575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183200,25042191150,45000,45000,45000,45000,6765
|
|
20230823,183100,25042191150,45000,45000,45000,45000,0
|
|
20230823,183000,25042191150,45000,45000,45000,45000,0
|
|
20230823,182900,25042191150,45000,45000,45000,45000,0
|
|
20230823,182800,25042191150,45000,45000,45000,45000,0
|
|
20230823,182700,25042191150,45000,45000,45000,45000,0
|
|
20230823,182600,25042191150,45000,45000,45000,45000,0
|
|
20230823,182500,25042191150,45000,45000,45000,45000,0
|
|
20230823,182400,25042191150,45000,45000,45000,45000,0
|
|
20230823,182300,25042191150,45000,45000,45000,45000,0
|
|
20230823,182200,25042191150,45000,45000,45000,45000,0
|
|
20230823,182100,25042191150,45000,45000,45000,45000,0
|
|
20230823,182000,25042191150,45000,45000,45000,45000,0
|
|
20230823,181900,25042191150,45000,45000,45000,45000,0
|
|
20230823,181800,25042191150,45000,45000,45000,45000,0
|
|
20230823,181700,25042191150,45000,45000,45000,45000,0
|
|
20230823,181600,25042191150,45000,45000,45000,45000,0
|
|
20230823,181500,25042191150,45000,45000,45000,45000,0
|
|
20230823,181400,25042191150,45000,45000,45000,45000,0
|
|
20230823,181300,25042191150,45000,45000,45000,45000,0
|
|
20230823,181200,25042191150,45000,45000,45000,45000,0
|
|
20230823,181100,25042191150,45000,45000,45000,45000,0
|
|
20230823,181000,25042191150,45000,45000,45000,45000,0
|
|
20230823,180900,25042191150,45000,45000,45000,45000,0
|
|
20230823,180800,25042191150,45000,45000,45000,45000,0
|
|
20230823,180700,25042191150,45000,45000,45000,45000,0
|
|
20230823,180600,25042191150,45000,45000,45000,45000,0
|
|
20230823,180500,25042191150,45000,45000,45000,45000,0
|
|
20230823,180400,25042191150,45000,45000,45000,45000,0
|
|
20230823,180300,25042191150,45000,45000,45000,45000,0
|
|
20230823,180200,25042191150,45000,45000,45000,45000,6765
|
|
20230823,180100,25042191150,45000,45000,45000,45000,0
|
|
20230823,180000,25042191150,45000,45000,45000,45000,0
|
|
20230823,175900,25042191150,45000,45000,45000,45000,0
|
|
20230823,175800,25042191150,45000,45000,45000,45000,0
|
|
20230823,175700,25042191150,45000,45000,45000,45000,0
|
|
20230823,175600,25042191150,45000,45000,45000,45000,0
|
|
20230823,175500,25042191150,45000,45000,45000,45000,0
|
|
20230823,175400,25042191150,45000,45000,45000,45000,0
|
|
20230823,175300,25042191150,45000,45000,45000,45000,0
|
|
20230823,175200,25042191150,45000,45000,45000,45000,0
|
|
20230823,175100,25042191150,45000,45000,45000,45000,0
|
|
20230823,175000,25042191150,45000,45000,45000,45000,0
|
|
20230823,174900,25042191150,45000,45000,45000,45000,0
|
|
20230823,174800,25042191150,45000,45000,45000,45000,0
|
|
20230823,174700,25042191150,45000,45000,45000,45000,0
|
|
20230823,174600,25042191150,45000,45000,45000,45000,0
|
|
20230823,174500,25042191150,45000,45000,45000,45000,0
|
|
20230823,174400,25042191150,45000,45000,45000,45000,0
|
|
20230823,174300,25042191150,45000,45000,45000,45000,0
|
|
20230823,174200,25042191150,45000,45000,45000,45000,0
|
|
20230823,174100,25042191150,45000,45000,45000,45000,0
|
|
20230823,174000,25042191150,45000,45000,45000,45000,0
|
|
20230823,173900,25042191150,45000,45000,45000,45000,0
|
|
20230823,173800,25042191150,45000,45000,45000,45000,0
|
|
20230823,173700,25042191150,45000,45000,45000,45000,0
|
|
20230823,173600,25042191150,45000,45000,45000,45000,0
|
|
20230823,173500,25042191150,45000,45000,45000,45000,0
|
|
20230823,173400,25042191150,45000,45000,45000,45000,0
|
|
20230823,173300,25042191150,45000,45000,45000,45000,0
|
|
20230823,173200,25042191150,45000,45000,45000,45000,6765
|
|
20230823,173100,25042191150,45000,45000,45000,45000,0
|
|
20230823,173000,25042191150,45000,45000,45000,45000,0
|
|
20230823,172900,25042191150,45000,45000,45000,45000,0
|
|
20230823,172800,25042191150,45000,45000,45000,45000,0
|
|
20230823,172700,25042191150,45000,45000,45000,45000,0
|
|
20230823,172600,25042191150,45000,45000,45000,45000,0
|
|
20230823,172500,25042191150,45000,45000,45000,45000,0
|
|
20230823,172400,25042191150,45000,45000,45000,45000,0
