
20230821,155800,12665870350,28350,28350,28350,28350,0
|
|
20230821,155700,12665870350,28350,28350,28350,28350,0
|
|
20230821,155600,12665870350,28350,28350,28350,28350,0
|
|
20230821,155500,12665870350,28350,28350,28350,28350,0
|
|
20230821,155400,12665870350,28350,28350,28350,28350,0
|
|
20230821,155300,12665870350,28350,28350,28350,28350,0
|
|
20230821,155200,12665870350,28350,28350,28350,28350,0
|
|
20230821,155100,12665870350,28350,28350,28350,28350,0
|
|
20230821,155000,12665870350,28350,28350,28350,28350,0
|
|
20230821,154900,12665870350,28350,28350,28350,28350,0
|
|
20230821,154800,12665870350,28350,28350,28350,28350,0
|
|
20230821,154700,12665870350,28350,28350,28350,28350,0
|
|
20230821,154600,12665870350,28350,28350,28350,28350,0
|
|
20230821,154500,12665870350,28350,28350,28350,28350,0
|
|
20230821,154400,12665870350,28350,28350,28350,28350,0
|
|
20230821,154300,12665870350,28350,28350,28350,28350,0
|
|
20230821,154200,12665870350,28350,28350,28350,28350,5720
|
|
20230821,154100,12665870350,28350,28350,28350,28350,0
|
|
20230821,154000,12665870350,28350,28350,28350,28350,0
|
|
20230821,153900,12665870350,28350,28350,28350,28350,0
|
|
20230821,153800,12665870350,28350,28350,28350,28350,0
|
|
20230821,153700,12665870350,28350,28350,28350,28350,0
|
|
20230821,153600,12665870350,28350,28350,28350,28350,0
|
|
20230821,153500,12665870350,28350,28350,28350,28350,0
|
|
20230821,153400,12665870350,28350,28350,28350,28350,0
|
|
20230821,153300,12665870350,28350,28350,28350,28350,0
|
|
20230821,153200,12665870350,28350,28350,28350,28350,0
|
|
20230821,153100,12665870350,28350,28350,28350,28350,0
|
|
20230821,153000,12665870350,28350,28350,28350,28350,5720
|
|
20230821,152900,12503708350,28300,28300,28300,28300,0
|
|
20230821,152800,12503708350,28300,28300,28300,28300,0
|
|
20230821,152700,12503708350,28300,28300,28300,28300,0
|
|
20230821,152600,12503708350,28300,28300,28300,28300,0
|
|
20230821,152500,12503708350,28300,28300,28300,28300,0
|
|
20230821,152400,12503708350,28300,28300,28300,28300,0
|
|
20230821,152300,12503708350,28300,28300,28300,28300,0
|
|
20230821,152200,12503708350,28300,28300,28300,28300,0
|
|
20230821,152100,12503708350,28300,28300,28300,28300,0
|
|
20230821,152000,12503708350,28300,28300,28300,28300,0
|
|
20230821,151900,12503708350,28300,28200,28300,28200,594
|
|
20230821,151800,12486924000,28250,28250,28250,28250,53
|
|
20230821,151700,12485426750,28400,28400,28400,28200,800
|
|
20230821,151600,12462792750,28400,28250,28400,28250,232
|
|
20230821,151500,12456205800,28400,28300,28400,28250,1225
|
|
20230821,151400,12421538300,28250,28400,28400,28250,1298
|
|
20230821,151300,12384709650,28400,28350,28450,28300,1074
|
|
20230821,151200,12354197850,28400,28400,28450,28300,1131
|
|
20230821,151100,12322057650,28400,28450,28450,28350,1362
|
|
20230821,151000,12283356950,28450,28350,28450,28300,1266
|
|
20230821,150900,12247400500,28400,28350,28400,28350,1330
|
|
20230821,150800,12209656000,28350,28400,28400,28300,1570
|
|
20230821,150700,12165134450,28350,28400,28450,28300,1911
|
|
20230821,150600,12110873650,28300,28350,28400,28300,1824
|
