606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190300,21130477950,35000,35000,35000,35000,58283
|
|
20230821,190200,21130477950,35000,35000,35000,35000,0
|
|
20230821,190100,21130477950,35000,35000,35000,35000,0
|
|
20230821,190000,21130477950,35000,35000,35000,35000,0
|
|
20230821,185900,21130477950,35000,35000,35000,35000,0
|
|
20230821,185800,21130477950,35000,35000,35000,35000,0
|
|
20230821,185700,21130477950,35000,35000,35000,35000,0
|
|
20230821,185600,21130477950,35000,35000,35000,35000,0
|
|
20230821,185500,21130477950,35000,35000,35000,35000,0
|
|
20230821,185400,21130477950,35000,35000,35000,35000,0
|
|
20230821,185300,21130477950,35000,35000,35000,35000,0
|
|
20230821,185200,21130477950,35000,35000,35000,35000,0
|
|
20230821,185100,21130477950,35000,35000,35000,35000,0
|
|
20230821,185000,21130477950,35000,35000,35000,35000,0
|
|
20230821,184900,21130477950,35000,35000,35000,35000,0
|
|
20230821,184800,21130477950,35000,35000,35000,35000,0
|
|
20230821,184700,21130477950,35000,35000,35000,35000,0
|
|
20230821,184600,21130477950,35000,35000,35000,35000,0
|
|
20230821,184500,21130477950,35000,35000,35000,35000,0
|
|
20230821,184400,21130477950,35000,35000,35000,35000,0
|
|
20230821,184300,21130477950,35000,35000,35000,35000,0
|
|
20230821,184200,21130477950,35000,35000,35000,35000,0
|
|
20230821,184100,21130477950,35000,35000,35000,35000,0
|
|
20230821,184000,21130477950,35000,35000,35000,35000,0
|
|
20230821,183900,21130477950,35000,35000,35000,35000,0
|
|
20230821,183800,21130477950,35000,35000,35000,35000,0
|
|
20230821,183700,21130477950,35000,35000,35000,35000,0
|
|
20230821,183600,21130477950,35000,35000,35000,35000,0
|
|
20230821,183500,21130477950,35000,35000,35000,35000,0
|
|
20230821,183400,21130477950,35000,35000,35000,35000,0
|
|
20230821,183300,21130477950,35000,35000,35000,35000,58283
|
|
20230821,183200,21130477950,35000,35000,35000,35000,0
|
|
20230821,183100,21130477950,35000,35000,35000,35000,0
|
|
20230821,183000,21130477950,35000,35000,35000,35000,0
|
|
20230821,182900,21130477950,35000,35000,35000,35000,0
|
|
20230821,182800,21130477950,35000,35000,35000,35000,0
|
|
20230821,182700,21130477950,35000,35000,35000,35000,0
|
|
20230821,182600,21130477950,35000,35000,35000,35000,0
|
|
20230821,182500,21130477950,35000,35000,35000,35000,0
|
|
20230821,182400,21130477950,35000,35000,35000,35000,0
|
|
20230821,182300,21130477950,35000,35000,35000,35000,0
|
|
20230821,182200,21130477950,35000,35000,35000,35000,0
|
|
20230821,182100,21130477950,35000,35000,35000,35000,0
|
|
20230821,182000,21130477950,35000,35000,35000,35000,0
|
|
20230821,181900,21130477950,35000,35000,35000,35000,0
|
|
20230821,181800,21130477950,35000,35000,35000,35000,0
|
|
20230821,181700,21130477950,35000,35000,35000,35000,0
|
|
20230821,181600,21130477950,35000,35000,35000,35000,0
|
|
20230821,181500,21130477950,35000,35000,35000,35000,0
|
|
20230821,181400,21130477950,35000,35000,35000,35000,0
|
|
20230821,181300,21130477950,35000,35000,35000,35000,0
|
|
20230821,181200,21130477950,35000,35000,35000,35000,0
|
|
20230821,181100,21130477950,35000,35000,35000,35000,0
|
|
20230821,181000,21130477950,35000,35000,35000,35000,0
|
|
20230821,180900,21130477950,35000,35000,35000,35000,0
|
|
20230821,180800,21130477950,35000,35000,35000,35000,0
|
|
20230821,180700,21130477950,35000,35000,35000,35000,0
|
|
20230821,180600,21130477950,35000,35000,35000,35000,0
|
|
20230821,180500,21130477950,35000,35000,35000,35000,0
|
|
20230821,180400,21130477950,35000,35000,35000,35000,0
|
|
20230821,180300,21130477950,35000,35000,35000,35000,58283
|
|
20230821,180200,21130477950,35000,35000,35000,35000,0
|
|
20230821,180100,21130477950,35000,35000,35000,35000,0
|
|
20230821,180000,21130477950,35000,35000,35000,35000,0
|
|
20230821,175900,21130477950,35000,35000,35000,35000,0
|
|
20230821,175800,21130477950,35000,35000,35000,35000,0
|
|
20230821,175700,21130477950,35000,35000,35000,35000,0
|
|
20230821,175600,21130477950,35000,35000,35000,35000,0
|
|
20230821,175500,21130477950,35000,35000,35000,35000,0
|
|
20230821,175400,21130477950,35000,35000,35000,35000,0
|
|
20230821,175300,21130477950,35000,35000,35000,35000,0
|
|
20230821,175200,21130477950,35000,35000,35000,35000,0
|
|
20230821,175100,21130477950,35000,35000,35000,35000,0
|
|
20230821,175000,21130477950,35000,35000,35000,35000,0
|
|
20230821,174900,21130477950,35000,35000,35000,35000,0
|
|
20230821,174800,21130477950,35000,35000,35000,35000,0
|
|
