616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191300,24635127450,26350,26350,26350,26350,9723
|
|
20230822,191200,24635127450,26350,26350,26350,26350,0
|
|
20230822,191100,24635127450,26350,26350,26350,26350,0
|
|
20230822,191000,24635127450,26350,26350,26350,26350,0
|
|
20230822,190900,24635127450,26350,26350,26350,26350,0
|
|
20230822,190800,24635127450,26350,26350,26350,26350,0
|
|
20230822,190700,24635127450,26350,26350,26350,26350,0
|
|
20230822,190600,24635127450,26350,26350,26350,26350,0
|
|
20230822,190500,24635127450,26350,26350,26350,26350,0
|
|
20230822,190400,24635127450,26350,26350,26350,26350,0
|
|
20230822,190300,24635127450,26350,26350,26350,26350,0
|
|
20230822,190200,24635127450,26350,26350,26350,26350,0
|
|
20230822,190100,24635127450,26350,26350,26350,26350,0
|
|
20230822,190000,24635127450,26350,26350,26350,26350,0
|
|
20230822,185900,24635127450,26350,26350,26350,26350,0
|
|
20230822,185800,24635127450,26350,26350,26350,26350,0
|
|
20230822,185700,24635127450,26350,26350,26350,26350,0
|
|
20230822,185600,24635127450,26350,26350,26350,26350,0
|
|
20230822,185500,24635127450,26350,26350,26350,26350,0
|
|
20230822,185400,24635127450,26350,26350,26350,26350,0
|
|
20230822,185300,24635127450,26350,26350,26350,26350,0
|
|
20230822,185200,24635127450,26350,26350,26350,26350,0
|
|
20230822,185100,24635127450,26350,26350,26350,26350,0
|
|
20230822,185000,24635127450,26350,26350,26350,26350,0
|
|
20230822,184900,24635127450,26350,26350,26350,26350,0
|
|
20230822,184800,24635127450,26350,26350,26350,26350,0
|
|
20230822,184700,24635127450,26350,26350,26350,26350,0
|
|
20230822,184600,24635127450,26350,26350,26350,26350,0
|
|
20230822,184500,24635127450,26350,26350,26350,26350,0
|
|
20230822,184400,24635127450,26350,26350,26350,26350,0
|
|
20230822,184300,24635127450,26350,26350,26350,26350,9723
|
|
20230822,184200,24635127450,26350,26350,26350,26350,0
|
|
20230822,184100,24635127450,26350,26350,26350,26350,0
|
|
20230822,184000,24635127450,26350,26350,26350,26350,0
|
|
20230822,183900,24635127450,26350,26350,26350,26350,0
|
|
20230822,183800,24635127450,26350,26350,26350,26350,0
|
|
20230822,183700,24635127450,26350,26350,26350,26350,0
|
|
20230822,183600,24635127450,26350,26350,26350,26350,0
|
|
20230822,183500,24635127450,26350,26350,26350,26350,0
|
|
20230822,183400,24635127450,26350,26350,26350,26350,0
|
|
20230822,183300,24635127450,26350,26350,26350,26350,0
|
|
20230822,183200,24635127450,26350,26350,26350,26350,0
|
|
20230822,183100,24635127450,26350,26350,26350,26350,0
|
|
20230822,183000,24635127450,26350,26350,26350,26350,0
|
|
20230822,182900,24635127450,26350,26350,26350,26350,0
|
|
20230822,182800,24635127450,26350,26350,26350,26350,0
|
|
20230822,182700,24635127450,26350,26350,26350,26350,0
|
|
20230822,182600,24635127450,26350,26350,26350,26350,0
|
|
20230822,182500,24635127450,26350,26350,26350,26350,0
|
|
20230822,182400,24635127450,26350,26350,26350,26350,0
|
|
20230822,182300,24635127450,26350,26350,26350,26350,0
|
|
20230822,182200,24635127450,26350,26350,26350,26350,0
|
|
20230822,182100,24635127450,26350,26350,26350,26350,0
|
|
20230822,182000,24635127450,26350,26350,26350,26350,0
|
|
20230822,181900,24635127450,26350,26350,26350,26350,0
|
|
20230822,181800,24635127450,26350,26350,26350,26350,0
|
|
20230822,181700,24635127450,26350,26350,26350,26350,0
|
|
20230822,181600,24635127450,26350,26350,26350,26350,0
|
|
20230822,181500,24635127450,26350,26350,26350,26350,0
|
|
20230822,181400,24635127450,26350,26350,26350,26350,0
|
|
20230822,181300,24635127450,26350,26350,26350,26350,9723
|
|
20230822,181200,24635127450,26350,26350,26350,26350,0
|
|
20230822,181100,24635127450,26350,26350,26350,26350,0
|
|
20230822,181000,24635127450,26350,26350,26350,26350,0
|
|
20230822,180900,24635127450,26350,26350,26350,26350,0
|
|
20230822,180800,24635127450,26350,26350,26350,26350,0
|
|
20230822,180700,24635127450,26350,26350,26350,26350,0
|
|
20230822,180600,24635127450,26350,26350,26350,26350,0
|
|
20230822,180500,24635127450,26350,26350,26350,26350,0
|
|
20230822,180400,24635127450,26350,26350,26350,26350,0
|
|
20230822,180300,24635127450,26350,26350,26350,26350,0
|
|
20230822,180200,24635127450,26350,26350,26350,26350,0
|
|
20230822,180100,24635127450,26350,26350,26350,26350,0
|
|
20230822,180000,24635127450,26350,26350,26350,26350,0
|
|
20230822,175900,24635127450,26350,26350,26350,26350,0
|
|
20230822,175800,24635127450,26350,26350,26350,26350,0
|
|
20230822,175700,24635127450,26350,26350,26350,26350,0
|
|
20230822,175600,24635127450,26350,26350,26350,26350,0