|
20230821,150500,12059183850,28350,28350,28400,28300,1175
|
|
20230821,150400,12025849050,28350,28350,28350,28300,1023
|
|
20230821,150300,11996848350,28300,28350,28350,28150,1549
|
|
20230821,150200,11952976350,28200,28300,28350,28100,909
|
|
20230821,150100,11927252600,28300,28300,28350,28050,2040
|
|
20230821,150000,11869659350,28300,28300,28350,28250,1117
|
|
20230821,145900,11838015900,28300,28350,28400,28250,1746
|
|
20230821,145800,11788558500,28350,28300,28400,28250,1476
|
|
20230821,145700,11746726450,28300,28200,28300,28200,1090
|
|
20230821,145600,11715883100,28250,28300,28300,28200,1530
|
|
20230821,145500,11672639150,28250,28250,28300,28200,1029
|
|
20230821,145400,11643540050,28200,28150,28250,28150,1086
|
|
20230821,145300,11612899000,28150,28100,28150,28050,1139
|
|
20230821,145200,11580879700,28100,28100,28150,28050,991
|
|
20230821,145100,11553018100,28100,28050,28100,28050,1099
|
|
20230821,145000,11522154650,28050,28000,28100,27950,910
|
|
20230821,144900,11496650200,28000,28000,28050,27950,573
|
|
20230821,144800,11480621800,28050,28100,28100,28000,642
|
|
20230821,144700,11462619850,28100,28050,28100,28000,518
|
|
20230821,144600,11448104350,28050,28100,28100,28000,357
|
|
20230821,144500,11438087550,28050,28100,28150,28050,342
|
|
20230821,144400,11428473150,28150,28100,28150,28050,224
|
|
20230821,144300,11422171700,28100,28150,28150,28050,208
|
|
20230821,144200,11416327600,28100,28100,28150,28000,484
|
|
20230821,144100,11402728900,28100,28100,28100,27950,260
|
|
20230821,144000,11395432350,28100,28050,28100,28000,276
|
|
20230821,143900,11387687650,28050,28050,28100,28000,287
|
|
20230821,143800,11379637400,27950,28000,28100,27950,316
|
|
20230821,143700,11370782900,28000,28100,28100,27950,362
|
|
20230821,143600,11360616000,27950,28000,28050,27950,386
|
|
20230821,143500,11349790800,28000,27900,28000,27900,289
|
|
20230821,143400,11341708950,27850,27900,27900,27850,448
|
|
20230821,143300,11329221400,27900,27800,27900,27800,94
|
|
20230821,143200,11326605800,27800,27800,28000,27800,733
|
|
20230821,143100,11306213150,27800,27850,27850,27800,790
|
|
20230821,143000,11284249400,27850,27850,27850,27800,71
|
|
20230821,142900,11282274200,27850,27900,27900,27850,635
|
|
20230821,142800,11264588700,28000,28000,28000,27850,3168
|
|
20230821,142700,11176223800,27950,27950,28000,27900,1165
|
|
20230821,142600,11143665300,27950,27950,28000,27950,149
|
|
20230821,142500,11139494900,27950,27900,28000,27900,983
|
|
20230821,142400,11112007350,27900,27950,27950,27900,916
|
|
20230821,142300,11086425800,27950,27950,28000,27950,941
|
|
20230821,142200,11060120150,27950,27950,28000,27950,60
|
|
20230821,142100,11058440900,27950,28000,28000,27950,260
|
|
20230821,142000,11051172600,28000,28050,28050,28000,47
|
|
20230821,141900,11049856500,28050,28050,28050,28000,62
|
|
20230821,141800,11048117900,28000,28000,28050,28000,560
|
|
20230821,141700,11032437800,28050,28000,28050,28000,70
|
|
20230821,141600,11030476650,28000,28000,28050,28000,103
|
|
20230821,141500,11027591300,28050,28000,28050,28000,339
|
|
20230821,141400,11018099200,28050,28100,28100,28000,2120
