614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191100,44772113400,26950,26950,26950,26950,11885
|
|
20230824,191000,44772113400,26950,26950,26950,26950,0
|
|
20230824,190900,44772113400,26950,26950,26950,26950,0
|
|
20230824,190800,44772113400,26950,26950,26950,26950,0
|
|
20230824,190700,44772113400,26950,26950,26950,26950,0
|
|
20230824,190600,44772113400,26950,26950,26950,26950,0
|
|
20230824,190500,44772113400,26950,26950,26950,26950,0
|
|
20230824,190400,44772113400,26950,26950,26950,26950,0
|
|
20230824,190300,44772113400,26950,26950,26950,26950,0
|
|
20230824,190200,44772113400,26950,26950,26950,26950,0
|
|
20230824,190100,44772113400,26950,26950,26950,26950,0
|
|
20230824,190000,44772113400,26950,26950,26950,26950,0
|
|
20230824,185900,44772113400,26950,26950,26950,26950,0
|
|
20230824,185800,44772113400,26950,26950,26950,26950,0
|
|
20230824,185700,44772113400,26950,26950,26950,26950,0
|
|
20230824,185600,44772113400,26950,26950,26950,26950,0
|
|
20230824,185500,44772113400,26950,26950,26950,26950,0
|
|
20230824,185400,44772113400,26950,26950,26950,26950,0
|
|
20230824,185300,44772113400,26950,26950,26950,26950,0
|
|
20230824,185200,44772113400,26950,26950,26950,26950,0
|
|
20230824,185100,44772113400,26950,26950,26950,26950,0
|
|
20230824,185000,44772113400,26950,26950,26950,26950,0
|
|
20230824,184900,44772113400,26950,26950,26950,26950,0
|
|
20230824,184800,44772113400,26950,26950,26950,26950,0
|
|
20230824,184700,44772113400,26950,26950,26950,26950,0
|
|
20230824,184600,44772113400,26950,26950,26950,26950,0
|
|
20230824,184500,44772113400,26950,26950,26950,26950,0
|
|
20230824,184400,44772113400,26950,26950,26950,26950,0
|
|
20230824,184300,44772113400,26950,26950,26950,26950,0
|
|
20230824,184200,44772113400,26950,26950,26950,26950,0
|
|
20230824,184100,44772113400,26950,26950,26950,26950,11885
|
|
20230824,184000,44772113400,26950,26950,26950,26950,0
|
|
20230824,183900,44772113400,26950,26950,26950,26950,0
|
|
20230824,183800,44772113400,26950,26950,26950,26950,0
|
|
20230824,183700,44772113400,26950,26950,26950,26950,0
|
|
20230824,183600,44772113400,26950,26950,26950,26950,0
|
|
20230824,183500,44772113400,26950,26950,26950,26950,0
|
|
20230824,183400,44772113400,26950,26950,26950,26950,0
|
|
20230824,183300,44772113400,26950,26950,26950,26950,0
|
|
20230824,183200,44772113400,26950,26950,26950,26950,0
|
|
20230824,183100,44772113400,26950,26950,26950,26950,0
|
|
20230824,183000,44772113400,26950,26950,26950,26950,0
|
|
20230824,182900,44772113400,26950,26950,26950,26950,0
|
|
20230824,182800,44772113400,26950,26950,26950,26950,0
|
|
20230824,182700,44772113400,26950,26950,26950,26950,0
|
|
20230824,182600,44772113400,26950,26950,26950,26950,0
|
|
20230824,182500,44772113400,26950,26950,26950,26950,0
|
|
20230824,182400,44772113400,26950,26950,26950,26950,0
|
|
20230824,182300,44772113400,26950,26950,26950,26950,0
|
|
20230824,182200,44772113400,26950,26950,26950,26950,0
|
|
20230824,182100,44772113400,26950,26950,26950,26950,0
|
|
20230824,182000,44772113400,26950,26950,26950,26950,0
|
|
20230824,181900,44772113400,26950,26950,26950,26950,0
|
|
20230824,181800,44772113400,26950,26950,26950,26950,0
|
|
20230824,181700,44772113400,26950,26950,26950,26950,0
|
|
20230824,181600,44772113400,26950,26950,26950,26950,0
|
|
20230824,181500,44772113400,26950,26950,26950,26950,0
|
|
20230824,181400,44772113400,26950,26950,26950,26950,0
|
|
20230824,181300,44772113400,26950,26950,26950,26950,0
|
|
20230824,181200,44772113400,26950,26950,26950,26950,0
|
|
20230824,181100,44772113400,26950,26950,26950,26950,11885
|
|
20230824,181000,44772113400,26950,26950,26950,26950,0
|
|
20230824,180900,44772113400,26950,26950,26950,26950,0
|
|
20230824,180800,44772113400,26950,26950,26950,26950,0
|
|
20230824,180700,44772113400,26950,26950,26950,26950,0
|
|
20230824,180600,44772113400,26950,26950,26950,26950,0
|
|
20230824,180500,44772113400,26950,26950,26950,26950,0
|
|
20230824,180400,44772113400,26950,26950,26950,26950,0
|
|
20230824,180300,44772113400,26950,26950,26950,26950,0
|
|
20230824,180200,44772113400,26950,26950,26950,26950,0
|
|
20230824,180100,44772113400,26950,26950,26950,26950,0
|
|
20230824,180000,44772113400,26950,26950,26950,26950,0
|
|
20230824,175900,44772113400,26950,26950,26950,26950,0
|
|
20230824,175800,44772113400,26950,26950,26950,26950,0
|
|
20230824,175700,44772113400,26950,26950,26950,26950,0
|
|
20230824,175600,44772113400,26950,26950,26950,26950,0
|
|
20230824,175500,44772113400,26950,26950,26950,26950,0
|
|
20230824,175400,44772113400,26950,26950,26950,26950,0