|
|
20230822,175500,24635127450,26350,26350,26350,26350,0
|
|
20230822,175400,24635127450,26350,26350,26350,26350,0
|
|
20230822,175300,24635127450,26350,26350,26350,26350,0
|
|
20230822,175200,24635127450,26350,26350,26350,26350,0
|
|
20230822,175100,24635127450,26350,26350,26350,26350,0
|
|
20230822,175000,24635127450,26350,26350,26350,26350,0
|
|
20230822,174900,24635127450,26350,26350,26350,26350,0
|
|
20230822,174800,24635127450,26350,26350,26350,26350,0
|
|
20230822,174700,24635127450,26350,26350,26350,26350,0
|
|
20230822,174600,24635127450,26350,26350,26350,26350,0
|
|
20230822,174500,24635127450,26350,26350,26350,26350,0
|
|
20230822,174400,24635127450,26350,26350,26350,26350,0
|
|
20230822,174300,24635127450,26350,26350,26350,26350,9723
|
|
20230822,174200,24635127450,26350,26350,26350,26350,0
|
|
20230822,174100,24635127450,26350,26350,26350,26350,0
|
|
20230822,174000,24635127450,26350,26350,26350,26350,0
|
|
20230822,173900,24635127450,26350,26350,26350,26350,0
|
|
20230822,173800,24635127450,26350,26350,26350,26350,0
|
|
20230822,173700,24635127450,26350,26350,26350,26350,0
|
|
20230822,173600,24635127450,26350,26350,26350,26350,0
|
|
20230822,173500,24635127450,26350,26350,26350,26350,0
|
|
20230822,173400,24635127450,26350,26350,26350,26350,0
|
|
20230822,173300,24635127450,26350,26350,26350,26350,0
|
|
20230822,173200,24635127450,26350,26350,26350,26350,0
|
|
20230822,173100,24635127450,26350,26350,26350,26350,0
|
|
20230822,173000,24635127450,26350,26350,26350,26350,0
|
|
20230822,172900,24635127450,26350,26350,26350,26350,0
|
|
20230822,172800,24635127450,26350,26350,26350,26350,0
|
|
20230822,172700,24635127450,26350,26350,26350,26350,0
|
|
20230822,172600,24635127450,26350,26350,26350,26350,0
|
|
20230822,172500,24635127450,26350,26350,26350,26350,0
|
|
20230822,172400,24635127450,26350,26350,26350,26350,0
|
|
20230822,172300,24635127450,26350,26350,26350,26350,0
|
|
20230822,172200,24635127450,26350,26350,26350,26350,0
|
|
20230822,172100,24635127450,26350,26350,26350,26350,0
|
|
20230822,172000,24635127450,26350,26350,26350,26350,0
|
|
20230822,171900,24635127450,26350,26350,26350,26350,0
|
|
20230822,171800,24635127450,26350,26350,26350,26350,0
|
|
20230822,171700,24635127450,26350,26350,26350,26350,0
|
|
20230822,171600,24635127450,26350,26350,26350,26350,0
|
|
20230822,171500,24635127450,26350,26350,26350,26350,0
|
|
20230822,171400,24635127450,26350,26350,26350,26350,0
|
|
20230822,171300,24635127450,26350,26350,26350,26350,9723
|
|
20230822,171200,24635127450,26350,26350,26350,26350,0
|
|
20230822,171100,24635127450,26350,26350,26350,26350,0
|
|
20230822,171000,24635127450,26350,26350,26350,26350,0
|
|
20230822,170900,24635127450,26350,26350,26350,26350,0
|
|
20230822,170800,24635127450,26350,26350,26350,26350,0
|
|
20230822,170700,24635127450,26350,26350,26350,26350,0
|
|
20230822,170600,24635127450,26350,26350,26350,26350,0
|
|
20230822,170500,24635127450,26350,26350,26350,26350,0
|
|
20230822,170400,24635127450,26350,26350,26350,26350,0
|
|
20230822,170300,24635127450,26350,26350,26350,26350,0
|
|
20230822,170200,24635127450,26350,26350,26350,26350,0
|
|
20230822,170100,24635127450,26350,26350,26350,26350,0
|
|
20230822,170000,24635127450,26350,26350,26350,26350,0
|
|
20230822,165900,24635127450,26350,26350,26350,26350,0
|
|
20230822,165800,24635127450,26350,26350,26350,26350,0
|
|
20230822,165700,24635127450,26350,26350,26350,26350,0
|
|
20230822,165600,24635127450,26350,26350,26350,26350,0
|
|
20230822,165500,24635127450,26350,26350,26350,26350,0
|
|
20230822,165400,24635127450,26350,26350,26350,26350,0
|
|
20230822,165300,24635127450,26350,26350,26350,26350,0
|
|
20230822,165200,24635127450,26350,26350,26350,26350,0
|
|
20230822,165100,24635127450,26350,26350,26350,26350,0
|
|
20230822,165000,24635127450,26350,26350,26350,26350,0
|
|
20230822,164900,24635127450,26350,26350,26350,26350,0
|
|
20230822,164800,24635127450,26350,26350,26350,26350,0
|
|
20230822,164700,24635127450,26350,26350,26350,26350,0
|
|
20230822,164600,24635127450,26350,26350,26350,26350,0
|
|
20230822,164500,24635127450,26350,26350,26350,26350,0
|
|
20230822,164400,24635127450,26350,26350,26350,26350,0
|
|
20230822,164300,24635127450,26350,26350,26350,26350,9723
|
|
20230822,164200,24635127450,26350,26350,26350,26350,0
|
|
20230822,164100,24635127450,26350,26350,26350,26350,0
|
|
20230822,164000,24635127450,26350,26350,26350,26350,0
|
|
20230822,163900,24635127450,26350,26350,26350,26350,0
|
|
20230822,163800,24635127450,26350,26350,26350,26350,0
|
|
20230822,163700,24635127450,26350,26350,26350,26350,0