|
|
20230821,141300,10958546000,28100,28250,28250,28100,290
|
|
20230821,141200,10950367500,28250,28200,28250,28100,593
|
|
20230821,141100,10933679100,28150,28250,28250,28150,438
|
|
20230821,141000,10921347400,28150,28200,28250,28150,298
|
|
20230821,140900,10912955250,28150,28100,28250,28100,421
|
|
20230821,140800,10901099200,28150,28150,28250,28100,418
|
|
20230821,140700,10889332450,28150,28100,28150,28100,56
|
|
20230821,140600,10887757300,28150,28150,28150,28100,35
|
|
20230821,140500,10886772200,28100,28100,28300,28050,485
|
|
20230821,140400,10873083050,28050,28050,28100,28050,494
|
|
20230821,140300,10859212150,28100,28100,28100,28050,466
|
|
20230821,140200,10846119100,28100,28100,28150,28100,27
|
|
20230821,140100,10845360300,28100,28100,28100,28100,175
|
|
20230821,140000,10840442800,28150,28100,28150,28100,24
|
|
20230821,135900,10839768250,28100,28150,28150,28100,113
|
|
20230821,135800,10836588850,28100,28100,28150,28100,427
|
|
20230821,135700,10824587900,28050,28000,28100,28000,124
|
|
20230821,135600,10821110600,28000,28100,28100,28000,317
|
|
20230821,135500,10812213050,28100,28000,28100,28000,403
|
|
20230821,135400,10800891450,28000,28050,28100,28000,1445
|
|
20230821,135300,10760409600,28050,28050,28100,28050,109
|
|
20230821,135200,10757351100,28000,28050,28100,28000,113
|
|
20230821,135100,10754176750,28000,28050,28100,28000,176
|
|
20230821,135000,10749239750,28050,28100,28100,28050,271
|
|
20230821,134900,10741628450,28100,28050,28150,28050,220
|
|
20230821,134800,10735442500,28050,28000,28050,28000,233
|
|
20230821,134700,10728907500,28050,28050,28050,27950,1613
|
|
20230821,134600,10683743600,28050,28050,28050,28000,58
|
|
20230821,134500,10682117050,28000,28000,28000,28000,633
|
|
20230821,134400,10664393050,28000,28000,28050,28000,299
|
|
20230821,134300,10656020350,28000,28050,28050,27950,8217
|
|
20230821,134200,10425959350,28000,28000,28050,28000,2153
|
|
20230821,134100,10365670400,28000,28200,28200,28000,2499
|
|
20230821,134000,10295400550,28200,28250,28250,28200,226
|
|
20230821,133900,10289019450,28300,28200,28300,28200,56
|
|
20230821,133800,10287438650,28250,28300,28300,28200,43
|
|
20230821,133700,10286225200,28200,28250,28300,28200,296
|
|
20230821,133600,10277875500,28250,28250,28300,28250,116
|
|
20230821,133500,10274598400,28250,28300,28300,28250,82
|
|
20230821,133400,10272281800,28200,28200,28300,28200,119
|
|
20230821,133300,10268925250,28200,28200,28300,28200,861
|
|
20230821,133200,10244628100,28200,28200,28250,28200,69
|
|
20230821,133100,10242681750,28250,28200,28250,28200,182
|
|
20230821,133000,10237541600,28200,28250,28250,28200,301
|
|
20230821,132900,10229050550,28250,28250,28250,28250,839
|
|
20230821,132800,10205348800,28300,28300,28350,28250,290
|
|
20230821,132700,10197141700,28300,28350,28350,28300,41
|
|
20230821,132600,10195981300,28300,28300,28300,28250,168
|
|
20230821,132500,10191227800,28250,28250,28300,28250,24
|
|
20230821,132400,10190549500,28250,28350,28350,28250,1021
|
|
20230821,132300,10161677150,28300,28450,28450,28300,383
|
|
20230821,132200,10150831200,28300,28300,28500,28300,423