|
|
20230824,175300,44772113400,26950,26950,26950,26950,0
|
|
20230824,175200,44772113400,26950,26950,26950,26950,0
|
|
20230824,175100,44772113400,26950,26950,26950,26950,0
|
|
20230824,175000,44772113400,26950,26950,26950,26950,0
|
|
20230824,174900,44772113400,26950,26950,26950,26950,0
|
|
20230824,174800,44772113400,26950,26950,26950,26950,0
|
|
20230824,174700,44772113400,26950,26950,26950,26950,0
|
|
20230824,174600,44772113400,26950,26950,26950,26950,0
|
|
20230824,174500,44772113400,26950,26950,26950,26950,0
|
|
20230824,174400,44772113400,26950,26950,26950,26950,0
|
|
20230824,174300,44772113400,26950,26950,26950,26950,0
|
|
20230824,174200,44772113400,26950,26950,26950,26950,0
|
|
20230824,174100,44772113400,26950,26950,26950,26950,11885
|
|
20230824,174000,44772113400,26950,26950,26950,26950,0
|
|
20230824,173900,44772113400,26950,26950,26950,26950,0
|
|
20230824,173800,44772113400,26950,26950,26950,26950,0
|
|
20230824,173700,44772113400,26950,26950,26950,26950,0
|
|
20230824,173600,44772113400,26950,26950,26950,26950,0
|
|
20230824,173500,44772113400,26950,26950,26950,26950,0
|
|
20230824,173400,44772113400,26950,26950,26950,26950,0
|
|
20230824,173300,44772113400,26950,26950,26950,26950,0
|
|
20230824,173200,44772113400,26950,26950,26950,26950,0
|
|
20230824,173100,44772113400,26950,26950,26950,26950,0
|
|
20230824,173000,44772113400,26950,26950,26950,26950,0
|
|
20230824,172900,44772113400,26950,26950,26950,26950,0
|
|
20230824,172800,44772113400,26950,26950,26950,26950,0
|
|
20230824,172700,44772113400,26950,26950,26950,26950,0
|
|
20230824,172600,44772113400,26950,26950,26950,26950,0
|
|
20230824,172500,44772113400,26950,26950,26950,26950,0
|
|
20230824,172400,44772113400,26950,26950,26950,26950,0
|
|
20230824,172300,44772113400,26950,26950,26950,26950,0
|
|
20230824,172200,44772113400,26950,26950,26950,26950,0
|
|
20230824,172100,44772113400,26950,26950,26950,26950,0
|
|
20230824,172000,44772113400,26950,26950,26950,26950,0
|
|
20230824,171900,44772113400,26950,26950,26950,26950,0
|
|
20230824,171800,44772113400,26950,26950,26950,26950,0
|
|
20230824,171700,44772113400,26950,26950,26950,26950,0
|
|
20230824,171600,44772113400,26950,26950,26950,26950,0
|
|
20230824,171500,44772113400,26950,26950,26950,26950,0
|
|
20230824,171400,44772113400,26950,26950,26950,26950,0
|
|
20230824,171300,44772113400,26950,26950,26950,26950,0
|
|
20230824,171200,44772113400,26950,26950,26950,26950,0
|
|
20230824,171100,44772113400,26950,26950,26950,26950,11885
|
|
20230824,171000,44772113400,26950,26950,26950,26950,0
|
|
20230824,170900,44772113400,26950,26950,26950,26950,0
|
|
20230824,170800,44772113400,26950,26950,26950,26950,0
|
|
20230824,170700,44772113400,26950,26950,26950,26950,0
|
|
20230824,170600,44772113400,26950,26950,26950,26950,0
|
|
20230824,170500,44772113400,26950,26950,26950,26950,0
|
|
20230824,170400,44772113400,26950,26950,26950,26950,0
|
|
20230824,170300,44772113400,26950,26950,26950,26950,0
|
|
20230824,170200,44772113400,26950,26950,26950,26950,0
|
|
20230824,170100,44772113400,26950,26950,26950,26950,0
|
|
20230824,170000,44772113400,26950,26950,26950,26950,0
|
|
20230824,165900,44772113400,26950,26950,26950,26950,0
|
|
20230824,165800,44772113400,26950,26950,26950,26950,0
|
|
20230824,165700,44772113400,26950,26950,26950,26950,0
|
|
20230824,165600,44772113400,26950,26950,26950,26950,0
|
|
20230824,165500,44772113400,26950,26950,26950,26950,0
|
|
20230824,165400,44772113400,26950,26950,26950,26950,0
|
|
20230824,165300,44772113400,26950,26950,26950,26950,0
|
|
20230824,165200,44772113400,26950,26950,26950,26950,0
|
|
20230824,165100,44772113400,26950,26950,26950,26950,0
|
|
20230824,165000,44772113400,26950,26950,26950,26950,0
|
|
20230824,164900,44772113400,26950,26950,26950,26950,0
|
|
20230824,164800,44772113400,26950,26950,26950,26950,0
|
|
20230824,164700,44772113400,26950,26950,26950,26950,0
|
|
20230824,164600,44772113400,26950,26950,26950,26950,0
|
|
20230824,164500,44772113400,26950,26950,26950,26950,0
|
|
20230824,164400,44772113400,26950,26950,26950,26950,0
|
|
20230824,164300,44772113400,26950,26950,26950,26950,0
|
|
20230824,164200,44772113400,26950,26950,26950,26950,0
|
|
20230824,164100,44772113400,26950,26950,26950,26950,11885
|
|
20230824,164000,44772113400,26950,26950,26950,26950,0
|
|
20230824,163900,44772113400,26950,26950,26950,26950,0
|
|
20230824,163800,44772113400,26950,26950,26950,26950,0
|
|
20230824,163700,44772113400,26950,26950,26950,26950,0
|
|
20230824,163600,44772113400,26950,26950,26950,26950,0
|
|
20230824,163500,44772113400,26950,26950,26950,26950,0