|
|
20230822,163600,24635127450,26350,26350,26350,26350,0
|
|
20230822,163500,24635127450,26350,26350,26350,26350,0
|
|
20230822,163400,24635127450,26350,26350,26350,26350,0
|
|
20230822,163300,24635127450,26350,26350,26350,26350,0
|
|
20230822,163200,24635127450,26350,26350,26350,26350,0
|
|
20230822,163100,24635127450,26350,26350,26350,26350,0
|
|
20230822,163000,24635127450,26350,26350,26350,26350,0
|
|
20230822,162900,24635127450,26350,26350,26350,26350,0
|
|
20230822,162800,24635127450,26350,26350,26350,26350,0
|
|
20230822,162700,24635127450,26350,26350,26350,26350,0
|
|
20230822,162600,24635127450,26350,26350,26350,26350,0
|
|
20230822,162500,24635127450,26350,26350,26350,26350,0
|
|
20230822,162400,24635127450,26350,26350,26350,26350,0
|
|
20230822,162300,24635127450,26350,26350,26350,26350,0
|
|
20230822,162200,24635127450,26350,26350,26350,26350,0
|
|
20230822,162100,24635127450,26350,26350,26350,26350,0
|
|
20230822,162000,24635127450,26350,26350,26350,26350,0
|
|
20230822,161900,24635127450,26350,26350,26350,26350,0
|
|
20230822,161800,24635127450,26350,26350,26350,26350,0
|
|
20230822,161700,24635127450,26350,26350,26350,26350,0
|
|
20230822,161600,24635127450,26350,26350,26350,26350,0
|
|
20230822,161500,24635127450,26350,26350,26350,26350,0
|
|
20230822,161400,24635127450,26350,26350,26350,26350,0
|
|
20230822,161300,24635127450,26350,26350,26350,26350,9723
|
|
20230822,161200,24635127450,26350,26350,26350,26350,0
|
|
20230822,161100,24635127450,26350,26350,26350,26350,0
|
|
20230822,161000,24635127450,26350,26350,26350,26350,0
|
|
20230822,160900,24635127450,26350,26350,26350,26350,0
|
|
20230822,160800,24635127450,26350,26350,26350,26350,0
|
|
20230822,160700,24635127450,26350,26350,26350,26350,0
|
|
20230822,160600,24635127450,26350,26350,26350,26350,0
|
|
20230822,160500,24635127450,26350,26350,26350,26350,0
|
|
20230822,160400,24635127450,26350,26350,26350,26350,0
|
|
20230822,160300,24635127450,26350,26350,26350,26350,0
|
|
20230822,160200,24635127450,26350,26350,26350,26350,0
|
|
20230822,160100,24635127450,26350,26350,26350,26350,0
|
|
20230822,160000,24635127450,26350,26350,26350,26350,0
|
|
20230822,155900,24635127450,26350,26350,26350,26350,0
|
|
20230822,155800,24635127450,26350,26350,26350,26350,0
|
|
20230822,155700,24635127450,26350,26350,26350,26350,0
|
|
20230822,155600,24635127450,26350,26350,26350,26350,0
|
|
20230822,155500,24635127450,26350,26350,26350,26350,0
|
|
20230822,155400,24635127450,26350,26350,26350,26350,0
|
|
20230822,155300,24635127450,26350,26350,26350,26350,0
|
|
20230822,155200,24635127450,26350,26350,26350,26350,0
|
|
20230822,155100,24635127450,26350,26350,26350,26350,0
|
|
20230822,155000,24635127450,26350,26350,26350,26350,0
|
|
20230822,154900,24635127450,26350,26350,26350,26350,0
|
|
20230822,154800,24635127450,26350,26350,26350,26350,0
|
|
20230822,154700,24635127450,26350,26350,26350,26350,0
|
|
20230822,154600,24635127450,26350,26350,26350,26350,0
|
|
20230822,154500,24635127450,26350,26350,26350,26350,0
|
|
20230822,154400,24635127450,26350,26350,26350,26350,0
|
|
20230822,154300,24635127450,26350,26350,26350,26350,9723
|
|
20230822,154200,24635127450,26350,26350,26350,26350,0
|
|
20230822,154100,24635127450,26350,26350,26350,26350,0
|
|
20230822,154000,24635127450,26350,26350,26350,26350,0
|
|
20230822,153900,24635127450,26350,26350,26350,26350,0
|
|
20230822,153800,24635127450,26350,26350,26350,26350,0
|
|
20230822,153700,24635127450,26350,26350,26350,26350,0
|
|
20230822,153600,24635127450,26350,26350,26350,26350,0
|
|
20230822,153500,24635127450,26350,26350,26350,26350,0
|
|
20230822,153400,24635127450,26350,26350,26350,26350,0
|
|
20230822,153300,24635127450,26350,26350,26350,26350,0
|
|
20230822,153200,24635127450,26350,26350,26350,26350,0
|
|
20230822,153100,24635127450,26350,26350,26350,26350,0
|
|
20230822,153000,24635127450,26350,26350,26350,26350,9723
|
|
20230822,152900,24378926400,26500,26500,26500,26500,0
|
|
20230822,152800,24378926400,26500,26500,26500,26500,0
|
|
20230822,152700,24378926400,26500,26500,26500,26500,0
|
|
20230822,152600,24378926400,26500,26500,26500,26500,0
|
|
20230822,152500,24378926400,26500,26500,26500,26500,0
|
|
20230822,152400,24378926400,26500,26500,26500,26500,0
|
|
20230822,152300,24378926400,26500,26500,26500,26500,0
|
|
20230822,152200,24378926400,26500,26500,26500,26500,0
|
|
20230822,152100,24378926400,26500,26500,26500,26500,0
|
|
20230822,152000,24378926400,26500,26500,26500,26500,0
|
|
20230822,151900,24378926400,26500,26500,26500,26400,1953
|
|