|
|
20230821,132100,10138826850,28350,28350,28350,28300,1200
|
|
20230821,132000,10104807300,28350,28350,28400,28350,63
|
|
20230821,131900,10103021100,28350,28350,28350,28350,82
|
|
20230821,131800,10100696400,28400,28350,28400,28350,31
|
|
20230821,131700,10099817500,28350,28350,28400,28350,177
|
|
20230821,131600,10094794050,28400,28350,28400,28350,269
|
|
20230821,131500,10087155550,28350,28350,28400,28350,51
|
|
20230821,131400,10085709600,28350,28400,28400,28350,82
|
|
20230821,131300,10083382600,28350,28350,28400,28300,362
|
|
20230821,131200,10073117050,28300,28300,28350,28300,90
|
|
20230821,131100,10070566450,28300,28300,28350,28300,143
|
|
20230821,131000,10066518800,28350,28300,28350,28300,174
|
|
20230821,130900,10061594500,28300,28250,28300,28250,374
|
|
20230821,130800,10051011850,28200,28250,28250,28200,602
|
|
20230821,130700,10034007350,28200,28250,28250,28200,376
|
|
20230821,130600,10023386450,28250,28300,28300,28250,239
|
|
20230821,130500,10016634600,28250,28300,28300,28250,142
|
|
20230821,130400,10012617400,28250,28250,28300,28250,276
|
|
20230821,130300,10004812750,28250,28250,28250,28250,327
|
|
20230821,130200,9995575000,28250,28250,28300,28200,305
|
|
20230821,130100,9986958750,28250,28300,28300,28250,1035
|
|
20230821,130000,9957706800,28250,28300,28450,28250,1147
|
|
20230821,125900,9925241500,28300,28400,28450,28300,699
|
|
20230821,125800,9905443700,28400,28550,28550,28400,932
|
|
20230821,125700,9878959950,28450,28450,28600,28450,408
|
|
20230821,125600,9867331900,28650,28450,28650,28450,262
|
|
20230821,125500,9859829800,28450,28650,28650,28450,771
|
|
20230821,125400,9837794750,28500,28650,28650,28500,319
|
|
20230821,125300,9828659800,28650,28500,28650,28500,197
|
|
20230821,125200,9823028350,28650,28650,28650,28500,385
|
|
20230821,125100,9812007350,28650,28500,28650,28500,464
|
|
20230821,125000,9798737750,28500,28500,28600,28500,330
|
|
20230821,124900,9789307700,28500,28550,28600,28500,387
|
|
20230821,124800,9778260250,28500,28550,28550,28500,273
|
|
20230821,124700,9770467100,28500,28500,28550,28500,209
|
|
20230821,124600,9764504150,28550,28550,28550,28500,428
|
|
20230821,124500,9752285350,28500,28550,28550,28500,265
|
|
20230821,124400,9744719800,28500,28500,28600,28500,347
|
|
20230821,124300,9734812350,28550,28550,28600,28550,1695
|
|
20230821,124200,9686407400,28550,28600,28600,28550,458
|
|
20230821,124100,9673324800,28600,28600,28700,28550,1262
|
|
20230821,124000,9637230700,28700,28650,28700,28600,845
|
|
20230821,123900,9613016200,28650,28700,28700,28600,262
|
|
20230821,123800,9605497300,28700,28600,28700,28600,290
|
|
20230821,123700,9597174700,28600,28650,28700,28600,733
|
|
20230821,123600,9576169900,28650,28650,28700,28650,366
|
|
20230821,123500,9565671450,28650,28650,28700,28600,278
|
|
20230821,123400,9557699600,28650,28650,28700,28650,768
|
|
20230821,123300,9535658750,28700,28700,28700,28650,316
|
|
20230821,123200,9526592100,28650,28700,28700,28650,641
|
|
20230821,123100,9508220000,28700,28650,28700,28650,489
|
|
20230821,123000,9494194150,28700,28700,28700,28650,320
|
|