|
|
20230824,163400,44772113400,26950,26950,26950,26950,0
|
|
20230824,163300,44772113400,26950,26950,26950,26950,0
|
|
20230824,163200,44772113400,26950,26950,26950,26950,0
|
|
20230824,163100,44772113400,26950,26950,26950,26950,0
|
|
20230824,163000,44772113400,26950,26950,26950,26950,0
|
|
20230824,162900,44772113400,26950,26950,26950,26950,0
|
|
20230824,162800,44772113400,26950,26950,26950,26950,0
|
|
20230824,162700,44772113400,26950,26950,26950,26950,0
|
|
20230824,162600,44772113400,26950,26950,26950,26950,0
|
|
20230824,162500,44772113400,26950,26950,26950,26950,0
|
|
20230824,162400,44772113400,26950,26950,26950,26950,0
|
|
20230824,162300,44772113400,26950,26950,26950,26950,0
|
|
20230824,162200,44772113400,26950,26950,26950,26950,0
|
|
20230824,162100,44772113400,26950,26950,26950,26950,0
|
|
20230824,162000,44772113400,26950,26950,26950,26950,0
|
|
20230824,161900,44772113400,26950,26950,26950,26950,0
|
|
20230824,161800,44772113400,26950,26950,26950,26950,0
|
|
20230824,161700,44772113400,26950,26950,26950,26950,0
|
|
20230824,161600,44772113400,26950,26950,26950,26950,0
|
|
20230824,161500,44772113400,26950,26950,26950,26950,0
|
|
20230824,161400,44772113400,26950,26950,26950,26950,0
|
|
20230824,161300,44772113400,26950,26950,26950,26950,0
|
|
20230824,161200,44772113400,26950,26950,26950,26950,0
|
|
20230824,161100,44772113400,26950,26950,26950,26950,11885
|
|
20230824,161000,44772113400,26950,26950,26950,26950,0
|
|
20230824,160900,44772113400,26950,26950,26950,26950,0
|
|
20230824,160800,44772113400,26950,26950,26950,26950,0
|
|
20230824,160700,44772113400,26950,26950,26950,26950,0
|
|
20230824,160600,44772113400,26950,26950,26950,26950,0
|
|
20230824,160500,44772113400,26950,26950,26950,26950,0
|
|
20230824,160400,44772113400,26950,26950,26950,26950,0
|
|
20230824,160300,44772113400,26950,26950,26950,26950,0
|
|
20230824,160200,44772113400,26950,26950,26950,26950,0
|
|
20230824,160100,44772113400,26950,26950,26950,26950,0
|
|
20230824,160000,44772113400,26950,26950,26950,26950,0
|
|
20230824,155900,44772113400,26950,26950,26950,26950,0
|
|
20230824,155800,44772113400,26950,26950,26950,26950,0
|
|
20230824,155700,44772113400,26950,26950,26950,26950,0
|
|
20230824,155600,44772113400,26950,26950,26950,26950,0
|
|
20230824,155500,44772113400,26950,26950,26950,26950,0
|
|
20230824,155400,44772113400,26950,26950,26950,26950,0
|
|
20230824,155300,44772113400,26950,26950,26950,26950,0
|
|
20230824,155200,44772113400,26950,26950,26950,26950,0
|
|
20230824,155100,44772113400,26950,26950,26950,26950,0
|
|
20230824,155000,44772113400,26950,26950,26950,26950,0
|
|
20230824,154900,44772113400,26950,26950,26950,26950,0
|
|
20230824,154800,44772113400,26950,26950,26950,26950,0
|
|
20230824,154700,44772113400,26950,26950,26950,26950,0
|
|
20230824,154600,44772113400,26950,26950,26950,26950,0
|
|
20230824,154500,44772113400,26950,26950,26950,26950,0
|
|
20230824,154400,44772113400,26950,26950,26950,26950,0
|
|
20230824,154300,44772113400,26950,26950,26950,26950,0
|
|
20230824,154200,44772113400,26950,26950,26950,26950,0
|
|
20230824,154100,44772113400,26950,26950,26950,26950,11885
|
|
20230824,154000,44772113400,26950,26950,26950,26950,0
|
|
20230824,153900,44772113400,26950,26950,26950,26950,0
|
|
20230824,153800,44772113400,26950,26950,26950,26950,0
|
|
20230824,153700,44772113400,26950,26950,26950,26950,0
|
|
20230824,153600,44772113400,26950,26950,26950,26950,0
|
|
20230824,153500,44772113400,26950,26950,26950,26950,0
|
|
20230824,153400,44772113400,26950,26950,26950,26950,0
|
|
20230824,153300,44772113400,26950,26950,26950,26950,0
|
|
20230824,153200,44772113400,26950,26950,26950,26950,0
|
|
20230824,153100,44772113400,26950,26950,26950,26950,0
|
|
20230824,153000,44772113400,26950,26950,26950,26950,11885
|
|
20230824,152900,44451812650,27050,27050,27050,27050,0
|
|
20230824,152800,44451812650,27050,27050,27050,27050,0
|
|
20230824,152700,44451812650,27050,27050,27050,27050,0
|
|
20230824,152600,44451812650,27050,27050,27050,27050,0
|
|
20230824,152500,44451812650,27050,27050,27050,27050,0
|
|
20230824,152400,44451812650,27050,27050,27050,27050,0
|
|
20230824,152300,44451812650,27050,27050,27050,27050,0
|
|
20230824,152200,44451812650,27050,27050,27050,27050,0
|
|
20230824,152100,44451812650,27050,27050,27050,27050,0
|
|
20230824,152000,44451812650,27050,27050,27050,27050,0
|
|
20230824,151900,44451812650,27050,26950,27050,26950,2871
|
|
20230824,151800,44374267700,26900,26900,27000,26900,2880
|
|
20230824,151700,44296713600,26900,26900,26950,26900,1759
|
|