20230821,174700,21130477950,35000,35000,35000,35000,0
|
|
20230821,174600,21130477950,35000,35000,35000,35000,0
|
|
20230821,174500,21130477950,35000,35000,35000,35000,0
|
|
20230821,174400,21130477950,35000,35000,35000,35000,0
|
|
20230821,174300,21130477950,35000,35000,35000,35000,0
|
|
20230821,174200,21130477950,35000,35000,35000,35000,0
|
|
20230821,174100,21130477950,35000,35000,35000,35000,0
|
|
20230821,174000,21130477950,35000,35000,35000,35000,0
|
|
20230821,173900,21130477950,35000,35000,35000,35000,0
|
|
20230821,173800,21130477950,35000,35000,35000,35000,0
|
|
20230821,173700,21130477950,35000,35000,35000,35000,0
|
|
20230821,173600,21130477950,35000,35000,35000,35000,0
|
|
20230821,173500,21130477950,35000,35000,35000,35000,0
|
|
20230821,173400,21130477950,35000,35000,35000,35000,0
|
|
20230821,173300,21130477950,35000,35000,35000,35000,58283
|
|
20230821,173200,21130477950,35000,35000,35000,35000,0
|
|
20230821,173100,21130477950,35000,35000,35000,35000,0
|
|
20230821,173000,21130477950,35000,35000,35000,35000,0
|
|
20230821,172900,21130477950,35000,35000,35000,35000,0
|
|
20230821,172800,21130477950,35000,35000,35000,35000,0
|
|
20230821,172700,21130477950,35000,35000,35000,35000,0
|
|
20230821,172600,21130477950,35000,35000,35000,35000,0
|
|
20230821,172500,21130477950,35000,35000,35000,35000,0
|
|
20230821,172400,21130477950,35000,35000,35000,35000,0
|
|
20230821,172300,21130477950,35000,35000,35000,35000,0
|
|
20230821,172200,21130477950,35000,35000,35000,35000,0
|
|
20230821,172100,21130477950,35000,35000,35000,35000,0
|
|
20230821,172000,21130477950,35000,35000,35000,35000,0
|
|
20230821,171900,21130477950,35000,35000,35000,35000,0
|
|
20230821,171800,21130477950,35000,35000,35000,35000,0
|
|
20230821,171700,21130477950,35000,35000,35000,35000,0
|
|
20230821,171600,21130477950,35000,35000,35000,35000,0
|
|
20230821,171500,21130477950,35000,35000,35000,35000,0
|
|
20230821,171400,21130477950,35000,35000,35000,35000,0
|
|
20230821,171300,21130477950,35000,35000,35000,35000,0
|
|
20230821,171200,21130477950,35000,35000,35000,35000,0
|
|
20230821,171100,21130477950,35000,35000,35000,35000,0
|
|
20230821,171000,21130477950,35000,35000,35000,35000,0
|
|
20230821,170900,21130477950,35000,35000,35000,35000,0
|
|
20230821,170800,21130477950,35000,35000,35000,35000,0
|
|
20230821,170700,21130477950,35000,35000,35000,35000,0
|
|
20230821,170600,21130477950,35000,35000,35000,35000,0
|
|
20230821,170500,21130477950,35000,35000,35000,35000,0
|
|
20230821,170400,21130477950,35000,35000,35000,35000,0
|
|
20230821,170300,21130477950,35000,35000,35000,35000,58283
|
|
20230821,170200,21130477950,35000,35000,35000,35000,0
|
|
20230821,170100,21130477950,35000,35000,35000,35000,0
|
|
20230821,170000,21130477950,35000,35000,35000,35000,0
|
|
20230821,165900,21130477950,35000,35000,35000,35000,0
|
|
20230821,165800,21130477950,35000,35000,35000,35000,0
|
|
20230821,165700,21130477950,35000,35000,35000,35000,0
|
|
20230821,165600,21130477950,35000,35000,35000,35000,0
|
|
20230821,165500,21130477950,35000,35000,35000,35000,0
|
|
20230821,165400,21130477950,35000,35000,35000,35000,0
|
|
20230821,165300,21130477950,35000,35000,35000,35000,0
|
|
20230821,165200,21130477950,35000,35000,35000,35000,0
|
|
20230821,165100,21130477950,35000,35000,35000,35000,0
|
|
20230821,165000,21130477950,35000,35000,35000,35000,0
|
|
20230821,164900,21130477950,35000,35000,35000,35000,0
|
|
20230821,164800,21130477950,35000,35000,35000,35000,0
|
|
20230821,164700,21130477950,35000,35000,35000,35000,0
|
|
20230821,164600,21130477950,35000,35000,35000,35000,0
|
|
20230821,164500,21130477950,35000,35000,35000,35000,0
|
|
20230821,164400,21130477950,35000,35000,35000,35000,0
|
|
20230821,164300,21130477950,35000,35000,35000,35000,0
|
|
20230821,164200,21130477950,35000,35000,35000,35000,0
|
|
20230821,164100,21130477950,35000,35000,35000,35000,0
|
|
20230821,164000,21130477950,35000,35000,35000,35000,0
|
|
20230821,163900,21130477950,35000,35000,35000,35000,0
|
|
20230821,163800,21130477950,35000,35000,35000,35000,0
|
|
20230821,163700,21130477950,35000,35000,35000,35000,0
|
|
20230821,163600,21130477950,35000,35000,35000,35000,0
|
|
20230821,163500,21130477950,35000,35000,35000,35000,0
|
|
20230821,163400,21130477950,35000,35000,35000,35000,0
|
|
20230821,163300,21130477950,35000,35000,35000,35000,58283
|
|
20230821,163200,21130477950,35000,35000,35000,35000,0
|
|
20230821,163100,21130477950,35000,35000,35000,35000,0
|
|