20230821,122900,9485010400,28700,28650,28700,28650,434
|
|
20230821,122800,9472562000,28700,28650,28700,28600,683
|
|
20230821,122700,9452967400,28600,28700,28700,28600,372
|
|
20230821,122600,9442303850,28600,28600,28600,28550,121
|
|
20230821,122500,9438843800,28600,28550,28700,28550,292
|
|
20230821,122400,9430470500,28700,28550,28700,28500,1721
|
|
20230821,122300,9381303200,28600,28600,28700,28550,535
|
|
20230821,122200,9365989750,28600,28700,28700,28550,278
|
|
20230821,122100,9358011650,28650,28650,28650,28600,243
|
|
20230821,122000,9351049750,28600,28600,28650,28600,457
|
|
20230821,121900,9337957600,28650,28600,28650,28550,422
|
|
20230821,121800,9325887550,28600,28650,28650,28600,339
|
|
20230821,121700,9316179600,28600,28650,28650,28550,466
|
|
20230821,121600,9302835800,28650,28600,28650,28550,240
|
|
20230821,121500,9295971050,28600,28600,28600,28550,364
|
|
20230821,121400,9285566250,28550,28600,28600,28550,348
|
|
20230821,121300,9275617300,28600,28550,28600,28550,674
|
|
20230821,121200,9256350200,28600,28500,28600,28500,361
|
|
20230821,121100,9246025900,28600,28600,28600,28500,303
|
|
20230821,121000,9237361500,28600,28550,28650,28500,492
|
|
20230821,120900,9223290700,28550,28550,28600,28550,524
|
|
20230821,120800,9208317800,28600,28600,28600,28550,358
|
|
20230821,120700,9198082050,28600,28600,28600,28550,467
|
|
20230821,120600,9184726500,28600,28550,28650,28550,382
|
|
20230821,120500,9173796650,28600,28650,28650,28550,218
|
|
20230821,120400,9167561700,28650,28600,28650,28600,280
|
|
20230821,120300,9159540800,28600,28550,28600,28550,715
|
|
20230821,120200,9139101900,28600,28550,28600,28550,283
|
|
20230821,120100,9131013150,28550,28550,28600,28550,460
|
|
20230821,120000,9117877600,28550,28550,28550,28500,163
|
|
20230821,115900,9113224100,28550,28500,28550,28500,592
|
|
20230821,115800,9096339400,28500,28550,28550,28400,747
|
|
20230821,115700,9075071900,28550,28450,28550,28450,509
|
|
20230821,115600,9060542350,28500,28450,28550,28450,315
|
|
20230821,115500,9051559150,28450,28450,28550,28450,177
|
|
20230821,115400,9046523400,28450,28450,28550,28450,378
|
|
20230821,115300,9035748550,28450,28500,28500,28400,160
|
|
20230821,115200,9031191750,28400,28450,28500,28400,470
|
|
20230821,115100,9017817100,28450,28450,28450,28400,396
|
|
20230821,115000,9006551550,28400,28400,28500,28400,146
|
|
20230821,114900,9002398650,28400,28500,28500,28400,277
|
|
20230821,114800,8994505450,28500,28400,28500,28350,333
|
|
20230821,114700,8985054250,28400,28400,28500,28400,315
|
|
20230821,114600,8976095300,28450,28450,28450,28400,345
|
|
20230821,114500,8966289800,28450,28450,28450,28400,200
|
|
20230821,114400,8960602450,28450,28400,28450,28400,309
|
|
20230821,114300,8951813150,28450,28500,28500,28400,781
|
|
20230821,114200,8929604950,28500,28450,28500,28400,321
|
|
20230821,114100,8920466750,28400,28550,28550,28400,658
|
|
20230821,114000,8901725400,28550,28500,28550,28450,345
|
|
20230821,113900,8891897250,28450,28450,28500,28450,464
|
|
20230821,113800,8878675700,28550,28550,28550,28400,357
|
|
20230821,113700,8868495400,28550,28500,28550,28400,760
|
|