20230824,151600,44249333300,26950,26950,26950,26900,2279
|
|
20230824,151500,44187915600,26950,26950,27000,26950,677
|
|
20230824,151400,44169668950,26950,27000,27000,26950,635
|
|
20230824,151300,44152539700,26950,26950,27000,26900,788
|
|
20230824,151200,44131298550,26950,26950,26950,26900,1760
|
|
20230824,151100,44083883850,26950,26900,26950,26900,2587
|
|
20230824,151000,44014190450,26900,26950,26950,26900,932
|
|
20230824,150900,43989090600,26950,26950,27000,26900,1609
|
|
20230824,150800,43945732100,26950,26950,26950,26900,1022
|
|
20230824,150700,43918211650,26900,26900,26950,26850,944
|
|
20230824,150600,43892828600,26850,26850,26900,26850,811
|
|
20230824,150500,43871039700,26850,26850,26900,26850,949
|
|
20230824,150400,43845529800,26900,26850,26900,26850,878
|
|
20230824,150300,43821946650,26900,26850,26900,26850,1108
|
|
20230824,150200,43792169650,26900,26850,26950,26850,1330
|
|
20230824,150100,43756428650,26850,26900,26900,26850,545
|
|
20230824,150000,43741791150,26900,26800,26950,26800,877
|
|
20230824,145900,43718218100,26800,26850,26950,26800,3500
|
|
20230824,145800,43624175500,26950,26850,26950,26850,1380
|
|
20230824,145700,43587050450,26900,26900,26900,26800,1502
|
|
20230824,145600,43546719050,26850,26900,26900,26850,794
|
|
20230824,145500,43525376550,26900,26850,26900,26850,432
|
|
20230824,145400,43513771050,26850,26850,26900,26800,778
|
|
20230824,145300,43492881050,26800,26800,26900,26800,1387
|
|
20230824,145200,43455664050,26750,26800,26850,26750,1362
|
|
20230824,145100,43419165750,26850,26750,26850,26750,1447
|
|
20230824,145000,43380393200,26800,26750,26800,26650,6007
|
|
20230824,144900,43219766250,26750,26750,26800,26750,474
|
|
20230824,144800,43207081000,26750,26900,26900,26750,6220
|
|
20230824,144700,43040485050,26850,26900,26900,26800,1360
|
|
20230824,144600,43003972650,26850,26850,26900,26800,708
|
|
20230824,144500,42984976700,26800,26900,26950,26800,2241
|
|
20230824,144400,42924837450,26850,26850,26950,26850,1014
|
|
20230824,144300,42897582400,26850,26850,27000,26850,1349
|
|
20230824,144200,42861301500,26900,26900,26950,26850,2999
|
|
20230824,144100,42780739300,26950,26950,27000,26850,6397
|
|
20230824,144000,42608573750,26950,27000,27100,26950,1660
|
|
20230824,143900,42563702850,27000,27100,27100,27000,773
|
|
20230824,143800,42542816200,27050,27050,27100,27000,809
|
|
20230824,143700,42520935700,27050,27000,27050,27000,758
|
|
20230824,143600,42500451800,27000,27000,27050,27000,753
|
|
20230824,143500,42480098350,27000,27000,27050,26950,1681
|
|
20230824,143400,42434762150,26950,27000,27000,26950,802
|
|
20230824,143300,42413136400,26950,27050,27050,26950,434
|
|
20230824,143200,42401423800,27050,27050,27100,27000,1737
|
|
20230824,143100,42354496150,27000,27050,27100,27000,1227
|
|
20230824,143000,42321301200,27050,27000,27100,27000,3975
|
|
20230824,142900,42213754350,27000,27000,27100,26950,666
|
|
20230824,142800,42195771800,27000,27000,27100,27000,1397
|
|
20230824,142700,42158030200,27000,27000,27050,26950,1892
|
|
20230824,142600,42106901700,27000,27100,27100,26950,6707
|
|
20230824,142500,41925774950,27050,27050,27100,27000,3036
|
|
20230824,142400,41843648600,27050,27100,27100,27050,607
|
|
20230824,142300,41827223450,27100,27150,27150,27050,3137
|
|
20230824,142200,41742183100,27150,27200,27200,27150,1062
|
|
20230824,142100,41713338850,27150,27150,27200,27150,589
|
|
20230824,142000,41697347050,27150,27200,27300,27150,1375
|
|
20230824,141900,41659937050,27200,27200,27250,27200,1127
|
|
20230824,141800,41629259300,27250,27250,27300,27250,1135
|
|
20230824,141700,41598325300,27300,27300,27350,27300,457
|
|
20230824,141600,41585848700,27300,27300,27350,27250,1910
|
|
20230824,141500,41533747450,27300,27300,27350,27250,475
|
|
20230824,141400,41520787300,27350,27300,27350,27250,577
|
|
20230824,141300,41505045350,27250,27300,27350,27250,876
|
|
20230824,141200,41481152550,27250,27300,27300,27250,270
|
|
20230824,141100,41473783350,27300,27300,27350,27250,326
|
|
20230824,141000,41464895300,27250,27250,27400,27250,616
|
|
20230824,140900,41448048250,27250,27250,27300,27200,759
|
|
20230824,140800,41427367550,27250,27300,27350,27250,615
|
|
20230824,140700,41410598700,27250,27250,27350,27250,403
|
|
20230824,140600,41399597850,27250,27350,27350,27250,462
|
|
20230824,140500,41386985000,27350,27350,27450,27250,487
|
|
20230824,140400,41373666250,27300,27300,27450,27250,2652
|
|
20230824,140300,41301145150,27350,27350,27350,27300,1970
|
|
20230824,140200,41247358600,27350,27400,27400,27300,468
|
|
20230824,140100,41234568100,27300,27400,27450,27300,433