|
|
20230823,172300,25042191150,45000,45000,45000,45000,0
|
|
20230823,172200,25042191150,45000,45000,45000,45000,0
|
|
20230823,172100,25042191150,45000,45000,45000,45000,0
|
|
20230823,172000,25042191150,45000,45000,45000,45000,0
|
|
20230823,171900,25042191150,45000,45000,45000,45000,0
|
|
20230823,171800,25042191150,45000,45000,45000,45000,0
|
|
20230823,171700,25042191150,45000,45000,45000,45000,0
|
|
20230823,171600,25042191150,45000,45000,45000,45000,0
|
|
20230823,171500,25042191150,45000,45000,45000,45000,0
|
|
20230823,171400,25042191150,45000,45000,45000,45000,0
|
|
20230823,171300,25042191150,45000,45000,45000,45000,0
|
|
20230823,171200,25042191150,45000,45000,45000,45000,0
|
|
20230823,171100,25042191150,45000,45000,45000,45000,0
|
|
20230823,171000,25042191150,45000,45000,45000,45000,0
|
|
20230823,170900,25042191150,45000,45000,45000,45000,0
|
|
20230823,170800,25042191150,45000,45000,45000,45000,0
|
|
20230823,170700,25042191150,45000,45000,45000,45000,0
|
|
20230823,170600,25042191150,45000,45000,45000,45000,0
|
|
20230823,170500,25042191150,45000,45000,45000,45000,0
|
|
20230823,170400,25042191150,45000,45000,45000,45000,0
|
|
20230823,170300,25042191150,45000,45000,45000,45000,0
|
|
20230823,170200,25042191150,45000,45000,45000,45000,6765
|
|
20230823,170100,25042191150,45000,45000,45000,45000,0
|
|
20230823,170000,25042191150,45000,45000,45000,45000,0
|
|
20230823,165900,25042191150,45000,45000,45000,45000,0
|
|
20230823,165800,25042191150,45000,45000,45000,45000,0
|
|
20230823,165700,25042191150,45000,45000,45000,45000,0
|
|
20230823,165600,25042191150,45000,45000,45000,45000,0
|
|
20230823,165500,25042191150,45000,45000,45000,45000,0
|
|
20230823,165400,25042191150,45000,45000,45000,45000,0
|
|
20230823,165300,25042191150,45000,45000,45000,45000,0
|
|
20230823,165200,25042191150,45000,45000,45000,45000,0
|
|
20230823,165100,25042191150,45000,45000,45000,45000,0
|
|
20230823,165000,25042191150,45000,45000,45000,45000,0
|
|
20230823,164900,25042191150,45000,45000,45000,45000,0
|
|
20230823,164800,25042191150,45000,45000,45000,45000,0
|
|
20230823,164700,25042191150,45000,45000,45000,45000,0
|
|
20230823,164600,25042191150,45000,45000,45000,45000,0
|
|
20230823,164500,25042191150,45000,45000,45000,45000,0
|
|
20230823,164400,25042191150,45000,45000,45000,45000,0
|
|
20230823,164300,25042191150,45000,45000,45000,45000,0
|
|
20230823,164200,25042191150,45000,45000,45000,45000,0
|
|
20230823,164100,25042191150,45000,45000,45000,45000,0
|
|
20230823,164000,25042191150,45000,45000,45000,45000,0
|
|
20230823,163900,25042191150,45000,45000,45000,45000,0
|
|
20230823,163800,25042191150,45000,45000,45000,45000,0
|
|
20230823,163700,25042191150,45000,45000,45000,45000,0
|
|
20230823,163600,25042191150,45000,45000,45000,45000,0
|
|
20230823,163500,25042191150,45000,45000,45000,45000,0
|
|
20230823,163400,25042191150,45000,45000,45000,45000,0
|
|
20230823,163300,25042191150,45000,45000,45000,45000,0
|
|
20230823,163200,25042191150,45000,45000,45000,45000,6765
|
|
20230823,163100,25042191150,45000,45000,45000,45000,0
|
|
20230823,163000,25042191150,45000,45000,45000,45000,0
|
|
20230823,162900,25042191150,45000,45000,45000,45000,0
|
|
20230823,162800,25042191150,45000,45000,45000,45000,0
|
|
20230823,162700,25042191150,45000,45000,45000,45000,0
|
|
20230823,162600,25042191150,45000,45000,45000,45000,0
|
|
20230823,162500,25042191150,45000,45000,45000,45000,0
|
|
20230823,162400,25042191150,45000,45000,45000,45000,0
|
|
20230823,162300,25042191150,45000,45000,45000,45000,0
|
|
20230823,162200,25042191150,45000,45000,45000,45000,0
|
|
20230823,162100,25042191150,45000,45000,45000,45000,0
|
|
20230823,162000,25042191150,45000,45000,45000,45000,0
|
|
20230823,161900,25042191150,45000,45000,45000,45000,0
|
|
20230823,161800,25042191150,45000,45000,45000,45000,0
|
|
20230823,161700,25042191150,45000,45000,45000,45000,0
|
|
20230823,161600,25042191150,45000,45000,45000,45000,0
|
|
20230823,161500,25042191150,45000,45000,45000,45000,0
|
|
20230823,161400,25042191150,45000,45000,45000,45000,0