20230822,151800,24327245300,26500,26600,26600,26500,914
|
|
20230822,151700,24303013550,26550,26650,26650,26550,1375
|
|
20230822,151600,24266445600,26600,26500,26650,26500,1435
|
|
20230822,151500,24228313800,26550,26400,26550,26400,2330
|
|
20230822,151400,24166558150,26400,26350,26400,26350,1239
|
|
20230822,151300,24133895400,26400,26400,26450,26350,2731
|
|
20230822,151200,24061844650,26350,26350,26400,26350,920
|
|
20230822,151100,24037600250,26350,26350,26400,26350,1638
|
|
20230822,151000,23994415800,26350,26400,26400,26300,2059
|
|
20230822,150900,23940155950,26400,26400,26400,26350,1158
|
|
20230822,150800,23909603750,26400,26450,26450,26250,9405
|
|
20230822,150700,23662191400,26400,26300,26400,26250,1905
|
|
20230822,150600,23612055700,26250,26300,26300,26200,4950
|
|
20230822,150500,23482090850,26300,26350,26350,26250,2826
|
|
20230822,150400,23407787700,26300,26350,26400,26300,1921
|
|
20230822,150300,23357171350,26300,26350,26350,26250,1948
|
|
20230822,150200,23305993550,26300,26400,26400,26300,1485
|
|
20230822,150100,23266900150,26400,26350,26400,26350,1962
|
|
20230822,150000,23215187050,26400,26400,26450,26350,1846
|
|
20230822,145900,23166476200,26400,26450,26450,26400,2150
|
|
20230822,145800,23109649050,26450,26500,26500,26450,852
|
|
20230822,145700,23087090350,26450,26650,26650,26450,1638
|
|
20230822,145600,23043638850,26500,26550,26650,26450,1956
|
|
20230822,145500,22991789650,26550,26550,26600,26450,2150
|
|
20230822,145400,22934815800,26550,26550,26650,26500,4065
|
|
20230822,145300,22826921450,26600,26600,26650,26550,2303
|
|
20230822,145200,22765683500,26600,26650,26700,26600,1597
|
|
20230822,145100,22723080250,26650,26650,26700,26650,1337
|
|
20230822,145000,22687397000,26650,26550,26750,26550,3407
|
|
20230822,144900,22596507700,26600,26600,26650,26550,1256
|
|
20230822,144800,22563078600,26600,26600,26650,26500,1459
|
|
20230822,144700,22524302350,26600,26550,26650,26450,1407
|
|
20230822,144600,22486947350,26550,26550,26600,26450,1612
|
|
20230822,144500,22444194800,26500,26500,26600,26450,1055
|
|
20230822,144400,22416203000,26500,26600,26600,26500,2415
|
|
20230822,144300,22352115300,26600,26550,26650,26550,1082
|
|
20230822,144200,22323338950,26550,26600,26650,26500,1700
|
|
20230822,144100,22278138200,26600,26500,26650,26500,2901
|
|
20230822,144000,22200970450,26450,26600,26600,26450,1346
|
|
20230822,143900,22165285800,26600,26550,26600,26450,1218
|
|
20230822,143800,22132953150,26550,26600,26600,26400,1463
|
|
20230822,143700,22094151100,26600,26600,26600,26450,1418
|
|
20230822,143600,22056509000,26550,26500,26600,26450,2143
|
|
20230822,143500,21999684800,26550,26500,26550,26450,3089
|
|
20230822,143400,21917876100,26500,26400,26500,26400,946
|
|
20230822,143300,21892835350,26450,26400,26500,26350,1232
|
|
20230822,143200,21860276650,26400,26500,26500,26350,2135
|
|
20230822,143100,21803805950,26450,26450,26500,26400,4411
|
|
20230822,143000,21687133000,26450,26400,26500,26300,3402
|
|
20230822,142900,21597371000,26350,26350,26400,26300,2055
|
|
20230822,142800,21543206150,26350,26300,26350,26300,3040
|
|
20230822,142700,21463224550,26350,26400,26400,26300,2115
|
|
20230822,142600,21407487600,26350,26450,26450,26350,1140
|
|
20230822,142500,21377407100,26450,26400,26450,26350,2039
|
|
20230822,142400,21323660200,26400,26450,26500,26400,2954
|
|
20230822,142300,21245591800,26450,26400,26500,26400,2712
|
|
20230822,142200,21173850750,26350,26350,26450,26350,2035
|
|
20230822,142100,21120184400,26350,26400,26400,26350,1847
|
|
20230822,142000,21071490700,26400,26400,26400,26350,1659
|
|
20230822,141900,21027750100,26400,26450,26450,26350,5363
|
|
20230822,141800,20886204550,26450,26500,26500,26450,1570
|
|
20230822,141700,20844660450,26500,26600,26600,26450,1962
|
|
20230822,141600,20792695150,26600,26550,26600,26500,1646
|
|
20230822,141500,20749010900,26550,26500,26550,26500,879
|
|
20230822,141400,20725698200,26500,26500,26550,26450,1080
|
|
20230822,141300,20697081650,26500,26500,26550,26450,3081
|
|
20230822,141200,20615563550,26500,26600,26700,26450,9792
|
|
20230822,141100,20355866550,26650,26550,26650,26550,1677
|
|
20230822,141000,20311263950,26600,26550,26600,26550,347
|
|
20230822,140900,20302045800,26550,26600,26650,26550,1712
|
|
20230822,140800,20256552150,26650,26600,26650,26600,1967
|
|
20230822,140700,20204219550,26600,26650,26650,26600,292
|
|
20230822,140600,20196445150,26600,26600,26650,26600,593
|
|
20230822,140500,20180662050,26650,26600,26650,26600,1359
|
|
20230822,140400,20144509550,26600,26650,26700,26600,512
|
|
20230822,140300,20130871300,26700,26700,26750,26650,1393