|
|
20230824,140000,41222711550,27400,27450,27500,27400,342
|
|
20230824,135900,41213337100,27450,27300,27500,27300,497
|
|
20230824,135800,41199705450,27300,27350,27450,27300,3074
|
|
20230824,135700,41115621050,27350,27350,27400,27350,283
|
|
20230824,135600,41107878200,27450,27450,27450,27350,1185
|
|
20230824,135500,41075401150,27350,27400,27450,27350,596
|
|
20230824,135400,41059075600,27450,27400,27450,27400,298
|
|
20230824,135300,41050906700,27400,27400,27450,27400,742
|
|
20230824,135200,41030560950,27450,27450,27500,27400,483
|
|
20230824,135100,41017301350,27400,27450,27500,27400,934
|
|
20230824,135000,40991688650,27500,27500,27550,27450,1133
|
|
20230824,134900,40960499250,27500,27500,27550,27400,717
|
|
20230824,134800,40940790350,27500,27450,27500,27400,1674
|
|
20230824,134700,40894883450,27500,27500,27500,27450,455
|
|
20230824,134600,40882384000,27500,27450,27500,27450,516
|
|
20230824,134500,40868210100,27450,27500,27550,27450,506
|
|
20230824,134400,40854302500,27450,27500,27550,27450,726
|
|
20230824,134300,40834349100,27500,27550,27550,27450,326
|
|
20230824,134200,40825384000,27550,27500,27550,27500,494
|
|
20230824,134100,40811784900,27500,27550,27550,27450,1317
|
|
20230824,134000,40775625150,27550,27500,27550,27450,332
|
|
20230824,133900,40766494600,27450,27500,27550,27450,434
|
|
20230824,133800,40754556700,27500,27500,27500,27450,1336
|
|
20230824,133700,40717817650,27550,27550,27550,27500,759
|
|
20230824,133600,40696918800,27550,27550,27550,27500,605
|
|
20230824,133500,40680259200,27550,27500,27550,27500,632
|
|
20230824,133400,40662860700,27500,27500,27550,27400,1393
|
|
20230824,133300,40624538200,27450,27400,27450,27400,1538
|
|
20230824,133200,40582333900,27400,27450,27500,27400,929
|
|
20230824,133100,40556843200,27500,27500,27550,27450,465
|
|
20230824,133000,40544057900,27450,27450,27550,27450,382
|
|
20230824,132900,40533545600,27450,27450,27550,27450,952
|
|
20230824,132800,40507398550,27450,27450,27500,27450,326
|
|
20230824,132700,40498438400,27450,27550,27550,27400,4458
|
|
20230824,132600,40376004100,27550,27550,27600,27500,4131
|
|
20230824,132500,40262317950,27500,27600,27650,27500,1185
|
|
20230824,132400,40229643050,27600,27450,27600,27450,3622
|
|
20230824,132300,40129951250,27450,27400,27450,27350,1542
|
|
20230824,132200,40087695550,27400,27300,27450,27300,3095
|
|
20230824,132100,40002875400,27400,27350,27400,27300,1722
|
|
20230824,132000,39955771700,27400,27350,27400,27350,1105
|
|
20230824,131900,39925509700,27350,27350,27400,27300,1664
|
|
20230824,131800,39879993800,27350,27250,27350,27200,3466
|
|
20230824,131700,39785362800,27250,27200,27250,27200,586
|
|
20230824,131600,39769411700,27250,27200,27250,27200,2781
|
|
20230824,131500,39693653300,27200,27200,27250,27150,1018
|
|
20230824,131400,39665966800,27200,27200,27200,27150,647
|
|
20230824,131300,39648369850,27200,27200,27250,27150,540
|
|
20230824,131200,39633684550,27200,27150,27200,27150,1075
|
|
20230824,131100,39604447750,27200,27200,27200,27150,373
|
|
20230824,131000,39594304750,27150,27150,27200,27150,676
|
|
20230824,130900,39575934100,27200,27200,27200,27150,299
|
|
20230824,130800,39567805900,27200,27200,27200,27150,833
|
|
20230824,130700,39545157650,27200,27150,27200,27150,780
|
|
20230824,130600,39523954100,27200,27200,27200,27150,577
|
|
20230824,130500,39508270550,27200,27150,27200,27100,2739
|
|
20230824,130400,39433958750,27150,27200,27200,27100,1701
|
|
20230824,130300,39387773300,27200,27150,27300,27150,2349
|
|
20230824,130200,39323885000,27100,27150,27200,27100,741
|
|
20230824,130100,39303791850,27150,27050,27200,27000,1482
|
|
20230824,130000,39263622400,27050,26900,27050,26900,3648
|
|
20230824,125900,39165219000,26900,26900,26900,26850,406
|
|
20230824,125800,39154306050,26900,26900,26950,26850,984
|
|
20230824,125700,39127862850,26900,26900,27000,26850,1209
|
|
20230824,125600,39095342600,26900,26900,26950,26850,1649
|
|
20230824,125500,39050977800,26900,26800,26900,26800,1116
|
|
20230824,125400,39021005850,26850,26800,26900,26800,3512
|
|
20230824,125300,38926708200,26800,26750,26900,26750,4137
|
|
20230824,125200,38815792050,26800,27000,27000,26750,12041
|
|
20230824,125100,38492286000,27000,27000,27100,27000,3132
|
|
20230824,125000,38407564200,27000,27100,27150,27000,5597
|
|
20230824,124900,38256181500,27100,27150,27200,27100,2783
|
|
20230824,124800,38180666500,27200,27350,27400,27150,8290
|
|
20230824,124700,37954697200,27300,27200,27350,27200,1837
|
|
20230824,124600,37904617350,27200,27150,27250,27150,1829
|
|
20230824,124500,37854913250,27150,27250,27300,27150,3286