|
|
20230823,161300,25042191150,45000,45000,45000,45000,0
|
|
20230823,161200,25042191150,45000,45000,45000,45000,0
|
|
20230823,161100,25042191150,45000,45000,45000,45000,0
|
|
20230823,161000,25042191150,45000,45000,45000,45000,0
|
|
20230823,160900,25042191150,45000,45000,45000,45000,0
|
|
20230823,160800,25042191150,45000,45000,45000,45000,0
|
|
20230823,160700,25042191150,45000,45000,45000,45000,0
|
|
20230823,160600,25042191150,45000,45000,45000,45000,0
|
|
20230823,160500,25042191150,45000,45000,45000,45000,0
|
|
20230823,160400,25042191150,45000,45000,45000,45000,0
|
|
20230823,160300,25042191150,45000,45000,45000,45000,0
|
|
20230823,160200,25042191150,45000,45000,45000,45000,6765
|
|
20230823,160100,25042191150,45000,45000,45000,45000,0
|
|
20230823,160000,25042191150,45000,45000,45000,45000,0
|
|
20230823,155900,25042191150,45000,45000,45000,45000,0
|
|
20230823,155800,25042191150,45000,45000,45000,45000,0
|
|
20230823,155700,25042191150,45000,45000,45000,45000,0
|
|
20230823,155600,25042191150,45000,45000,45000,45000,0
|
|
20230823,155500,25042191150,45000,45000,45000,45000,0
|
|
20230823,155400,25042191150,45000,45000,45000,45000,0
|
|
20230823,155300,25042191150,45000,45000,45000,45000,0
|
|
20230823,155200,25042191150,45000,45000,45000,45000,0
|
|
20230823,155100,25042191150,45000,45000,45000,45000,0
|
|
20230823,155000,25042191150,45000,45000,45000,45000,0
|
|
20230823,154900,25042191150,45000,45000,45000,45000,0
|
|
20230823,154800,25042191150,45000,45000,45000,45000,0
|
|
20230823,154700,25042191150,45000,45000,45000,45000,0
|
|
20230823,154600,25042191150,45000,45000,45000,45000,0
|
|
20230823,154500,25042191150,45000,45000,45000,45000,0
|
|
20230823,154400,25042191150,45000,45000,45000,45000,0
|
|
20230823,154300,25042191150,45000,45000,45000,45000,0
|
|
20230823,154200,25042191150,45000,45000,45000,45000,0
|
|
20230823,154100,25042191150,45000,45000,45000,45000,0
|
|
20230823,154000,25042191150,45000,45000,45000,45000,0
|
|
20230823,153900,25042191150,45000,45000,45000,45000,0
|
|
20230823,153800,25042191150,45000,45000,45000,45000,0
|
|
20230823,153700,25042191150,45000,45000,45000,45000,0
|
|
20230823,153600,25042191150,45000,45000,45000,45000,0
|
|
20230823,153500,25042191150,45000,45000,45000,45000,0
|
|
20230823,153400,25042191150,45000,45000,45000,45000,0
|
|
20230823,153300,25042191150,45000,45000,45000,45000,0
|
|
20230823,153200,25042191150,45000,45000,45000,45000,6765
|
|
20230823,153100,25042191150,45000,45000,45000,45000,0
|
|
20230823,153000,25042191150,45000,45000,45000,45000,6765
|
|
20230823,152900,24737766150,44950,44950,44950,44950,0
|
|
20230823,152800,24737766150,44950,44950,44950,44950,0
|
|
20230823,152700,24737766150,44950,44950,44950,44950,0
|
|
20230823,152600,24737766150,44950,44950,44950,44950,0
|
|
20230823,152500,24737766150,44950,44950,44950,44950,0
|
|
20230823,152400,24737766150,44950,44950,44950,44950,0
|
|
20230823,152300,24737766150,44950,44950,44950,44950,0
|
|
20230823,152200,24737766150,44950,44950,44950,44950,0
|
|
20230823,152100,24737766150,44950,44950,44950,44950,0
|
|
20230823,152000,24737766150,44950,44950,44950,44950,0
|
|
20230823,151900,24737766150,44950,44800,44950,44800,1572
|
|
20230823,151800,24667202450,44850,44850,44900,44800,1640
|
|
20230823,151700,24593671750,44850,44950,45000,44850,2241
|
|
20230823,151600,24493027850,45000,44900,45000,44900,1261
|
|
20230823,151500,24436347000,44900,44850,44950,44800,1293
|
|
20230823,151400,24378338550,44800,44750,44850,44750,921
|
|
20230823,151300,24337077600,44850,44700,44850,44650,1480
|
|
20230823,151200,24270809200,44750,44700,44750,44700,839
|
|
20230823,151100,24233302600,44750,44700,44800,44650,604
|
|
20230823,151000,24206290850,44700,44700,44750,44600,1796
|
|
20230823,150900,24126092700,44750,44800,44800,44750,1153
|
|
20230823,150800,24074460600,44800,44850,44850,44800,353
|
|
20230823,150700,24058640050,44850,44850,44900,44800,195
|
|
20230823,150600,24049898150,44850,44850,44900,44800,497
|
|
20230823,150500,24027601950,44800,44800,44850,44800,656