|
|
20230822,140200,20093724900,26750,26700,26750,26700,920
|
|
20230822,140100,20069152550,26700,26650,26750,26650,1591
|
|
20230822,140000,20026672250,26650,26700,26750,26650,1625
|
|
20230822,135900,19983338350,26700,26750,26750,26700,370
|
|
20230822,135800,19973450750,26700,26700,26750,26700,2179
|
|
20230822,135700,19915189250,26750,26700,26750,26700,402
|
|
20230822,135600,19904447500,26750,26700,26750,26700,259
|
|
20230822,135500,19897524550,26700,26750,26750,26650,797
|
|
20230822,135400,19876229100,26750,26750,26750,26650,593
|
|
20230822,135300,19860391500,26700,26600,26750,26600,1332
|
|
20230822,135200,19824848400,26650,26550,26700,26550,964
|
|
20230822,135100,19799175750,26600,26550,26600,26550,615
|
|
20230822,135000,19782822800,26600,26550,26600,26550,1747
|
|
20230822,134900,19736400250,26550,26600,26650,26550,3333
|
|
20230822,134800,19647737850,26650,26650,26650,26600,739
|
|
20230822,134700,19628073200,26650,26600,26650,26600,3233
|
|
20230822,134600,19542063400,26650,26650,26700,26600,5451
|
|
20230822,134500,19396892900,26700,26700,26700,26650,804
|
|
20230822,134400,19375451150,26650,26700,26700,26650,318
|
|
20230822,134300,19366971850,26700,26700,26700,26650,755
|
|
20230822,134200,19346829000,26700,26700,26750,26700,1334
|
|
20230822,134100,19311208500,26750,26750,26750,26700,843
|
|
20230822,134000,19288663400,26750,26700,26750,26700,238
|
|
20230822,133900,19282308650,26700,26700,26700,26650,1468
|
|
20230822,133800,19243119500,26700,26700,26750,26650,689
|
|
20230822,133700,19224726850,26650,26750,26750,26650,1154
|
|
20230822,133600,19193903800,26750,26700,26800,26700,3803
|
|
20230822,133500,19092269050,26650,26700,26700,26650,1511
|
|
20230822,133400,19051944550,26700,26700,26700,26650,942
|
|
20230822,133300,19026816150,26700,26700,26700,26650,560
|
|
20230822,133200,19011888250,26700,26750,26750,26700,1811
|
|
20230822,133100,18963514850,26750,26750,26750,26650,2844
|
|
20230822,133000,18887570950,26750,26750,26750,26700,2659
|
|
20230822,132900,18816453000,26750,26600,26800,26600,22949
|
|
20230822,132800,18205690650,26600,26600,26600,26600,0
|
|
20230822,132700,18205690650,26600,26600,26600,26600,0
|
|
20230822,132600,18205690650,26600,26650,26700,26600,2562
|
|
20230822,132500,18137496250,26800,26700,26800,26600,13868
|
|
20230822,132400,17767649400,26700,26700,26750,26700,359
|
|
20230822,132300,17758058350,26750,26750,26750,26700,885
|
|
20230822,132200,17734394600,26750,26700,26750,26700,290
|
|
20230822,132100,17726643450,26700,26800,26800,26700,1250
|
|
20230822,132000,17693205050,26750,26750,26800,26750,860
|
|
20230822,131900,17670174400,26750,26700,26800,26700,630
|
|
20230822,131800,17653327900,26700,26750,26800,26700,4648
|
|
20230822,131700,17529057650,26750,26800,26800,26750,271
|
|
20230822,131600,17521801850,26800,26800,26850,26800,2110
|
|
20230822,131500,17465253650,26800,26800,26850,26800,170
|
|
20230822,131400,17460695150,26800,26800,26850,26800,1225
|
|
20230822,131300,17427856000,26800,26800,26850,26800,2511
|
|
20230822,131200,17360543750,26800,26850,26850,26800,736
|
|
20230822,131100,17340817700,26850,26850,26850,26800,892
|
|
20230822,131000,17316893100,26850,26850,26850,26800,427
|
|
20230822,130900,17305445250,26850,26850,26900,26850,1499
|
|
20230822,130800,17265193600,26850,26850,26950,26850,2597
|
|
20230822,130700,17195451750,26900,26850,26900,26850,1561
|
|
20230822,130600,17153522550,26900,26900,26950,26850,9819
|
|
20230822,130500,16889493100,26900,27000,27000,26900,4767
|
|
20230822,130400,16761103900,26950,26950,27000,26950,871
|
|
20230822,130300,16737627900,26950,26950,27000,26950,902
|
|
20230822,130200,16713315250,26950,26950,26950,26950,1773
|
|
20230822,130100,16665532900,26950,27000,27000,26950,717
|
|
20230822,130000,16646207150,26950,27050,27050,26950,2266
|
|
20230822,125900,16585028000,27050,27050,27050,27000,279
|
|
20230822,125800,16577492900,27000,27100,27100,27000,81
|
|
20230822,125700,16575305100,27000,27050,27100,27000,2074
|
|
20230822,125600,16519215000,27050,27100,27100,27050,65
|
|
20230822,125500,16517456650,27050,27050,27100,27050,332
|
|
20230822,125400,16508474300,27050,27050,27100,27050,423
|
|
20230822,125300,16497031700,27050,27050,27100,27050,228
|
|
20230822,125200,16490862100,27050,27050,27100,27050,63
|
|
20230822,125100,16489157900,27100,27100,27100,27050,270
|
|
20230822,125000,16481841150,27100,27100,27150,27100,213
|
|
20230822,124900,16476068800,27150,27100,27150,27100,269
|
|
20230822,124800,16468769650,27100,27150,27150,27050,449
|
|