20230821,113600,8846804550,28400,28550,28550,28400,1086
|
|
20230821,113500,8815864750,28500,28450,28550,28450,369
|
|
20230821,113400,8805350650,28500,28450,28500,28450,694
|
|
20230821,113300,8785595200,28500,28450,28500,28450,779
|
|
20230821,113200,8763394500,28500,28400,28500,28400,431
|
|
20230821,113100,8751132650,28400,28400,28500,28400,320
|
|
20230821,113000,8742030250,28400,28400,28450,28400,349
|
|
20230821,112900,8732106000,28450,28450,28500,28400,361
|
|
20230821,112800,8721835150,28450,28450,28500,28450,550
|
|
20230821,112700,8706187550,28450,28450,28500,28400,341
|
|
20230821,112600,8696481000,28400,28400,28450,28400,297
|
|
20230821,112500,8688032750,28450,28350,28450,28350,409
|
|
20230821,112400,8676403700,28400,28350,28450,28350,273
|
|
20230821,112300,8668644850,28350,28450,28450,28350,545
|
|
20230821,112200,8653161300,28450,28350,28450,28350,341
|
|
20230821,112100,8643473900,28350,28300,28400,28300,386
|
|
20230821,112000,8632519350,28300,28350,28350,28250,317
|
|
20230821,111900,8623534550,28350,28350,28350,28250,255
|
|
20230821,111800,8616305600,28350,28300,28350,28200,820
|
|
20230821,111700,8593124650,28300,28300,28350,28300,590
|
|
20230821,111600,8576421350,28300,28250,28300,28200,498
|
|
20230821,111500,8562360400,28200,28200,28250,28150,257
|
|
20230821,111400,8555105550,28200,28200,28250,28200,1335
|
|
20230821,111300,8517452000,28200,28150,28200,28150,606
|
|
20230821,111200,8500386350,28150,28150,28150,28100,445
|
|
20230821,111100,8487869200,28100,28050,28150,28050,448
|
|
20230821,111000,8475264250,28150,28050,28150,28000,675
|
|
20230821,110900,8456305400,28050,28000,28150,28000,3695
|
|
20230821,110800,8352749400,28150,28150,28150,28000,3256
|
|
20230821,110700,8261474400,28100,28200,28200,28050,1422
|
|
20230821,110600,8221496250,28150,28150,28150,28050,1574
|
|
20230821,110500,8177282200,28150,28250,28250,28150,877
|
|
20230821,110400,8152559100,28250,28250,28300,28250,441
|
|
20230821,110300,8140100500,28300,28250,28300,28200,69
|
|
20230821,110200,8138150150,28300,28400,28400,28200,2826
|
|
20230821,110100,8058162500,28400,28450,28450,28400,5
|
|
20230821,110000,8058020450,28400,28500,28500,28400,250
|
|
20230821,105900,8050907350,28450,28450,28450,28400,317
|
|
20230821,105800,8041888750,28400,28450,28450,28350,785
|
|
20230821,105700,8019573000,28400,28400,28450,28350,1184
|
|
20230821,105600,7985934250,28400,28400,28450,28350,635
|
|
20230821,105500,7967898500,28400,28600,28600,28400,2421
|
|
20230821,105400,7898942750,28500,28650,28650,28500,8728
|
|
20230821,105300,7649845350,28650,28750,28800,28650,2630
|
|
20230821,105200,7574315350,28750,28750,28750,28700,1279
|
|
20230821,105100,7537578750,28750,28650,28750,28600,4475
|
|
20230821,105000,7409205700,28600,28550,28650,28550,1424
|
|
20230821,104900,7368469150,28600,28550,28650,28450,2921
|
|
20230821,104800,7284969100,28500,28500,28550,28450,588
|
|
20230821,104700,7268187050,28500,28550,28600,28500,1509
|
|
20230821,104600,7225127550,28550,28650,28650,28550,1684
|
|
20230821,104500,7176962900,28600,28600,28650,28600,775
|
|
20230821,104400,7154781750,28600,28600,28600,28550,1145