20230821,163000,21130477950,35000,35000,35000,35000,0
|
|
20230821,162900,21130477950,35000,35000,35000,35000,0
|
|
20230821,162800,21130477950,35000,35000,35000,35000,0
|
|
20230821,162700,21130477950,35000,35000,35000,35000,0
|
|
20230821,162600,21130477950,35000,35000,35000,35000,0
|
|
20230821,162500,21130477950,35000,35000,35000,35000,0
|
|
20230821,162400,21130477950,35000,35000,35000,35000,0
|
|
20230821,162300,21130477950,35000,35000,35000,35000,0
|
|
20230821,162200,21130477950,35000,35000,35000,35000,0
|
|
20230821,162100,21130477950,35000,35000,35000,35000,0
|
|
20230821,162000,21130477950,35000,35000,35000,35000,0
|
|
20230821,161900,21130477950,35000,35000,35000,35000,0
|
|
20230821,161800,21130477950,35000,35000,35000,35000,0
|
|
20230821,161700,21130477950,35000,35000,35000,35000,0
|
|
20230821,161600,21130477950,35000,35000,35000,35000,0
|
|
20230821,161500,21130477950,35000,35000,35000,35000,0
|
|
20230821,161400,21130477950,35000,35000,35000,35000,0
|
|
20230821,161300,21130477950,35000,35000,35000,35000,0
|
|
20230821,161200,21130477950,35000,35000,35000,35000,0
|
|
20230821,161100,21130477950,35000,35000,35000,35000,0
|
|
20230821,161000,21130477950,35000,35000,35000,35000,0
|
|
20230821,160900,21130477950,35000,35000,35000,35000,0
|
|
20230821,160800,21130477950,35000,35000,35000,35000,0
|
|
20230821,160700,21130477950,35000,35000,35000,35000,0
|
|
20230821,160600,21130477950,35000,35000,35000,35000,0
|
|
20230821,160500,21130477950,35000,35000,35000,35000,0
|
|
20230821,160400,21130477950,35000,35000,35000,35000,0
|
|
20230821,160300,21130477950,35000,35000,35000,35000,58283
|
|
20230821,160200,21130477950,35000,35000,35000,35000,0
|
|
20230821,160100,21130477950,35000,35000,35000,35000,0
|
|
20230821,160000,21130477950,35000,35000,35000,35000,0
|
|
20230821,155900,21130477950,35000,35000,35000,35000,0
|
|
20230821,155800,21130477950,35000,35000,35000,35000,0
|
|
20230821,155700,21130477950,35000,35000,35000,35000,0
|
|
20230821,155600,21130477950,35000,35000,35000,35000,0
|
|
20230821,155500,21130477950,35000,35000,35000,35000,0
|
|
20230821,155400,21130477950,35000,35000,35000,35000,0
|
|
20230821,155300,21130477950,35000,35000,35000,35000,0
|
|
20230821,155200,21130477950,35000,35000,35000,35000,0
|
|
20230821,155100,21130477950,35000,35000,35000,35000,0
|
|
20230821,155000,21130477950,35000,35000,35000,35000,0
|
|
20230821,154900,21130477950,35000,35000,35000,35000,0
|
|
20230821,154800,21130477950,35000,35000,35000,35000,0
|
|
20230821,154700,21130477950,35000,35000,35000,35000,0
|
|
20230821,154600,21130477950,35000,35000,35000,35000,0
|
|
20230821,154500,21130477950,35000,35000,35000,35000,0
|
|
20230821,154400,21130477950,35000,35000,35000,35000,0
|
|
20230821,154300,21130477950,35000,35000,35000,35000,0
|
|
20230821,154200,21130477950,35000,35000,35000,35000,0
|
|
20230821,154100,21130477950,35000,35000,35000,35000,0
|
|
20230821,154000,21130477950,35000,35000,35000,35000,0
|
|
20230821,153900,21130477950,35000,35000,35000,35000,0
|
|
20230821,153800,21130477950,35000,35000,35000,35000,0
|
|
20230821,153700,21130477950,35000,35000,35000,35000,0
|
|
20230821,153600,21130477950,35000,35000,35000,35000,0
|
|
20230821,153500,21130477950,35000,35000,35000,35000,0
|
|
20230821,153400,21130477950,35000,35000,35000,35000,0
|
|
20230821,153300,21130477950,35000,35000,35000,35000,58283
|
|
20230821,153200,21130477950,35000,35000,35000,35000,0
|
|
20230821,153100,21130477950,35000,35000,35000,35000,0
|
|
20230821,153000,21130477950,35000,35000,35000,35000,58283
|
|
20230821,152900,19090572950,34900,34900,34900,34900,0
|
|
20230821,152800,19090572950,34900,34900,34900,34900,0
|
|
20230821,152700,19090572950,34900,34900,34900,34900,0
|
|
20230821,152600,19090572950,34900,34900,34900,34900,0
|
|
20230821,152500,19090572950,34900,34900,34900,34900,0
|
|
20230821,152400,19090572950,34900,34900,34900,34900,0
|
|
20230821,152300,19090572950,34900,34900,34900,34900,0
|
|
20230821,152200,19090572950,34900,34900,34900,34900,0
|
|
20230821,152100,19090572950,34900,34900,34900,34900,0
|
|
20230821,152000,19090572950,34900,34900,34900,34900,0
|
|
20230821,151900,19090572950,34900,34850,34900,34750,3673
|
|
20230821,151800,18962653450,34850,34800,34850,34750,1390
|
|
20230821,151700,18914301900,34750,34800,34850,34750,5394
|
|
20230821,151600,18726614950,34800,34800,34850,34800,999
|
|
20230821,151500,18691829450,34850,34800,34850,34800,1722
|
|
20230821,151400,18631886500,34850,34800,34900,34800,1226
|
|