20230822,124700,16456594200,27150,27100,27150,27050,424
|
|
20230822,124600,16445104650,27100,27050,27100,27050,390
|
|
20230822,124500,16434546750,27050,27050,27100,27050,168
|
|
20230822,124400,16430002250,27100,27050,27100,27050,113
|
|
20230822,124300,16426941250,27100,27100,27100,27050,109
|
|
20230822,124200,16423987500,27050,27050,27100,27050,111
|
|
20230822,124100,16420984850,27050,27100,27100,27050,803
|
|
20230822,124000,16399241850,27050,27050,27100,27050,410
|
|
20230822,123900,16388146550,27050,27050,27100,27050,74
|
|
20230822,123800,16386144500,27050,27050,27050,27050,38
|
|
20230822,123700,16385116600,27100,27050,27100,27050,318
|
|
20230822,123600,16376509150,27050,27150,27150,27050,501
|
|
20230822,123500,16362930550,27100,27150,27150,27100,79
|
|
20230822,123400,16360787100,27100,27100,27150,27050,145
|
|
20230822,123300,16356857800,27100,27100,27150,27100,382
|
|
20230822,123200,16346505450,27100,27050,27100,27050,109
|
|
20230822,123100,16343554650,27100,27100,27100,27050,71
|
|
20230822,123000,16341632900,27100,27150,27150,27100,243
|
|
20230822,122900,16335046750,27100,27100,27150,27100,113
|
|
20230822,122800,16331983850,27100,27100,27150,27100,341
|
|
20230822,122700,16322741300,27100,27150,27150,27100,501
|
|
20230822,122600,16309159550,27100,27100,27150,27100,235
|
|
20230822,122500,16302790550,27100,27150,27150,27100,511
|
|
20230822,122400,16288919400,27150,27100,27150,27100,14
|
|
20230822,122300,16288539950,27100,27100,27150,27100,513
|
|
20230822,122200,16274624150,27100,27100,27150,27100,149
|
|
20230822,122100,16270586200,27050,27050,27100,27050,230
|
|
20230822,122000,16264362900,27050,27050,27100,27050,113
|
|
20230822,121900,16261305800,27100,27050,27100,27050,312
|
|
20230822,121800,16252852400,27100,27050,27100,27050,52
|
|
20230822,121700,16251445750,27050,27100,27100,27050,293
|
|
20230822,121600,16243518050,27050,27100,27100,27050,276
|
|
20230822,121500,16236052200,27050,27100,27100,27050,100
|
|
20230822,121400,16233344550,27100,27050,27100,27050,615
|
|
20230822,121300,16216682300,27050,27050,27050,27000,102
|
|
20230822,121200,16213925050,26950,27000,27050,26950,653
|
|
20230822,121100,16196288800,27050,27050,27050,27000,117
|
|
20230822,121000,16193127000,27050,27100,27100,27000,167
|
|
20230822,120900,16188617400,27100,27000,27100,27000,514
|
|
20230822,120800,16174732350,27050,27000,27050,26950,576
|
|
20230822,120700,16159175950,26950,26950,27000,26950,537
|
|
20230822,120600,16144703600,26950,27000,27000,26950,102
|
|
20230822,120500,16141951400,26950,27000,27000,26950,526
|
|
20230822,120400,16127775500,27000,27050,27050,26950,1832
|
|
20230822,120300,16078308350,27000,27000,27000,27000,668
|
|
20230822,120200,16060272350,27050,27000,27050,27000,317
|
|
20230822,120100,16051710550,27000,27100,27100,27000,274
|
|
20230822,120000,16044312450,27000,27000,27100,27000,528
|
|
20230822,115900,16030055300,26950,26950,27000,26950,287
|
|
20230822,115800,16022317350,26950,27000,27100,26950,128
|
|
20230822,115700,16018852800,26950,26950,27000,26950,270
|
|
20230822,115600,16011568200,26950,27000,27050,26950,355
|
|
20230822,115500,16001992750,27000,27000,27050,27000,324
|
|
20230822,115400,15993244500,26950,26900,27100,26900,376
|
|
20230822,115300,15983108900,26950,26900,26950,26900,494
|
|
20230822,115200,15969799650,26900,26950,26950,26900,1816
|
|
20230822,115100,15920858700,26950,27050,27100,26950,5532
|
|
20230822,115000,15771465500,27050,27050,27050,27000,159
|
|
20230822,114900,15767168900,27000,27150,27150,27000,4204
|
|
20230822,114800,15653376250,27100,27100,27150,27100,1576
|
|
20230822,114700,15610590800,27100,27200,27200,27100,111
|
|
20230822,114600,15607578450,27200,27100,27200,27100,115
|
|
20230822,114500,15604461400,27100,27200,27200,27100,304
|
|
20230822,114400,15596208300,27150,27100,27150,27100,310
|
|
20230822,114300,15587801650,27150,27150,27200,27150,323
|
|
20230822,114200,15579025300,27150,27200,27200,27150,234
|
|
20230822,114100,15572666900,27150,27150,27150,27100,430
|
|
20230822,114000,15561002400,27200,27100,27200,27100,196
|
|
20230822,113900,15555676250,27100,27150,27200,27100,639
|
|
20230822,113800,15538335300,27150,27150,27200,27100,376
|
|
20230822,113700,15528120100,27200,27200,27200,27150,273
|
|
20230822,113600,15520697150,27200,27150,27200,27100,692
|
|
20230822,113500,15501916000,27200,27150,27250,27150,1991
|
|
20230822,113400,15447759550,27150,27150,27250,27150,613
|
|
20230822,113300,15431090200,27200,27150,27250,27100,976
|
|
20230822,113200,15404552950,27150,27050,27150,27050,178
|
|
20230822,113100,15399725550,27050,27150,27150,27050,813