|
|
20230821,104300,7122040950,28600,28650,28650,28600,1500
|
|
20230821,104200,7079094050,28600,28600,28650,28600,1723
|
|
20230821,104100,7029753900,28650,28600,28650,28600,659
|
|
20230821,104000,7010890350,28650,28550,28650,28550,3911
|
|
20230821,103900,6899084750,28550,28550,28550,28500,642
|
|
20230821,103800,6880759800,28550,28550,28550,28350,826
|
|
20230821,103700,6857234200,28350,28400,28600,28350,4287
|
|
20230821,103600,6734989650,28400,28450,28450,28350,1132
|
|
20230821,103500,6702825550,28450,28450,28450,28400,848
|
|
20230821,103400,6678721900,28400,28450,28450,28400,1278
|
|
20230821,103300,6642403800,28400,28300,28450,28300,1581
|
|
20230821,103200,6597585550,28350,28350,28350,28300,1435
|
|
20230821,103100,6556949600,28400,28350,28400,28250,1004
|
|
20230821,103000,6528514600,28350,28400,28400,28300,425
|
|
20230821,102900,6516469000,28400,28400,28400,28350,1245
|
|
20230821,102800,6481129000,28350,28400,28400,28350,900
|
|
20230821,102700,6455573950,28400,28250,28400,28250,1752
|
|
20230821,102600,6405960700,28200,28300,28300,28200,719
|
|
20230821,102500,6385648900,28300,28400,28400,28300,1484
|
|
20230821,102400,6343585950,28400,28400,28500,28350,2077
|
|
20230821,102300,6284508300,28450,28500,28500,28400,2161
|
|
20230821,102200,6223025950,28500,28450,28500,28400,1696
|
|
20230821,102100,6174738400,28400,28350,28450,28300,2040
|
|
20230821,102000,6116869950,28300,28300,28350,28300,779
|
|
20230821,101900,6094792100,28350,28250,28350,28200,1655
|
|
20230821,101800,6047963300,28250,28150,28250,28150,873
|
|
20230821,101700,6023347800,28150,28100,28150,28000,2487
|
|
20230821,101600,5953507250,28150,28100,28150,28100,600
|
|
20230821,101500,5936622650,28150,28150,28200,28100,1879
|
|
20230821,101400,5883693800,28150,28150,28200,28100,922
|
|
20230821,101300,5857744750,28200,28000,28350,28000,4698
|
|
20230821,101200,5725258100,28000,28000,28000,27950,624
|
|
20230821,101100,5707790050,28000,28050,28050,27950,1263
|
|
20230821,101000,5672410450,28000,28000,28000,27950,1111
|
|
20230821,100900,5641322050,28000,27900,28000,27850,1551
|
|
20230821,100800,5597957300,27900,27750,27900,27750,2235
|
|
20230821,100700,5535786400,27750,27750,27750,27700,934
|
|
20230821,100600,5509876550,27750,27700,27750,27650,465
|
|
20230821,100500,5496983650,27700,27650,27700,27650,484
|
|
20230821,100400,5483577000,27650,27650,27700,27650,921
|
|
20230821,100300,5458071850,27650,27600,27650,27550,1113
|
|
20230821,100200,5427332650,27600,27600,27650,27500,196
|
|
20230821,100100,5421922250,27500,27600,27650,27450,332
|
|
20230821,100000,5412757700,27650,27650,27650,27400,1541
|
|
20230821,095900,5370380550,27600,27650,27700,27600,1049
|
|
20230821,095800,5341377450,27650,27600,27650,27550,1285
|
|
20230821,095700,5305869500,27600,27450,27600,27400,3030
|
|
20230821,095600,5222474700,27400,27300,27400,27300,1435
|
|
20230821,095500,5183209500,27350,27350,27350,27300,2907
|
|
20230821,095400,5103706900,27350,27400,27400,27300,3927
|
|
20230821,095300,4996413500,27400,27350,27500,27350,2446
|
|
20230821,095200,4929386900,27350,27350,27350,27300,1417