20230821,151300,18589170050,34800,34800,34850,34800,260
|
|
20230821,151200,18580112600,34800,34800,34850,34800,545
|
|
20230821,151100,18561143850,34800,34800,34850,34800,1405
|
|
20230821,151000,18512220000,34800,34800,34850,34800,507
|
|
20230821,150900,18494575450,34800,34800,34850,34800,395
|
|
20230821,150800,18480828800,34800,34800,34850,34750,10229
|
|
20230821,150700,18124849350,34800,34850,34850,34800,1057
|
|
20230821,150600,18088034750,34850,34850,34900,34850,280
|
|
20230821,150500,18078276200,34850,34850,34900,34850,1050
|
|
20230821,150400,18041664050,34850,34850,34900,34850,2889
|
|
20230821,150300,17940980550,34900,34900,34900,34850,933
|
|
20230821,150200,17908442700,34850,34900,34950,34850,4253
|
|
20230821,150100,17760012050,34900,34900,34950,34900,150
|
|
20230821,150000,17754772300,34900,34900,34950,34900,580
|
|
20230821,145900,17734515050,34950,34950,34950,34900,453
|
|
20230821,145800,17718703150,34950,34900,34950,34900,470
|
|
20230821,145700,17702298800,34950,34950,34950,34900,341
|
|
20230821,145600,17690384150,34900,34950,34950,34900,225
|
|
20230821,145500,17682529950,34950,34950,34950,34900,298
|
|
20230821,145400,17672129150,34950,34900,34950,34900,600
|
|
20230821,145300,17651168900,34900,34900,34900,34900,494
|
|
20230821,145200,17633928300,34900,35000,35000,34900,1010
|
|
20230821,145100,17598637650,35000,34950,35000,34900,813
|
|
20230821,145000,17570209700,34900,34850,34900,34850,3079
|
|
20230821,144900,17462875200,34850,34850,34900,34800,4535
|
|
20230821,144800,17304825100,34850,34850,34900,34850,516
|
|
20230821,144700,17286839150,34900,34850,34900,34850,221
|
|
20230821,144600,17279135300,34850,34800,34900,34800,4908
|
|
20230821,144500,17108090750,34800,34900,34950,34800,5115
|
|
20230821,144400,16929743700,34900,34900,34950,34900,1750
|
|
20230821,144300,16868612650,34900,34900,34950,34900,1048
|
|
20230821,144200,16831992150,34900,34900,34950,34900,933
|
|
20230821,144100,16799402650,34900,34950,34950,34900,328
|
|
20230821,144000,16787954600,34900,34900,34950,34900,3884
|
|
20230821,143900,16652362150,34900,34850,34900,34850,941
|
|
20230821,143800,16619539050,34850,34900,34900,34850,729
|
|
20230821,143700,16594112050,34900,34900,34900,34850,939
|
|
20230821,143600,16561385900,34850,34850,34900,34850,567
|
|
20230821,143500,16541625100,34850,34850,34900,34850,398
|
|
20230821,143400,16527742700,34850,34850,34900,34850,236
|
|
20230821,143300,16519517050,34850,34850,34900,34850,230
|
|
20230821,143200,16511497750,34850,34900,34950,34850,5222
|
|
20230821,143100,16329240100,34900,34950,35000,34900,979
|
|
20230821,143000,16295025000,34950,34900,35000,34900,984
|
|
20230821,142900,16260634550,34900,34950,35000,34900,2317
|
|
20230821,142800,16179630800,34950,34950,35000,34950,255
|
|
20230821,142700,16170716000,34950,34950,35000,34950,94
|
|
20230821,142600,16167430350,34950,34900,35000,34900,801
|
|
20230821,142500,16139419150,34900,34900,34950,34900,198
|
|
20230821,142400,16132508350,34900,34900,34950,34850,6014
|
|
20230821,142300,15922696350,34900,34950,34950,34900,76
|
|
20230821,142200,15920040950,34900,34900,34950,34900,222
|
|
20230821,142100,15912287950,34900,34900,34950,34900,368
|
|
20230821,142000,15899430350,34900,34900,34950,34900,1073
|
|
20230821,141900,15861982550,34900,34900,34950,34900,1606
|
|
20230821,141800,15805929750,34950,34950,34950,34900,490
|
|
20230821,141700,15788807650,34900,34900,34950,34900,241
|
|
20230821,141600,15780391750,34900,34900,34900,34850,1161
|
|
20230821,141500,15739872950,34900,34850,34950,34850,1440
|
|
20230821,141400,15689610400,34950,34900,34950,34850,1692
|
|
20230821,141300,15630603100,34900,34950,34950,34850,5198
|
|
20230821,141200,15449199900,34900,34950,35000,34900,3306
|
|
20230821,141100,15333666650,35000,35000,35000,34950,162
|
|
20230821,141000,15327996850,35000,35000,35000,34950,673
|
|
20230821,140900,15304445750,34950,35000,35000,34950,143
|
|
20230821,140800,15299447150,34950,35050,35050,34950,1799
|
|
20230821,140700,15236486250,35050,34950,35050,34950,3212
|
|
20230821,140600,15124029750,34950,34950,35000,34950,321
|
|
20230821,140500,15112810100,34950,35000,35000,34950,368
|
|
20230821,140400,15099945100,34950,35000,35000,34950,2160
|
|
20230821,140300,15024438650,34950,35000,35000,34950,223
|
|
20230821,140200,15016641750,35000,34950,35000,34950,78
|
|
20230821,140100,15013913100,34950,35000,35000,34900,4516
|
|
20230821,140000,14855956050,35050,35050,35100,35000,4403
|
|