|
|
20230822,113000,15377696300,27100,27100,27150,27100,288
|
|
20230822,112900,15369885900,27100,27050,27150,27050,470
|
|
20230822,112800,15357146650,27100,27100,27150,27100,1398
|
|
20230822,112700,15319248950,27100,27150,27150,27100,176
|
|
20230822,112600,15314473500,27200,27200,27250,27100,1046
|
|
20230822,112500,15286048550,27250,27250,27250,27150,320
|
|
20230822,112400,15277336200,27250,27150,27250,27150,585
|
|
20230822,112300,15261433900,27150,27150,27250,27150,660
|
|
20230822,112200,15243499700,27150,27200,27200,27150,355
|
|
20230822,112100,15233850950,27250,27150,27250,27150,375
|
|
20230822,112000,15223646400,27150,27200,27250,27150,483
|
|
20230822,111900,15210498700,27250,27150,27250,27150,634
|
|
20230822,111800,15193249700,27150,27150,27300,27150,1069
|
|
20230822,111700,15164191050,27200,27200,27200,27150,758
|
|
20230822,111600,15143583600,27200,27250,27250,27200,1150
|
|
20230822,111500,15112290500,27250,27200,27300,27200,325
|
|
20230822,111400,15103445050,27250,27250,27300,27200,371
|
|
20230822,111300,15093333700,27250,27300,27300,27250,614
|
|
20230822,111200,15076583650,27250,27250,27300,27250,333
|
|
20230822,111100,15067502150,27300,27250,27350,27250,306
|
|
20230822,111000,15059138300,27200,27350,27350,27200,406
|
|
20230822,110900,15048062350,27300,27350,27400,27150,656
|
|
20230822,110800,15030178850,27400,27300,27400,27250,1394
|
|
20230822,110700,14992150150,27300,27300,27300,27200,258
|
|
20230822,110600,14985113250,27300,27350,27400,27200,474
|
|
20230822,110500,14972169200,27350,27350,27400,27300,319
|
|
20230822,110400,14963444550,27350,27400,27550,27350,3699
|
|
20230822,110300,14861814050,27450,27400,27500,27300,651
|
|
20230822,110200,14843982600,27500,27200,27500,27100,3900
|
|
20230822,110100,14737489950,27100,27050,27250,27050,2283
|
|
20230822,110000,14675507700,27150,27200,27200,27000,582
|
|
20230822,105900,14659732050,27150,27150,27150,27000,2611
|
|
20230822,105800,14589101250,27150,27000,27150,27000,1523
|
|
20230822,105700,14547850150,27050,27050,27050,27000,530
|
|
20230822,105600,14533525900,27050,27000,27050,27000,2000
|
|
20230822,105500,14479520100,26950,26950,27000,26950,615
|
|
20230822,105400,14462939650,27000,27000,27000,26950,445
|
|
20230822,105300,14450931450,27000,27000,27050,26950,3282
|
|
20230822,105200,14362309700,27050,27050,27100,27000,345
|
|
20230822,105100,14352972550,27100,27000,27100,27000,494
|
|
20230822,105000,14339604150,27050,27050,27150,27050,1044
|
|
20230822,104900,14311339400,27100,27200,27200,27100,431
|
|
20230822,104800,14299644750,27200,27200,27250,27150,849
|
|
20230822,104700,14276544950,27200,27200,27200,27000,1662
|
|
20230822,104600,14231427900,27150,27000,27150,27000,1188
|
|
20230822,104500,14199255300,27050,27050,27100,27000,905
|
|
20230822,104400,14174789200,27100,27150,27150,27050,2733
|
|
20230822,104300,14100718000,27100,27050,27150,27050,894
|
|
20230822,104200,14076501450,27050,27050,27150,27050,607
|
|
20230822,104100,14060049200,27050,27050,27100,27000,735
|
|
20230822,104000,14040187550,27000,26950,27100,26950,715
|
|
20230822,103900,14020884850,27000,27000,27100,26950,1182
|
|
20230822,103800,13988968200,27000,27050,27050,26950,1103
|
|
20230822,103700,13959182600,27000,27100,27150,27000,1479
|
|
20230822,103600,13919149350,27100,27150,27150,27100,861
|
|
20230822,103500,13895782050,27150,27250,27250,27150,872
|
|
20230822,103400,13872047300,27250,27150,27250,27150,867
|
|
20230822,103300,13848459550,27200,27100,27200,27100,1782
|
|
20230822,103200,13800134400,27150,27050,27150,27050,648
|
|
20230822,103100,13782568400,27100,26950,27100,26850,3060
|
|
20230822,103000,13700186850,26900,26850,27000,26850,1085
|
|
20230822,102900,13670973600,26900,26950,27000,26850,5496
|
|
20230822,102800,13523105100,27000,27000,27000,26950,1579
|
|
20230822,102700,13480534300,26950,27050,27100,26950,4734
|
|
20230822,102600,13352631800,27100,27050,27150,27050,649
|
|
20230822,102500,13335055700,27050,27050,27100,27000,1140
|
|
20230822,102400,13304220000,27050,26900,27050,26900,1205
|
|
20230822,102300,13271728650,26900,26900,27000,26850,2359
|
|
20230822,102200,13208266950,26900,26950,26950,26850,6796
|
|
20230822,102100,13025497950,26950,27000,27000,26900,2815
|
|
20230822,102000,12949646900,27000,27000,27000,26950,2686
|
|
20230822,101900,12877226500,27000,27050,27050,26950,1676
|
|
20230822,101800,12832006500,27050,27100,27150,27000,1118
|
|
20230822,101700,12801757700,27100,27000,27150,26950,2348
|
|
20230822,101600,12738360000,27000,27050,27100,26950,2363
|
|