|
|
20230821,095100,4890643100,27350,27400,27500,27350,665
|
|
20230821,095000,4872431050,27400,27400,27450,27350,1101
|
|
20230821,094900,4842297200,27400,27450,27500,27400,2664
|
|
20230821,094800,4769234900,27450,27450,27500,27450,1229
|
|
20230821,094700,4735468900,27450,27550,27550,27450,355
|
|
20230821,094600,4725704050,27500,27550,27550,27500,955
|
|
20230821,094500,4699437700,27550,27500,27550,27500,172
|
|
20230821,094400,4694707100,27500,27500,27600,27500,819
|
|
20230821,094300,4672155400,27500,27500,27500,27400,1355
|
|
20230821,094200,4634946000,27500,27550,27600,27450,811
|
|
20230821,094100,4612637400,27550,27550,27600,27450,1200
|
|
20230821,094000,4579602750,27600,27600,27600,27500,1978
|
|
20230821,093900,4525169300,27500,27600,27650,27500,1530
|
|
20230821,093800,4482935650,27600,27450,27600,27400,2473
|
|
20230821,093700,4414880900,27450,27200,27500,27200,3899
|
|
20230821,093600,4308140700,27200,27150,27200,27100,5511
|
|
20230821,093500,4158624900,27100,27250,27250,27100,4856
|
|
20230821,093400,4026809200,27250,27250,27250,27150,5896
|
|
20230821,093300,3866590950,27250,27350,27650,27250,8505
|
|
20230821,093200,3634328550,27400,27350,27450,27300,5453
|
|
20230821,093100,3485301950,27350,27650,27650,27300,10516
|
|
20230821,093000,3196602550,27650,27800,27800,27650,5287
|
|
20230821,092900,3049951400,27800,27900,28000,27800,1906
|
|
20230821,092800,2996797500,27950,27900,28000,27850,528
|
|
20230821,092700,2982060050,27900,27850,27900,27750,1396
|
|
20230821,092600,2943185950,27800,27750,27850,27700,1090
|
|
20230821,092500,2912918700,27750,27750,27900,27600,1014
|
|
20230821,092400,2884804500,27700,27500,27750,27500,796
|
|
20230821,092300,2862866550,27650,27600,27700,27500,4508
|
|
20230821,092200,2738556000,27650,27750,27850,27650,3132
|
|
20230821,092100,2651765000,27750,28000,28050,27750,10099
|
|
20230821,092000,2370175500,28050,28250,28250,28050,1086
|
|
20230821,091900,2339660900,28200,28400,28400,28050,7992
|
|
20230821,091800,2114583300,28300,28250,28350,28200,2412
|
|
20230821,091700,2046460850,28250,28400,28400,28250,1890
|
|
20230821,091600,1992992700,28400,28550,28550,28400,2424
|
|
20230821,091500,1924035850,28550,28500,28600,28350,2215
|
|
20230821,091400,1861082100,28600,28650,28700,28400,8283
|
|
20230821,091300,1624299900,28650,28450,28650,28350,3022
|
|
20230821,091200,1538203300,28450,28350,28450,28300,762
|
|
20230821,091100,1516592950,28350,28100,28350,28100,1185
|
|
20230821,091000,1483150800,28100,28250,28250,28100,2022
|
|
20230821,090900,1426224100,28250,28400,28450,28250,3201
|
|
20230821,090800,1335515950,28400,28000,28400,28000,1686
|
|
20230821,090700,1288039750,28050,27950,28050,27850,2479
|
|
20230821,090600,1218706300,28000,28100,28100,27900,3707
|
|
20230821,090500,1114984100,28050,28000,28150,28000,3694
|
|
20230821,090400,1011438300,28050,28350,28400,28050,5971
|
|
20230821,090300,842827250,28350,28400,28450,28300,2224
|
|
20230821,090200,779692850,28400,28450,28450,28300,2916
|
|
20230821,090100,697116250,28450,28400,28700,28350,6681
|
|
20230821,090000,506796250,28400,28750,28750,28300,17579
|