|
|
20230823,150400,23998210450,44900,45050,45050,44800,2481
|
|
20230823,150300,23886710450,45000,44950,45050,44950,1074
|
|
20230823,150200,23838378850,44950,44950,45000,44950,309
|
|
20230823,150100,23824480400,44950,45050,45100,44950,1554
|
|
20230823,150000,23754491150,45100,44950,45100,44950,1651
|
|
20230823,145900,23680154950,44950,45000,45000,44950,299
|
|
20230823,145800,23666706200,44950,44900,44950,44900,797
|
|
20230823,145700,23630883400,44900,44750,44950,44750,1584
|
|
20230823,145600,23559868700,44800,44800,44850,44750,358
|
|
20230823,145500,23543829100,44850,44750,44850,44750,300
|
|
20230823,145400,23530381150,44750,44650,44800,44650,243
|
|
20230823,145300,23519519200,44650,44750,44850,44550,4275
|
|
20230823,145200,23328466950,44750,44750,44800,44700,1140
|
|
20230823,145100,23277464350,44700,44800,44800,44650,1419
|
|
20230823,145000,23214023300,44800,44950,44950,44800,1534
|
|
20230823,144900,23145252300,44900,45000,45000,44900,219
|
|
20230823,144800,23135401000,45050,45050,45100,44950,744
|
|
20230823,144700,23101892750,45000,45000,45100,45000,1799
|
|
20230823,144600,23020892400,45000,44900,45050,44900,1077
|
|
20230823,144500,22972440650,44850,44900,44950,44850,173
|
|
20230823,144400,22964672750,44900,44850,44950,44800,1500
|
|
20230823,144300,22897368950,44900,44850,44950,44800,862
|
|
20230823,144200,22858711800,44850,44900,44950,44800,819
|
|
20230823,144100,22821945700,44900,45000,45050,44900,315
|
|
20230823,144000,22807777050,45000,45000,45050,45000,1071
|
|
20230823,143900,22759580100,45000,45000,45100,45000,360
|
|
20230823,143800,22743362250,45050,45050,45100,45000,594
|
|
20230823,143700,22716598600,45050,45150,45150,45050,632
|
|
20230823,143600,22688072100,45100,45300,45300,45000,968
|
|
20230823,143500,22644406750,45300,45200,45350,45150,3124
|
|
20230823,143400,22502877850,45200,44950,45250,44950,2705
|
|
20230823,143300,22380921800,44950,44850,44950,44800,574
|
|
20230823,143200,22355149550,44850,44800,44850,44750,1269
|
|
20230823,143100,22298287100,44800,44800,44800,44700,1480
|
|
20230823,143000,22232061450,44700,44800,44850,44700,1008
|
|
20230823,142900,22186940100,44800,44800,44850,44750,495
|
|
20230823,142800,22164771350,44750,44750,44800,44700,654
|
|
20230823,142700,22135525100,44800,44800,44800,44700,305
|
|
20230823,142600,22121880350,44750,44800,44900,44700,723
|
|
20230823,142500,22089510050,44850,44850,44900,44850,966
|
|
20230823,142400,22046183750,44850,44850,44850,44800,145
|
|
20230823,142300,22039682200,44850,44850,44850,44750,380
|
|
20230823,142200,22022653250,44850,44800,44900,44750,2102
|
|
20230823,142100,21928425500,44800,44800,44850,44750,1352
|
|
20230823,142000,21867835900,44800,44750,44800,44650,325
|
|
20230823,141900,21853287550,44750,44700,44750,44650,384
|
|
20230823,141800,21836122050,44700,44700,44750,44700,735
|
|
20230823,141700,21803262700,44750,44600,44750,44600,1624
|
|
20230823,141600,21730638950,44600,44550,44600,44500,314
|
|
20230823,141500,21716648900,44500,44600,44700,44500,1805
|
|
20230823,141400,21636079100,44600,44450,44600,44450,666
|
|
20230823,141300,21606434450,44450,44450,44500,44400,792
|
|
20230823,141200,21571243300,44450,44450,44450,44400,258
|
|
20230823,141100,21559776300,44450,44450,44500,44400,1909
|
|
20230823,141000,21474909250,44450,44400,44450,44350,696
|
|
20230823,140900,21444005500,44400,44350,44400,44350,117
|
|
20230823,140800,21438813500,44350,44300,44350,44300,334
|
|
20230823,140700,21424003600,44350,44300,44350,44300,113
|
|
20230823,140600,21418996500,44300,44300,44300,44250,752
|
|
20230823,140500,21385685000,44250,44200,44300,44200,673
|
|
20230823,140400,21355925950,44200,44200,44250,44200,250
|
|
20230823,140300,21344874750,44200,44250,44250,44200,482
|
|
20230823,140200,21323548050,44300,44300,44350,44250,185
|
|
20230823,140100,21315352050,44300,44200,44300,44200,604
|
|
20230823,140000,21288611450,44200,44250,44250,44150,661
|
|
20230823,135900,21259417500,44250,44300,44300,44150,1497
|
|
20230823,135800,21193190700,44250,44100,44250,44050,1159