20230821,135900,14701658300,35050,35100,35100,35050,882
|
|
20230821,135800,14670708650,35050,35050,35050,35050,149
|
|
20230821,135700,14665486200,35050,35100,35100,35050,135
|
|
20230821,135600,14660748400,35050,35050,35100,35050,374
|
|
20230821,135500,14647625400,35050,35050,35050,35050,98
|
|
20230821,135400,14644190500,35050,35000,35100,35000,348
|
|
20230821,135300,14631981800,34950,35050,35100,34950,7333
|
|
20230821,135200,14375190350,35100,35050,35100,35050,227
|
|
20230821,135100,14367225800,35100,35100,35100,35050,313
|
|
20230821,135000,14356241000,35100,35100,35200,35050,3475
|
|
20230821,134900,14234246100,35100,35150,35150,35100,14
|
|
20230821,134800,14233754300,35150,35150,35150,35100,540
|
|
20230821,134700,14214773350,35100,35100,35150,35100,470
|
|
20230821,134600,14198264300,35100,35150,35150,35100,329
|
|
20230821,134500,14186701800,35100,35300,35300,35000,11496
|
|
20230821,134400,13782659100,35250,35300,35300,35250,328
|
|
20230821,134300,13771086600,35250,35300,35300,35250,322
|
|
20230821,134200,13759726000,35300,35300,35300,35250,628
|
|
20230821,134100,13737565600,35300,35300,35300,35250,179
|
|
20230821,134000,13731248300,35250,35300,35300,35250,317
|
|
20230821,133900,13720061800,35300,35300,35300,35250,399
|
|
20230821,133800,13705984100,35300,35300,35300,35250,217
|
|
20230821,133700,13698327400,35300,35250,35300,35250,96
|
|
20230821,133600,13694940550,35300,35300,35300,35250,336
|
|
20230821,133500,13683086450,35250,35250,35300,35250,128
|
|
20230821,133400,13678570450,35300,35250,35300,35250,470
|
|
20230821,133300,13661990600,35250,35300,35300,35250,46
|
|
20230821,133200,13660367150,35250,35300,35300,35250,169
|
|
20230821,133100,13654409600,35300,35250,35300,35200,402
|
|
20230821,133000,13640244100,35200,35200,35250,35200,336
|
|
20230821,132900,13628402150,35250,35200,35250,35200,32
|
|
20230821,132800,13627274650,35200,35300,35300,35200,6375
|
|
20230821,132700,13402537100,35300,35350,35350,35300,209
|
|
20230821,132600,13395150050,35350,35300,35350,35300,1052
|
|
20230821,132500,13357974300,35350,35300,35350,35300,350
|
|
20230821,132400,13345612950,35350,35350,35350,35300,666
|
|
20230821,132300,13322079250,35350,35350,35350,35300,585
|
|
20230821,132200,13301404100,35350,35350,35350,35300,426
|
|
20230821,132100,13286345600,35300,35350,35350,35300,358
|
|
20230821,132000,13273690500,35350,35300,35350,35300,299
|
|
20230821,131900,13263129250,35300,35250,35300,35250,1850
|
|
20230821,131800,13197829600,35250,35300,35300,35250,179
|
|
20230821,131700,13191518050,35250,35300,35300,35250,146
|
|
20230821,131600,13186369950,35250,35250,35300,35250,161
|
|
20230821,131500,13180692800,35300,35300,35300,35250,449
|
|
20230821,131400,13164848500,35300,35300,35300,35250,258
|
|
20230821,131300,13155746300,35300,35250,35300,35250,643
|
|
20230821,131200,13133062000,35200,35350,35350,35150,8143
|
|
20230821,131100,12845968000,35350,35450,35450,35350,2296
|
|
20230821,131000,12764688600,35450,35400,35450,35400,520
|
|
20230821,130900,12746254650,35400,35400,35450,35350,2757
|
|
20230821,130800,12648665250,35350,35400,35400,35350,300
|
|
20230821,130700,12638046000,35350,35350,35400,35300,2009
|
|
20230821,130600,12567028850,35350,35300,35350,35300,63
|
|
20230821,130500,12564802000,35350,35350,35350,35300,411
|
|
20230821,130400,12550283650,35350,35350,35350,35300,278
|
|
20230821,130300,12540462900,35350,35350,35350,35300,171
|
|
20230821,130200,12534418350,35350,35300,35350,35300,147
|
|
20230821,130100,12529223700,35300,35350,35350,35300,474
|
|
20230821,130000,12512483550,35350,35350,35350,35300,170
|
|
20230821,125900,12506475000,35350,35300,35350,35300,143
|
|
20230821,125800,12501420000,35300,35350,35350,35300,161
|
|
20230821,125700,12495734350,35300,35300,35350,35300,1347
|
|
20230821,125600,12448178550,35350,35300,35350,35300,270
|
|
20230821,125500,12438639900,35350,35350,35350,35300,243
|
|
20230821,125400,12430055950,35350,35350,35350,35300,424
|
|
20230821,125300,12415077400,35350,35350,35350,35300,191
|
|
20230821,125200,12408332500,35350,35300,35350,35300,90
|
|
20230821,125100,12405152800,35350,35300,35350,35300,106
|
|
20230821,125000,12401405750,35300,35350,35350,35300,242
|
|
20230821,124900,12392857500,35350,35350,35350,35300,263
|
|
20230821,124800,12383566450,35350,35350,35350,35300,692
|
|
20230821,124700,12359116950,35350,35350,35350,35300,146
|
|
20230821,124600,12353956350,35300,35350,35350,35300,2257
|
|
20230821,124500,12274281650,35350,35350,35350,35300,626