|
|
20230824,124400,37765463850,27250,27300,27300,27250,1630
|
|
20230824,124300,37721000100,27300,27350,27400,27250,4218
|
|
20230824,124200,37605759500,27350,27400,27450,27350,1430
|
|
20230824,124100,37566582350,27400,27400,27500,27400,378
|
|
20230824,124000,37556208800,27400,27500,27500,27400,1879
|
|
20230824,123900,37504629150,27500,27500,27550,27450,1150
|
|
20230824,123800,37473013950,27500,27450,27550,27400,1467
|
|
20230824,123700,37432685550,27400,27450,27450,27350,1626
|
|
20230824,123600,37388185450,27400,27350,27450,27350,823
|
|
20230824,123500,37365614100,27450,27300,27450,27300,10891
|
|
20230824,123400,37066850150,27300,27350,27350,27250,567
|
|
20230824,123300,37051381500,27350,27200,27350,27200,1043
|
|
20230824,123200,37022954600,27200,27250,27300,27200,957
|
|
20230824,123100,36996885450,27250,27250,27300,27200,667
|
|
20230824,123000,36978707450,27250,27350,27400,27250,365
|
|
20230824,122900,36968724350,27350,27300,27350,27300,217
|
|
20230824,122800,36962794400,27400,27200,27450,27200,2190
|
|
20230824,122700,36903095350,27200,27250,27300,27150,4280
|
|
20230824,122600,36786590900,27300,27400,27400,27250,2592
|
|
20230824,122500,36715802850,27400,27450,27450,27400,859
|
|
20230824,122400,36692235600,27450,27450,27500,27400,1185
|
|
20230824,122300,36659695800,27450,27450,27500,27250,30686
|
|
20230824,122200,35821652500,27450,27500,27500,27450,750
|
|
20230824,122100,35801064300,27450,27400,27500,27400,1356
|
|
20230824,122000,35763857800,27400,27400,27450,27300,3099
|
|
20230824,121900,35679131150,27400,27500,27500,27350,3869
|
|
20230824,121800,35572995750,27550,27450,27550,27400,1845
|
|
20230824,121700,35522338600,27450,27600,27600,27400,1113
|
|
20230824,121600,35491762850,27550,27500,27550,27450,956
|
|
20230824,121500,35465453600,27450,27400,27500,27350,881
|
|
20230824,121400,35441308100,27400,27450,27500,27350,6335
|
|
20230824,121300,35267727250,27450,27550,27650,27450,7350
|
|
20230824,121200,35065508750,27600,27600,27650,27550,512
|
|
20230824,121100,35051367600,27550,27600,27600,27550,496
|
|
20230824,121000,35037687850,27550,27600,27600,27550,463
|
|
20230824,120900,35024919700,27600,27550,27650,27550,346
|
|
20230824,120800,35015371700,27550,27600,27650,27550,734
|
|
20230824,120700,34995127300,27550,27600,27600,27550,1365
|
|
20230824,120600,34957457200,27550,27550,27650,27550,1388
|
|
20230824,120500,34919171350,27550,27700,27700,27550,6493
|
|
20230824,120400,34739921150,27700,27700,27800,27650,1168
|
|
20230824,120300,34707574200,27650,27700,27750,27650,1222
|
|
20230824,120200,34673741800,27650,27650,27700,27600,1227
|
|
20230824,120100,34639806150,27650,27650,27650,27600,1234
|
|
20230824,120000,34605716600,27600,27650,27700,27600,4653
|
|
20230824,115900,34477194200,27700,27750,27800,27650,3551
|
|
20230824,115800,34378722200,27750,27750,27850,27750,1659
|
|
20230824,115700,34332603700,27750,27800,27800,27750,669
|
|
20230824,115600,34314011200,27800,27750,27800,27750,1103
|
|
20230824,115500,34283380950,27800,27800,27850,27750,594
|
|
20230824,115400,34266879900,27800,27700,27800,27700,5499
|
|
20230824,115300,34114477700,27800,27750,27800,27700,1039
|
|
20230824,115200,34085662500,27750,27750,27800,27750,2465
|
|
20230824,115100,34017254800,27800,27800,27850,27750,760
|
|
20230824,115000,33996142200,27750,27850,27900,27750,786
|
|
20230824,114900,33974281900,27800,27800,27900,27800,1320
|
|
20230824,114800,33937571200,27800,27900,28000,27800,2451
|
|
20230824,114700,33869300450,27900,27850,27900,27850,357
|
|
20230824,114600,33859349800,27850,27900,27950,27750,6014
|
|
20230824,114500,33692091600,27950,27950,28000,27900,743
|
|
20230824,114400,33671295000,27950,27850,28000,27850,2017
|
|
20230824,114300,33615042950,27850,27900,27950,27850,3487
|
|
20230824,114200,33517854150,27950,27950,27950,27900,2194
|
|
20230824,114100,33456640700,27950,28000,28000,27900,1029
|
|
20230824,114000,33427901000,28000,27950,28000,27900,2849
|
|
20230824,113900,33348310500,28000,28000,28000,27950,768
|
|
20230824,113800,33326830450,27950,27950,28050,27900,2488
|
|
20230824,113700,33257268150,27950,28050,28050,27950,10677
|
|
20230824,113600,32958307600,28000,28050,28100,28000,984
|
|
20230824,113500,32930722400,28100,28050,28100,28050,377
|
|
20230824,113400,32920138100,28050,28150,28150,28050,486
|
|
20230824,113300,32906497300,28250,28300,28300,28050,4741
|
|
20230824,113200,32773117100,28300,28250,28300,28250,1067
|
|
20230824,113100,32742947300,28200,28150,28200,28100,478
|
|
20230824,113000,32729483800,28150,28150,28200,28100,254
|