20230822,101500,12674609550,27000,27100,27100,27000,3543
|
|
20230822,101400,12578911250,27100,27100,27200,27000,4961
|
|
20230822,101300,12444615200,27150,27150,27200,27100,1861
|
|
20230822,101200,12394160050,27100,27200,27200,27100,1658
|
|
20230822,101100,12349143600,27150,27200,27250,27150,1823
|
|
20230822,101000,12299601250,27200,27200,27300,27200,1275
|
|
20230822,100900,12264895050,27250,27200,27300,27200,562
|
|
20230822,100800,12249593050,27200,27300,27350,27200,1484
|
|
20230822,100700,12209138350,27300,27300,27350,27250,1509
|
|
20230822,100600,12167969950,27300,27300,27350,27250,1428
|
|
20230822,100500,12129014550,27300,27300,27300,27250,635
|
|
20230822,100400,12111700300,27250,27250,27350,27250,1280
|
|
20230822,100300,12076785600,27250,27300,27400,27250,1204
|
|
20230822,100200,12043889600,27300,27250,27400,27250,782
|
|
20230822,100100,12022537400,27250,27350,27400,27250,2210
|
|
20230822,100000,11962181750,27350,27350,27400,27300,1979
|
|
20230822,095900,11908035150,27300,27200,27400,27200,2402
|
|
20230822,095800,11842489100,27200,27100,27250,27100,1000
|
|
20230822,095700,11815308750,27100,27200,27200,27050,4258
|
|
20230822,095600,11700028250,27200,27100,27200,27050,2517
|
|
20230822,095500,11631731950,27050,26950,27100,26850,5447
|
|
20230822,095400,11484931400,26900,26900,27050,26850,4338
|
|
20230822,095300,11368080500,27000,26950,27050,26900,4866
|
|
20230822,095200,11236983050,27050,27050,27150,26950,3463
|
|
20230822,095100,11143346100,27100,27100,27100,26950,7452
|
|
20230822,095000,10942019100,27100,27300,27300,27050,13073
|
|
20230822,094900,10586905300,27300,27500,27550,27300,4334
|
|
20230822,094800,10468158700,27500,27450,27500,27450,1234
|
|
20230822,094700,10434278250,27500,27450,27500,27450,860
|
|
20230822,094600,10410661000,27500,27400,27500,27400,2678
|
|
20230822,094500,10337130250,27450,27400,27500,27350,2538
|
|
20230822,094400,10267487400,27350,27350,27400,27300,1635
|
|
20230822,094300,10222793850,27400,27450,27450,27350,3612
|
|
20230822,094200,10123938000,27450,27450,27450,27400,1447
|
|
20230822,094100,10084245050,27450,27400,27450,27300,5045
|
|
20230822,094000,9946142500,27450,27500,27500,27400,4284
|
|
20230822,093900,9828605700,27450,27650,27700,27450,6850
|
|
20230822,093800,9639918800,27750,27850,27850,27650,4177
|
|
20230822,093700,9524111600,27850,27750,27850,27750,1820
|
|
20230822,093600,9473472400,27850,27750,27850,27700,1617
|
|
20230822,093500,9428571950,27700,27600,27750,27600,3341
|
|
20230822,093400,9336104500,27600,27700,27750,27600,2475
|
|
20230822,093300,9267666950,27750,27850,27850,27600,9472
|
|
20230822,093200,9005209100,27850,27750,27900,27750,1827
|
|
20230822,093100,8954375450,27750,27800,27850,27600,4503
|
|
20230822,093000,8829663500,27900,27650,27900,27400,4786
|
|
20230822,092900,8697554700,27650,28000,28000,27500,9942
|
|
20230822,092800,8421252200,27950,28050,28100,27950,3618
|
|
20230822,092700,8319927450,28100,27950,28100,27900,1374
|
|
20230822,092600,8281429500,27900,28200,28200,27900,7882
|
|
20230822,092500,8060330150,28150,28350,28400,28150,8326
|
|
20230822,092400,7825051900,28400,28500,28500,28400,3194
|
|
20230822,092300,7734176000,28500,28250,28500,28250,4905
|
|
20230822,092200,7594987350,28300,28200,28300,28150,6524
|
|
20230822,092100,7410997400,28200,28400,28450,28150,14219
|
|
20230822,092000,7008978250,28450,28500,28500,28400,1832
|
|
20230822,091900,6956916900,28500,28550,28600,28400,8468
|
|
20230822,091800,6715439950,28600,28600,28700,28600,3683
|
|
20230822,091700,6609979250,28600,28750,28750,28600,5038
|
|
20230822,091600,6465675500,28750,28900,28900,28700,3390
|
|
20230822,091500,6368144800,28900,29000,29100,28850,3772
|
|
20230822,091400,6258844800,29000,28750,29000,28650,5815
|
|
20230822,091300,6091379750,28650,29200,29200,28650,13997
|
|
20230822,091200,5687135600,29250,29400,29400,29100,2902
|
|
20230822,091100,5602376000,29400,29100,29400,29100,8215
|
|
20230822,091000,5362323000,29100,29350,29400,29100,11785
|
|
20230822,090900,5018017400,29350,29350,29400,29300,2451
|
|
20230822,090800,4946087150,29350,29450,29550,29300,10188
|
|
20230822,090700,4646602950,29450,29850,29900,29400,10805
|
|
20230822,090600,4325996750,29850,29800,29900,29750,12720
|
|
20230822,090500,3946508300,29750,29650,29800,29400,8726
|
|
20230822,090400,3688551150,29500,29800,29850,29350,14496
|
|
20230822,090300,3260740150,29800,29700,29900,29650,25218
|
|
20230822,090200,2509127450,29800,29350,29900,29350,17555
|
|
20230822,090100,1986783800,29350,29750,29800,29100,19416
|
|
20230822,090000,1415475900,29800,29500,29950,29500,45886
|