|
|
20230821,124400,12252163050,35350,35300,35350,35300,89
|
|
20230821,124300,12249017150,35300,35300,35350,35300,136
|
|
20230821,124200,12244210450,35300,35350,35350,35300,116
|
|
20230821,124100,12240114850,35300,35250,35350,35250,1990
|
|
20230821,124000,12169875150,35300,35250,35300,35250,475
|
|
20230821,123900,12153124200,35300,35300,35300,35300,13
|
|
20230821,123800,12152665300,35300,35250,35300,35250,180
|
|
20230821,123700,12146318900,35250,35250,35300,35250,310
|
|
20230821,123600,12135391250,35250,35250,35300,35250,2713
|
|
20230821,123500,12039744950,35250,35300,35300,35250,136
|
|
20230821,123400,12034944350,35300,35300,35300,35250,191
|
|
20230821,123300,12028207850,35300,35250,35300,35250,424
|
|
20230821,123200,12013251700,35300,35300,35300,35300,13
|
|
20230821,123100,12012792800,35250,35300,35300,35250,252
|
|
20230821,123000,12003903650,35300,35300,35300,35250,84
|
|
20230821,122900,12000938650,35250,35300,35300,35250,141
|
|
20230821,122800,11995966750,35300,35250,35300,35250,102
|
|
20230821,122700,11992368200,35300,35300,35300,35250,377
|
|
20230821,122600,11979076250,35250,35250,35250,35250,183
|
|
20230821,122500,11972625500,35300,35250,35300,35250,45
|
|
20230821,122400,11971037250,35250,35250,35250,35250,272
|
|
20230821,122300,11961449250,35200,35250,35300,35200,5282
|
|
20230821,122200,11775121950,35250,35300,35300,35250,141
|
|
20230821,122100,11770145500,35300,35250,35300,35200,184
|
|
20230821,122000,11763661000,35250,35250,35250,35200,2368
|
|
20230821,121900,11680194800,35250,35200,35250,35200,32
|
|
20230821,121800,11679068050,35250,35250,35250,35200,448
|
|
20230821,121700,11663280750,35250,35250,35250,35250,137
|
|
20230821,121600,11658451500,35250,35250,35250,35200,412
|
|
20230821,121500,11643928800,35200,35250,35250,35200,918
|
|
20230821,121400,11611610650,35250,35200,35250,35200,664
|
|
20230821,121300,11588204900,35200,35250,35250,35200,645
|
|
20230821,121200,11565468750,35250,35200,35250,35200,429
|
|
20230821,121100,11550351950,35250,35250,35250,35200,193
|
|
20230821,121000,11543548900,35200,35250,35250,35200,639
|
|
20230821,120900,11521039850,35250,35200,35250,35200,206
|
|
20230821,120800,11513780350,35250,35200,35250,35200,273
|
|
20230821,120700,11504160700,35150,35200,35250,35150,1055
|
|
20230821,120600,11467029350,35200,35200,35250,35200,727
|
|
20230821,120500,11441437300,35150,35150,35200,35150,582
|
|
20230821,120400,11420975650,35200,35200,35200,35150,579
|
|
20230821,120300,11400605550,35150,35150,35200,35150,51
|
|
20230821,120200,11398812050,35200,35150,35200,35150,406
|
|
20230821,120100,11384527050,35200,35250,35250,35150,633
|
|
20230821,120000,11362251250,35200,35200,35250,35200,390
|
|
20230821,115900,11348515150,35150,35150,35200,35100,635
|
|
20230821,115800,11326171500,35150,35200,35200,35100,538
|
|
20230821,115700,11307260450,35150,35200,35250,35150,2432
|
|
20230821,115600,11221665050,35250,35250,35250,35200,743
|
|
20230821,115500,11195485800,35200,35200,35250,35200,79
|
|
20230821,115400,11192702200,35250,35200,35250,35200,615
|
|
20230821,115300,11171028000,35200,35300,35300,35200,412
|
|
20230821,115200,11156509300,35200,35250,35250,35200,373
|
|
20230821,115100,11143363100,35250,35250,35300,35200,659
|
|
20230821,115000,11120137950,35200,35200,35250,35200,100
|
|
20230821,114900,11116613250,35200,35250,35250,35200,9
|
|
20230821,114800,11116296300,35200,35200,35250,35200,532
|
|
20230821,114700,11097548800,35250,35150,35250,35150,718
|
|
20230821,114600,11072276350,35150,35150,35200,35150,166
|
|
20230821,114500,11066434100,35150,35200,35200,35150,540
|
|
20230821,114400,11047436700,35200,35250,35250,35150,803
|
|
20230821,114300,11019164500,35200,35200,35250,35200,462
|
|
20230821,114200,11002898300,35250,35200,35250,35200,1022
|
|
20230821,114100,10966910750,35250,35200,35250,35200,36
|
|
20230821,114000,10965643150,35200,35200,35250,35200,860
|
|
20230821,113900,10935332750,35250,35200,35250,35150,4223
|
|
20230821,113800,10786684500,35200,35200,35250,35150,1029
|
|
20230821,113700,10750440900,35150,35250,35250,35150,396
|
|
20230821,113600,10736494300,35150,35200,35300,35150,1058
|
|
20230821,113500,10699227550,35100,35250,35250,35100,1132
|
|
20230821,113400,10659407400,35200,35250,35250,35200,3027
|
|
20230821,113300,10552721650,35200,35200,35300,35200,311
|
|
20230821,113200,10541762950,35250,35250,35300,35150,2021
|
|
20230821,113100,10470552950,35250,35150,35300,35150,1189
|
|