|
|
20230823,135700,21141995900,44100,43950,44100,43950,425
|
|
20230823,135600,21123259450,44000,44050,44100,43950,639
|
|
20230823,135500,21095166300,44100,44050,44100,44000,179
|
|
20230823,135400,21087288350,44050,44000,44100,44000,1059
|
|
20230823,135300,21040675550,44050,44000,44100,44000,326
|
|
20230823,135200,21026303850,44050,44000,44100,44000,262
|
|
20230823,135100,21014758750,44000,43950,44050,43950,332
|
|
20230823,135000,21000152150,44000,44000,44000,43950,96
|
|
20230823,134900,20995930650,43950,43950,44000,43950,101
|
|
20230823,134800,20991490300,43950,44050,44050,43950,505
|
|
20230823,134700,20969276100,44050,44000,44050,44000,103
|
|
20230823,134600,20964740450,44000,44000,44050,44000,544
|
|
20230823,134500,20940804400,44050,44050,44050,43950,142
|
|
20230823,134400,20934552500,44050,43800,44100,43800,9101
|
|
20230823,134300,20534180950,43850,43900,43900,43850,490
|
|
20230823,134200,20512693750,43900,44050,44100,43850,3043
|
|
20230823,134100,20378719100,44100,43900,44100,43900,578
|
|
20230823,134000,20353280250,43900,43900,44050,43900,619
|
|
20230823,133900,20326105950,44050,43850,44050,43850,38
|
|
20230823,133800,20324438050,43850,43950,44000,43850,983
|
|
20230823,133700,20281228600,43950,44050,44150,43950,922
|
|
20230823,133600,20240640100,43950,44150,44150,43950,165
|
|
20230823,133500,20233370650,44150,44100,44150,43950,322
|
|
20230823,133400,20219182600,44100,44000,44100,44000,209
|
|
20230823,133300,20209978150,44000,43950,44000,43950,206
|
|
20230823,133200,20200919400,43950,43900,43950,43900,27
|
|
20230823,133100,20199733850,43900,43900,44100,43850,1226
|
|
20230823,133000,20145942800,43900,44100,44150,43900,26
|
|
20230823,132900,20144797350,44150,44100,44150,43850,940
|
|
20230823,132800,20103469100,44150,44200,44200,44000,365
|
|
20230823,132700,20087358750,44100,44000,44100,43900,430
|
|
20230823,132600,20068435900,43950,43850,43950,43800,810
|
|
20230823,132500,20032909850,43850,43800,43900,43800,525
|
|
20230823,132400,20009910650,43800,43950,44000,43800,2011
|
|
20230823,132300,19921651300,43950,43900,44050,43850,2019
|
|
20230823,132200,19832974950,43850,43850,43950,43750,3261
|
|
20230823,132100,19690160550,43850,43850,43900,43750,2864
|
|
20230823,132000,19564628800,43900,43900,44050,43850,1051
|
|
20230823,131900,19518479750,43900,43900,44050,43900,1778
|
|
20230823,131800,19440294350,43950,44100,44100,43950,1327
|
|
20230823,131700,19381926300,44050,44050,44050,44050,647
|
|
20230823,131600,19353425950,44100,44200,44200,44100,591
|
|
20230823,131500,19327358700,44100,44150,44200,44100,79
|
|
20230823,131400,19323871500,44100,44200,44250,44100,433
|
|
20230823,131300,19304753700,44200,44100,44300,44100,1957
|
|
20230823,131200,19218279650,44000,43900,44100,43900,442
|
|
20230823,131100,19198824350,43950,43900,44000,43900,485
|
|
20230823,131000,19177509200,43900,43950,44000,43900,2200
|
|
20230823,130900,19080921250,44000,44000,44000,43900,4874
|
|
20230823,130800,18866644850,44000,44000,44000,43950,156
|
|
20230823,130700,18859785850,44000,44000,44050,43950,1614
|
|
20230823,130600,18788799000,44050,44050,44050,44000,68
|
|
20230823,130500,18785805900,44100,44000,44100,44000,652
|
|
20230823,130400,18757108200,44000,44050,44100,44000,206
|
|
20230823,130300,18748042850,44050,44050,44100,44000,1369
|
|
20230823,130200,18687779150,44050,44000,44050,44000,686
|
|
20230823,130100,18657585000,44000,44000,44000,44000,401
|
|
20230823,130000,18639941000,44000,44050,44100,44000,215
|
|
20230823,125900,18630477650,44050,44050,44050,44000,444
|
|
20230823,125800,18610929850,44050,44000,44050,44000,110
|
|
20230823,125700,18606087050,44000,44000,44050,44000,183
|
|
20230823,125600,18598034950,43950,43950,44050,43950,1676
|
|
20230823,125500,18524302100,43950,44100,44100,43950,2946
|
|
20230823,125400,18394597150,44100,44100,44100,44050,283
|
|
20230823,125300,18382117900,44100,44100,44150,44100,46
|
|
20230823,125200,18380089200,44100,44150,44200,44100,1967
|
|
20230823,125100,18293291800,44150,44150,44150,44150,269
|
|