|
20230824,112900,32722332100,28150,28200,28200,28150,203
|
|
20230824,112800,32716615250,28150,28050,28150,27950,1718
|
|
20230824,112700,32668491450,28050,28050,28150,28000,637
|
|
20230824,112600,32650608050,28050,28100,28100,28000,601
|
|
20230824,112500,32633763250,28050,28000,28150,28000,1940
|
|
20230824,112400,32579373950,28000,28100,28150,28000,1384
|
|
20230824,112300,32540525350,28050,28100,28200,28050,819
|
|
20230824,112200,32517540200,28200,28050,28200,27950,6732
|
|
20230824,112100,32328805650,28050,28150,28200,28050,4865
|
|
20230824,112000,32191934200,28150,28200,28250,28150,1567
|
|
20230824,111900,32147788700,28200,28200,28250,28150,705
|
|
20230824,111800,32127893100,28200,28150,28200,28150,647
|
|
20230824,111700,32109661800,28150,28250,28250,28150,3729
|
|
20230824,111600,32004523400,28250,28200,28300,28200,1702
|
|
20230824,111500,31956472950,28200,28300,28300,28200,2619
|
|
20230824,111400,31882506350,28300,28450,28450,28300,2889
|
|
20230824,111300,31800587550,28450,28450,28450,28400,333
|
|
20230824,111200,31791119750,28450,28450,28500,28400,1033
|
|
20230824,111100,31761727100,28500,28400,28500,28400,1174
|
|
20230824,111000,31728337750,28450,28300,28500,28300,2189
|
|
20230824,110900,31666063200,28300,28350,28400,28300,893
|
|
20230824,110800,31640748500,28350,28400,28450,28300,1086
|
|
20230824,110700,31609926800,28300,28350,28400,28300,1337
|
|
20230824,110600,31571987000,28350,28350,28400,28350,763
|
|
20230824,110500,31550348350,28300,28300,28400,28250,1838
|
|
20230824,110400,31498293650,28300,28300,28300,28200,3267
|
|
20230824,110300,31405999800,28250,28300,28350,28250,2384
|
|
20230824,110200,31338607600,28250,28300,28350,28250,3090
|
|
20230824,110100,31251172300,28300,28350,28400,28300,2170
|
|
20230824,110000,31189735900,28300,28400,28400,28300,1476
|
|
20230824,105900,31147940250,28300,28450,28450,28300,4551
|
|
20230824,105800,31018747300,28450,28500,28500,28400,1658
|
|
20230824,105700,30971577750,28450,28500,28500,28450,551
|
|
20230824,105600,30955899000,28450,28550,28550,28450,389
|
|
20230824,105500,30944813650,28550,28500,28550,28450,777
|
|
20230824,105400,30922670100,28500,28400,28500,28400,1311
|
|
20230824,105300,30885400250,28400,28500,28500,28400,2017
|
|
20230824,105200,30828079250,28500,28450,28550,28450,1165
|
|
20230824,105100,30794898850,28450,28350,28450,28350,2291
|
|
20230824,105000,30729847600,28350,28500,28500,28350,3813
|
|
20230824,104900,30621431450,28500,28500,28600,28500,2195
|
|
20230824,104800,30558765500,28550,28400,28550,28400,3020
|
|
20230824,104700,30472873050,28450,28500,28500,28400,1351
|
|
20230824,104600,30434435450,28500,28500,28550,28450,2030
|
|
20230824,104500,30376586600,28450,28500,28550,28450,3169
|
|
20230824,104400,30286298400,28500,28600,28650,28500,3796
|
|
20230824,104300,30177847100,28650,28600,28650,28600,2370
|
|
20230824,104200,30110022600,28600,28650,28650,28550,3515
|
|
20230824,104100,30009454000,28650,28700,28750,28650,1944
|
|
20230824,104000,29953662100,28700,28650,28750,28600,3279
|
|
20230824,103900,29859614250,28600,28800,28850,28600,6067
|
|
20230824,103800,29685447350,28800,28800,28900,28800,2025
|
|
20230824,103700,29627067900,28900,28900,28900,28800,4093
|
|
20230824,103600,29509089300,28900,28900,29050,28850,2386
|
|
20230824,103500,29440042400,29000,28950,29000,28850,6150
|
|
20230824,103400,29262277200,28900,29000,29100,28900,4145
|
|
20230824,103300,29142228000,29100,29050,29100,28950,4702
|
|
20230824,103200,29005829100,29050,29150,29150,29050,3213
|
|
20230824,103100,28912366900,29200,29150,29200,29050,3662
|
|
20230824,103000,28805616100,29150,29150,29200,29100,3790
|
|
20230824,102900,28695040300,29100,29100,29200,29050,3650
|
|
20230824,102800,28588703200,29150,29000,29150,28950,5826
|
|
20230824,102700,28419504400,29000,28950,29050,28950,3223
|
|
20230824,102600,28325979250,29000,29050,29050,28950,2662
|
|
20230824,102500,28248721950,29000,29050,29050,28950,638
|
|
20230824,102400,28230216250,29050,29000,29100,28950,2173
|
|
20230824,102300,28167176450,29000,29050,29100,28950,2435
|
|
20230824,102200,28096517550,29050,29000,29100,28950,3461
|
|
20230824,102100,27996151600,29000,28950,29150,28900,2993
|
|
20230824,102000,27909274500,28950,29200,29200,28900,6989
|
|
20230824,101900,27705835050,29150,29200,29250,29150,2521
|
|
20230824,101800,27632211050,29200,29150,29250,29150,8195
|
|
20230824,101700,27392973950,29150,29150,29200,29100,1790
|
|
20230824,101600,27340759950,29150,29150,29200,29150,1733
|
|
20230824,101500,27290201350,29150,29150,29200,29100,4040
|
|