20230821,113000,10428685100,35200,35300,35300,35150,2991
|
|
20230821,112900,10323253850,35300,35250,35300,35250,607
|
|
20230821,112800,10301837850,35300,35300,35300,35250,308
|
|
20230821,112700,10290967700,35250,35250,35300,35250,270
|
|
20230821,112600,10281445700,35250,35250,35300,35250,224
|
|
20230821,112500,10273544350,35300,35300,35300,35250,157
|
|
20230821,112400,10268002850,35300,35250,35300,35250,635
|
|
20230821,112300,10245615100,35300,35250,35300,35250,186
|
|
20230821,112200,10239053250,35300,35300,35300,35250,377
|
|
20230821,112100,10225759050,35250,35250,35300,35200,914
|
|
20230821,112000,10193546900,35200,35250,35250,35200,519
|
|
20230821,111900,10175257700,35200,35200,35250,35200,529
|
|
20230821,111800,10156611900,35250,35250,35300,35200,1229
|
|
20230821,111700,10113290850,35250,35200,35250,35200,1213
|
|
20230821,111600,10070539450,35200,35150,35200,35150,1326
|
|
20230821,111500,10023871650,35200,35150,35200,35150,107
|
|
20230821,111400,10020105450,35200,35200,35200,35150,2143
|
|
20230821,111300,9944672250,35200,35250,35250,35200,445
|
|
20230821,111200,9928990900,35250,35200,35250,35200,489
|
|
20230821,111100,9911753800,35250,35250,35250,35200,962
|
|
20230821,111000,9877849550,35250,35250,35250,35200,489
|
|
20230821,110900,9860628600,35200,35200,35250,35200,656
|
|
20230821,110800,9837507700,35200,35200,35200,35150,81
|
|
20230821,110700,9834656800,35150,35150,35200,35150,1459
|
|
20230821,110600,9783324700,35200,35150,35200,35150,761
|
|
20230821,110500,9756538050,35150,35200,35200,35150,358
|
|
20230821,110400,9743942300,35150,35100,35150,35100,1411
|
|
20230821,110300,9694346350,35150,35100,35150,35100,374
|
|
20230821,110200,9681202000,35100,35150,35150,35100,911
|
|
20230821,110100,9649187700,35150,35100,35150,35100,1252
|
|
20230821,110000,9605185600,35150,35100,35150,35100,238
|
|
20230821,105900,9596825500,35100,35150,35200,35100,1693
|
|
20230821,105800,9537320300,35150,35200,35200,35150,478
|
|
20230821,105700,9520494850,35200,35150,35200,35150,507
|
|
20230821,105600,9502664200,35150,35150,35200,35150,1400
|
|
20230821,105500,9453437750,35150,35050,35200,35050,585
|
|
20230821,105400,9432864250,35100,35050,35100,35000,2540
|
|
20230821,105300,9343848500,35050,35200,35200,35000,10981
|
|
20230821,105200,8958322400,35200,35200,35250,35200,508
|
|
20230821,105100,8940416850,35250,35200,35250,35200,290
|
|
20230821,105000,8930198900,35200,35200,35250,35200,349
|
|
20230821,104900,8917897500,35250,35200,35250,35200,358
|
|
20230821,104800,8905289250,35200,35250,35250,35200,83
|
|
20230821,104700,8902366050,35250,35250,35250,35200,1206
|
|
20230821,104600,8859854700,35200,35200,35250,35200,573
|
|
20230821,104500,8839662300,35250,35250,35250,35200,1542
|
|
20230821,104400,8785378850,35200,35200,35250,35200,746
|
|
20230821,104300,8759089250,35200,35250,35250,35200,541
|
|
20230821,104200,8740027350,35250,35200,35250,35200,461
|
|
20230821,104100,8723778250,35200,35200,35250,35150,517
|
|
20230821,104000,8705574350,35200,35200,35200,35150,3124
|
|
20230821,103900,8595609600,35200,35150,35200,35150,202
|
|
20230821,103800,8588506800,35200,35150,35200,35150,67
|
|
20230821,103700,8586149150,35150,35200,35200,35150,22
|
|
20230821,103600,8585374950,35150,35150,35200,35150,336
|
|
20230821,103500,8573548350,35150,35050,35150,35000,3040
|
|
20230821,103400,8466848250,35100,35100,35150,35100,1521
|
|
20230821,103300,8413454950,35100,35050,35100,35000,5998
|
|
20230821,103200,8203092950,35000,35050,35050,35000,457
|
|
20230821,103100,8187092750,35050,34900,35050,34900,2604
|
|
20230821,103000,8095914300,34900,34950,35000,34900,4665
|
|
20230821,102900,7932892550,34950,34950,35000,34950,622
|
|
20230821,102800,7911147300,34950,34950,34950,34950,74
|
|
20230821,102700,7908561000,34950,34950,35000,34950,810
|
|
20230821,102600,7880248250,34950,34950,35000,34950,1050
|
|
20230821,102500,7843550550,34950,34950,35000,34950,3452
|
|
20230821,102400,7722903000,35000,34950,35000,34950,458
|
|
20230821,102300,7706875650,34950,34900,34950,34900,3274
|
|
20230821,102200,7592459850,34900,34900,34950,34850,1187
|
|
20230821,102100,7551031200,34850,34850,34900,34850,472
|
|
20230821,102000,7534575000,34850,34900,34950,34850,667
|
|
20230821,101900,7511297500,34900,34900,34950,34900,998
|
|
20230821,101800,7476467200,34900,34850,34900,34800,3392
|
|
20230821,101700,7358225850,34800,34900,34900,34800,2435
|
|
20230821,101600,7273323250,34900,34900,34950,34900,1232
|
|
20230821,101500,7230324400,34900,34950,35000,34900,1669