20230823,125000,18281415450,44150,44150,44150,44150,24
|
|
20230823,124900,18280355850,44150,44100,44150,44100,117
|
|
20230823,124800,18275193050,44150,44050,44150,44050,108
|
|
20230823,124700,18270430550,44050,44200,44250,44050,2273
|
|
20230823,124600,18170093500,44250,44150,44250,44150,474
|
|
20230823,124500,18149143050,44150,44050,44150,44050,171
|
|
20230823,124400,18141601850,44050,44050,44100,44050,767
|
|
20230823,124300,18107810550,44050,44050,44150,44050,1058
|
|
20230823,124200,18061205550,44050,44150,44150,44050,3075
|
|
20230823,124100,17925566950,44200,44300,44300,44150,7537
|
|
20230823,124000,17592094850,44300,44300,44350,44300,228
|
|
20230823,123900,17581993400,44350,44300,44350,44300,207
|
|
20230823,123800,17572823200,44300,44350,44350,44300,95
|
|
20230823,123700,17568614650,44350,44350,44350,44300,613
|
|
20230823,123600,17541456700,44350,44300,44350,44300,301
|
|
20230823,123500,17528122200,44300,44300,44400,44300,1664
|
|
20230823,123400,17454404600,44300,44350,44400,44300,685
|
|
20230823,123300,17424035650,44350,44350,44350,44300,193
|
|
20230823,123200,17415477550,44300,44350,44350,44300,273
|
|
20230823,123100,17403377050,44350,44350,44400,44300,441
|
|
20230823,123000,17383840300,44350,44300,44400,44300,789
|
|
20230823,122900,17348873250,44300,44350,44350,44300,1369
|
|
20230823,122800,17288225050,44400,44400,44400,44300,53
|
|
20230823,122700,17285876850,44400,44300,44400,44300,263
|
|
20230823,122600,17274208650,44350,44350,44400,44300,216
|
|
20230823,122500,17264625300,44450,44600,44600,44350,1994
|
|
20230823,122400,17175900350,44600,44600,44600,44550,180
|
|
20230823,122300,17167874350,44550,44500,44550,44500,202
|
|
20230823,122200,17158876300,44500,44550,44550,44500,26
|
|
20230823,122100,17157718350,44500,44500,44550,44500,432
|
|
20230823,122000,17138481200,44500,44500,44550,44450,409
|
|
20230823,121900,17120279450,44500,44400,44500,44400,3
|
|
20230823,121800,17120146150,44400,44300,44400,44300,812
|
|
20230823,121700,17084114750,44300,44400,44400,44300,289
|
|
20230823,121600,17071299300,44400,44400,44400,44350,937
|
|
20230823,121500,17029707000,44350,44400,44450,44350,604
|
|
20230823,121400,17002911050,44400,44450,44450,44400,127
|
|
20230823,121300,16997270350,44450,44450,44550,44450,926
|
|
20230823,121200,16956080000,44400,44350,44450,44350,153
|
|
20230823,121100,16949292750,44400,44400,44400,44350,143
|
|
20230823,121000,16942945100,44400,44350,44400,44350,553
|
|
20230823,120900,16918415550,44350,44250,44450,44250,684
|
|
20230823,120800,16888060250,44300,44450,44450,44250,3370
|
|
20230823,120700,16738477550,44500,44550,44550,44450,1564
|
|
20230823,120600,16668829600,44550,44550,44550,44500,342
|
|
20230823,120500,16653602050,44550,44450,44550,44450,348
|
|
20230823,120400,16638120200,44450,44450,44500,44450,140
|
|
20230823,120300,16631892200,44450,44450,44500,44450,176
|
|
20230823,120200,16624063850,44450,44550,44600,44450,646
|
|
20230823,120100,16595291700,44550,44500,44600,44500,1118
|
|
20230823,120000,16545480650,44550,44450,44550,44450,488
|
|
20230823,115900,16523774950,44450,44500,44550,44450,925
|
|
20230823,115800,16482652800,44600,44600,44600,44500,351
|
|
20230823,115700,16467014750,44600,44600,44650,44500,1590
|
|
20230823,115600,16396179200,44600,44600,44650,44600,49
|
|
20230823,115500,16393993650,44650,44600,44650,44600,191
|
|
20230823,115400,16385475000,44600,44550,44600,44550,609
|
|
20230823,115300,16358318250,44600,44600,44600,44550,1185
|
|
20230823,115200,16305482000,44600,44600,44650,44600,577
|
|
20230823,115100,16279747250,44600,44600,44650,44550,457
|
|
20230823,115000,16259365400,44650,44700,44700,44600,1742
|
|
20230823,114900,16181637450,44650,44550,44700,44550,793
|
|
20230823,114800,16146247500,44550,44600,44600,44550,345
|
|
20230823,114700,16130876800,44650,44650,44650,44550,963
|
|
20230823,114600,16087932250,44650,44700,44700,44650,1696
|
|
20230823,114500,16012187600,44700,44700,44700,44650,1337
|
|
20230823,114400,15952424000,44700,44800,44800,44700,4359
|
|
20230823,114300,15757183050,44800,44850,44850,44800,435