20230824,101400,27172435500,29150,28900,29150,28850,8530
|
|
20230824,101300,26924627900,28950,28900,28950,28850,2904
|
|
20230824,101200,26840669400,28900,28900,28950,28900,2165
|
|
20230824,101100,26778038150,28850,29000,29000,28850,4353
|
|
20230824,101000,26652137800,28950,29000,29100,28950,2417
|
|
20230824,100900,26582095150,29000,29000,29200,28950,5683
|
|
20230824,100800,26416839050,29000,28850,29100,28800,10328
|
|
20230824,100700,26117966900,28900,29150,29200,28850,9117
|
|
20230824,100600,25853339900,29200,29150,29300,29150,17860
|
|
20230824,100500,25331233550,29200,29100,29200,29000,15128
|
|
20230824,100400,24891142700,29050,29100,29150,29000,16023
|
|
20230824,100300,24425692750,29150,29050,29250,29050,24615
|
|
20230824,100200,23708011200,29100,28900,29100,28850,23133
|
|
20230824,100100,23037227600,28950,28700,28950,28650,16725
|
|
20230824,100000,22555293650,28700,28400,28700,28400,8229
|
|
20230824,095900,22320038050,28450,28450,28500,28400,1790
|
|
20230824,095800,22269111700,28450,28500,28550,28400,5079
|
|
20230824,095700,22124403200,28400,28400,28600,28350,10433
|
|
20230824,095600,21827023300,28400,28300,28400,28300,1930
|
|
20230824,095500,21772315950,28300,28150,28350,28150,5553
|
|
20230824,095400,21615472300,28150,28100,28150,28000,2368
|
|
20230824,095300,21549020050,28150,28050,28200,28050,8050
|
|
20230824,095200,21322750500,28050,27850,28100,27850,8037
|
|
20230824,095100,21098305450,27850,28100,28100,27850,7098
|
|
20230824,095000,20899917300,28050,28100,28200,28050,2370
|
|
20230824,094900,20833359750,28100,28150,28200,28100,4630
|
|
20230824,094800,20703205050,28150,28150,28300,28150,2805
|
|
20230824,094700,20624072100,28200,28150,28250,28100,3789
|
|
20230824,094600,20517459500,28150,28150,28250,28150,3329
|
|
20230824,094500,20423658250,28150,28200,28200,28050,3556
|
|
20230824,094400,20323594200,28100,28200,28250,28050,4183
|
|
20230824,094300,20205938150,28150,28450,28450,28150,6755
|
|
20230824,094200,20014819200,28450,28450,28600,28450,6279
|
|
20230824,094100,19835800950,28500,28300,28650,28300,12261
|
|
20230824,094000,19486067500,28400,28150,28400,28050,10137
|
|
20230824,093900,19200147600,28150,28300,28350,28150,9003
|
|
20230824,093800,18946026800,28350,28450,28500,28300,4776
|
|
20230824,093700,18810538350,28500,28550,28600,28450,8861
|
|
20230824,093600,18558167550,28600,28750,28750,28600,5634
|
|
20230824,093500,18396718750,28650,28600,28750,28550,8802
|
|
20230824,093400,18144447000,28600,28600,28700,28550,8909
|
|
20230824,093300,17889557600,28600,28550,28650,28450,6220
|
|
20230824,093200,17712001250,28550,28550,28700,28550,2603
|
|
20230824,093100,17637525500,28650,28450,28700,28350,10082
|
|
20230824,093000,17349823700,28500,28300,28500,28300,2452
|
|
20230824,092900,17280220850,28350,28450,28650,28250,17716
|
|
20230824,092800,16775468600,28400,28600,28700,28350,10362
|
|
20230824,092700,16480351000,28600,28600,28700,28550,7570
|
|
20230824,092600,16263525850,28600,28550,28750,28400,23845
|
|
20230824,092500,15582959900,28550,28900,28900,28550,8997
|
|
20230824,092400,15324434700,28950,28800,28950,28800,5947
|
|
20230824,092300,15152636100,28850,28800,29000,28650,18350
|
|
20230824,092200,14623819650,28850,29050,29150,28650,19299
|
|
20230824,092100,14065298650,29100,28650,29100,28650,43155
|
|
20230824,092000,12818673500,28700,28700,28750,28550,12620
|
|
20230824,091900,12456443850,28750,28750,28800,28550,11865
|
|
20230824,091800,12115637950,28750,28550,28850,28500,29588
|
|
20230824,091700,11266874650,28550,28500,28600,28350,10922
|
|
20230824,091600,10955519850,28450,28450,28550,28300,8699
|
|
20230824,091500,10708316500,28550,28650,28700,28400,19286
|
|
20230824,091400,10158072800,28650,28350,28700,28300,57474
|
|
20230824,091300,8519903800,28400,28300,28450,28250,12089
|
|
20230824,091200,8176901850,28300,28200,28450,27950,46648
|
|
20230824,091100,6860445850,28200,27950,28200,27900,28481
|
|
20230824,091000,6061163800,28000,27850,28000,27700,11864
|
|
20230824,090900,5730574200,27800,27900,27950,27750,14881
|
|
20230824,090800,5315863150,27850,27700,27850,27550,18402
|
|
20230824,090700,4804873250,27650,27300,27750,27300,4529
|
|
20230824,090600,4679940950,27350,27350,27450,26950,10163
|
|
20230824,090500,4403992250,27400,27850,27950,27200,9448
|
|
20230824,090400,4143887150,27850,27750,28000,27600,17197
|
|
20230824,090300,3663999500,27750,27550,28150,27450,32632
|
|
20230824,090200,2754579600,27550,27350,27550,27150,19508
|
|
20230824,090100,2220705450,27350,27250,27800,27200,27811
|
|
20230824,090000,1454492700,27250,27600,27600,26900,52871
|