|
|
20230821,101400,7172004700,34950,34900,35000,34900,2568
|
|
20230821,101300,7082274450,34900,34900,34950,34900,118
|
|
20230821,101200,7078151000,34900,34950,34950,34900,191
|
|
20230821,101100,7071479200,34900,34900,34950,34900,826
|
|
20230821,101000,7042641800,34900,34950,34950,34900,775
|
|
20230821,100900,7015589600,34900,34950,35000,34900,1378
|
|
20230821,100800,6967396750,34900,34900,35000,34900,3891
|
|
20230821,100700,6831410750,34950,34900,34950,34900,156
|
|
20230821,100600,6825960650,34950,34850,34950,34800,2645
|
|
20230821,100500,6733604950,34800,34750,34850,34750,1299
|
|
20230821,100400,6688363800,34800,34850,34850,34750,3458
|
|
20230821,100300,6567985050,34900,34850,34900,34850,1761
|
|
20230821,100200,6506603450,34850,34850,34900,34750,21276
|
|
20230821,100100,5765854150,34850,34850,34900,34850,1972
|
|
20230821,100000,5697129800,34850,34900,34950,34850,2804
|
|
20230821,095900,5599317750,34900,34950,35000,34900,3377
|
|
20230821,095800,5481298100,34950,34950,34950,34950,1518
|
|
20230821,095700,5428244000,35000,34950,35000,34950,807
|
|
20230821,095600,5400036200,35000,34950,35050,34900,12836
|
|
20230821,095500,4951859350,34950,34950,35000,34950,1405
|
|
20230821,095400,4902743250,34950,35000,35000,34950,1391
|
|
20230821,095300,4854080800,35000,34950,35000,34950,347
|
|
20230821,095200,4841951900,34950,35000,35050,34950,650
|
|
20230821,095100,4819203850,35000,35050,35050,35000,2315
|
|
20230821,095000,4738124450,35100,35050,35100,35050,444
|
|
20230821,094900,4722556150,35100,35100,35100,35050,512
|
|
20230821,094800,4704601900,35100,35050,35200,35050,3116
|
|
20230821,094700,4595190250,35100,35000,35100,35000,4176
|
|
20230821,094600,4448842050,35000,34950,35050,34950,859
|
|
20230821,094500,4418785800,35000,35000,35050,34950,730
|
|
20230821,094400,4393239200,35000,35000,35050,34950,7209
|
|
20230821,094300,4140923650,35000,35100,35100,35000,5496
|
|
20230821,094200,3948305900,35100,35000,35150,35000,7110
|
|
20230821,094100,3699190300,35000,35050,35100,35000,2199
|
|
20230821,094000,3622138500,35050,35050,35100,35000,479
|
|
20230821,093900,3605349550,35100,35050,35100,34900,10382
|
|
20230821,093800,3241830850,35050,35200,35200,35050,4151
|
|
20230821,093700,3096078900,35150,35150,35200,35150,496
|
|
20230821,093600,3078643700,35150,35150,35250,35150,2814
|
|
20230821,093500,2979597900,35150,35200,35200,35150,705
|
|
20230821,093400,2954812350,35150,35200,35200,35150,362
|
|
20230821,093300,2942076900,35200,35150,35200,35150,385
|
|
20230821,093200,2928539100,35200,35150,35200,35150,726
|
|
20230821,093100,2903007000,35200,35200,35200,35150,2747
|
|
20230821,093000,2806343000,35200,35200,35250,35200,1929
|
|
20230821,092900,2738437950,35200,35200,35250,35200,687
|
|
20230821,092800,2714246900,35200,35250,35250,35200,597
|
|
20230821,092700,2693226400,35250,35200,35250,35150,5521
|
|
20230821,092600,2498899400,35200,35300,35350,35200,7042
|
|
20230821,092500,2250460900,35300,35350,35350,35300,169
|
|
20230821,092400,2244494250,35350,35350,35350,35300,970
|
|
20230821,092300,2210245950,35350,35350,35400,35300,1854
|
|
20230821,092200,2144712550,35400,35500,35500,35350,3865
|
|
20230821,092100,2007821400,35500,35400,35500,35350,4791
|
|
20230821,092000,1838133250,35350,35350,35400,35350,331
|
|
20230821,091900,1826422400,35350,35400,35400,35350,836
|
|
20230821,091800,1796868700,35400,35350,35400,35350,1338
|
|
20230821,091700,1749511600,35400,35350,35450,35350,607
|
|
20230821,091600,1728052950,35450,35300,35500,35300,2530
|
|
20230821,091500,1638449450,35300,35450,35450,35300,2239
|
|
20230821,091400,1559273000,35450,35400,35450,35400,893
|
|
20230821,091300,1527658600,35450,35500,35500,35400,2116
|
|
20230821,091200,1452663900,35500,35550,35550,35450,2373
|
|
20230821,091100,1368443400,35550,35500,35550,35500,1464
|
|
20230821,091000,1316449450,35500,35500,35500,35400,5336
|
|
20230821,090900,1127190000,35500,35500,35500,35450,459
|
|
20230821,090800,1110901400,35500,35450,35500,35350,4021
|
|
20230821,090700,968549050,35450,35450,35500,35400,635
|
|
20230821,090600,946045950,35450,35500,35500,35450,1128
|
|
20230821,090500,906043400,35500,35550,35550,35400,3248
|
|
20230821,090400,790833750,35550,35750,35750,35500,2133
|
|
20230821,090300,714779450,35750,35750,35750,35700,1500
|
|
20230821,090200,661188000,35750,35650,35750,35600,3538
|
|
20230821,090100,534932600,35650,35700,35750,35600,2043
|
|
20230821,090000,461992600,35700,35400,35700,35400,12996
|