|
|
20230823,114200,15737692950,44850,44950,45000,44850,216
|
|
20230823,114100,15727987750,44950,44950,44950,44900,196
|
|
20230823,114000,15719177650,44950,45000,45100,44950,852
|
|
20230823,113900,15680829300,45000,44850,45000,44800,1382
|
|
20230823,113800,15618826500,44850,44850,44900,44850,1652
|
|
20230823,113700,15544733300,44850,45000,45000,44850,2308
|
|
20230823,113600,15441072400,45000,45000,45050,45000,1258
|
|
20230823,113500,15384461900,45000,45150,45200,45000,6451
|
|
20230823,113400,15093808000,45200,45150,45200,45100,1118
|
|
20230823,113300,15043340150,45200,45250,45300,45200,780
|
|
20230823,113200,15008083850,45200,45250,45250,45200,268
|
|
20230823,113100,14995963850,45250,45300,45300,45150,840
|
|
20230823,113000,14957968600,45300,45300,45350,45250,654
|
|
20230823,112900,14928346600,45300,45300,45400,45300,214
|
|
20230823,112800,14918647050,45300,45250,45300,45200,302
|
|
20230823,112700,14904971300,45250,45250,45250,45250,297
|
|
20230823,112600,14891532050,45250,45450,45450,45250,669
|
|
20230823,112500,14861199250,45400,45300,45400,45300,198
|
|
20230823,112400,14852222950,45250,45250,45250,45200,381
|
|
20230823,112300,14834992850,45250,45150,45250,45150,225
|
|
20230823,112200,14824822100,45150,45150,45200,45150,170
|
|
20230823,112100,14817146300,45200,45150,45250,45150,240
|
|
20230823,112000,14806297750,45200,45300,45300,45100,391
|
|
20230823,111900,14788625400,45100,45300,45300,45100,3201
|
|
20230823,111800,14643986650,45300,45300,45300,45200,1326
|
|
20230823,111700,14584011250,45250,45350,45350,45250,809
|
|
20230823,111600,14547376400,45300,45350,45350,45300,360
|
|
20230823,111500,14531067700,45300,45350,45350,45300,468
|
|
20230823,111400,14509856600,45350,45400,45400,45350,338
|
|
20230823,111300,14494522200,45400,45500,45500,45400,510
|
|
20230823,111200,14471350700,45500,45600,45600,45500,333
|
|
20230823,111100,14456175350,45600,45650,45700,45600,227
|
|
20230823,111000,14445812800,45700,45750,45750,45650,405
|
|
20230823,110900,14427300250,46000,45600,46000,45600,2412
|
|
20230823,110800,14316737550,45550,45450,45650,45450,2574
|
|
20230823,110700,14199393300,45450,45450,45450,45450,363
|
|
20230823,110600,14182894950,45400,45400,45500,45400,229
|
|
20230823,110500,14172491100,45400,45400,45400,45350,698
|
|
20230823,110400,14140809650,45400,45350,45500,45350,115
|
|
20230823,110300,14135593100,45500,45500,45500,45300,89
|
|
20230823,110200,14131549100,45500,45250,45500,45250,1209
|
|
20230823,110100,14076749300,45250,45300,45300,45250,926
|
|
20230823,110000,14034846000,45350,45250,45350,45250,96
|
|
20230823,105900,14030500350,45250,45300,45350,45250,412
|
|
20230823,105800,14011836450,45350,45300,45350,45250,252
|
|
20230823,105700,14000420850,45350,45300,45400,45300,454
|
|
20230823,105600,13979853250,45250,45450,45500,45200,3620
|
|
20230823,105500,13815802450,45450,45550,45600,45450,1108
|
|
20230823,105400,13765392000,45550,45550,45600,45550,1191
|
|
20230823,105300,13711137350,45550,45550,45600,45550,180
|
|
20230823,105200,13702933300,45550,45450,45550,45450,567
|
|
20230823,105100,13677140500,45500,45500,45500,45450,237
|
|
20230823,105000,13666362900,45450,45550,45600,45450,755
|
|
20230823,104900,13631986100,45550,45500,45750,45500,284
|
|
20230823,104800,13619050800,45500,45500,45500,45450,437
|
|
20230823,104700,13599182450,45500,45550,45600,45450,507
|
|
20230823,104600,13576102400,45550,45400,45550,45400,620
|
|
20230823,104500,13547914650,45400,45450,45500,45400,1176
|
|
20230823,104400,13494480200,45450,45550,45600,45450,1303
|
|
20230823,104300,13435157350,45550,45550,45700,45550,2062
|
|
20230823,104200,13341164600,45600,45600,45700,45550,1660
|
|
20230823,104100,13265435850,45600,45700,45700,45600,1527
|
|
20230823,104000,13195718900,45700,45650,45700,45650,251
|
|
20230823,103900,13184258800,45600,45650,45850,45550,1628
|
|
20230823,103800,13109955850,45650,45900,45950,45650,1753
|
|
20230823,103700,13029728150,45950,46050,46050,45950,1738
|
|
20230823,103600,12949730200,46150,46200,46200,46050,619
|
|
20230823,103500,12921162350,46200,46200,46250,46200,145
|
|
20230823,103400,12914461000,46200,46200,46300,46200,366
|
|
20230823,103300,12897542000,46200,46150,46300,46150,1210
|
|
20230823,103200,12841560750,46200,46100,46200,46050,566
|
|
20230823,103100,12815448000,46100,46100,46150,46100,492
|
|
20230823,103000,12792764800,46150,46000,46150,45950,1013
|
|
20230823,102900,12746156800,46000,46000,46000,45900,772
|
|
20230823,102800,12710705700,45900,45950,46000,45850,1450
|
|
20230823,102700,12644140000,45950,46000,46000,45950,701
|
|
20230823,102600,12611911100,46050,46050,46050,46000,773
|
|
20230823,102500,12576351150,46050,46100,46100,46050,425
|
|
20230823,102400,12556773500,46100,46050,46100,46000,1061
|
|
20230823,102300,12507911450,46000,46150,46150,46000,1339
|
|
20230823,102200,12446261750,46150,46150,46200,46150,106
|
|
20230823,102100,12441367850,46150,46200,46250,46150,2724
|
|
20230823,102000,12315516550,46250,46300,46300,46200,784
|
|
20230823,101900,12279235700,46300,46150,46300,46150,376
|
|
20230823,101800,12261835900,46150,46350,46400,46150,1140
|
|
20230823,101700,12209063200,46350,46300,46400,46250,2018
|
|
20230823,101600,12115592750,46300,46300,46350,46300,867
|
|
20230823,101500,12075433050,46350,46050,46350,46050,1456
|
|
20230823,101400,12008093400,46050,45950,46100,45950,337
|
|
20230823,101300,11992583100,46000,45850,46000,45850,786
|
|
20230823,101200,11956498150,45850,45950,46000,45850,2642
|
|
20230823,101100,11835137950,45950,46050,46100,45950,1218
|
|
20230823,101000,11779100400,46050,46050,46100,45900,4659
|
|
20230823,100900,11564877250,46050,46100,46150,46050,2611
|
|
20230823,100800,11444598150,46050,46250,46300,46050,3238
|
|
20230823,100700,11295169350,46250,46450,46450,46250,2446
|
|
20230823,100600,11181822050,46450,46500,46550,46400,4166
|
|
20230823,100500,10988281700,46350,46550,46550,46300,4327
|
|
20230823,100400,10787406650,46550,46400,46600,46350,10354
|
|
20230823,100300,10305935300,46400,46300,46400,46300,5756
|
|
20230823,100200,10039097450,46250,46150,46250,46100,3111
|
|
20230823,100100,9895324850,46150,45750,46200,45750,11911
|
|
20230823,100000,9346529750,45800,45750,45800,45700,212
|
|
20230823,095900,9336827350,45700,45700,45750,45700,211
|
|
20230823,095800,9327177400,45700,45700,45750,45700,228
|
|
20230823,095700,9316756400,45700,45750,45800,45700,137
|
|
20230823,095600,9310486650,45750,45700,45850,45700,808
|
|
20230823,095500,9273499050,45750,45550,45750,45550,1465
|
|
20230823,095400,9206628050,45550,45650,45650,45550,689
|
|
20230823,095300,9175196600,45650,45650,45700,45550,442
|
|
20230823,095200,9155033800,45700,45700,45750,45700,713
|
|
20230823,095100,9122446650,45700,45700,45750,45650,1210
|
|
20230823,095000,9067133850,45650,45500,45700,45500,653
|
|
20230823,094900,9037339150,45500,45600,45600,45400,1178
|
|
20230823,094800,8983742950,45550,45650,45650,45550,372
|
|
20230823,094700,8966777250,45650,45850,45850,45600,1073
|
|
20230823,094600,8917795100,45550,45600,45900,45550,3065
|
|
20230823,094500,8777643500,45550,45350,45600,45250,2892
|
|
20230823,094400,8646232450,45350,45300,45350,45250,1313
|
|
20230823,094300,8586760650,45300,45200,45300,45200,913
|
|
20230823,094200,8545458300,45200,45300,45300,45200,692
|
|
20230823,094100,8514152350,45350,45250,45450,45200,2221
|
|
20230823,094000,8413643300,45250,45500,45500,45200,5752
|
|
20230823,093900,8152999300,45500,45500,45600,45450,351
|
|
20230823,093800,8137028850,45600,45900,45900,45500,1862
|
|
20230823,093700,8051904450,45900,45850,46000,45850,5961
|
|
20230823,093600,7778076700,45850,45750,45850,45700,1033
|
|
20230823,093500,7730802350,45750,45400,45800,45350,3396
|
|
20230823,093400,7575940050,45450,45200,45450,45200,1261
|
|
20230823,093300,7518753700,45200,45300,45400,45200,2449
|
|
20230823,093200,7407978950,45350,45300,45500,45250,1912
|
|
20230823,093100,7321291700,45250,45450,45500,45250,3148
|
|
20230823,093000,7178550650,45500,45500,45500,45450,466
|
|
20230823,092900,7157352300,45500,45550,45550,45400,543
|
|
20230823,092800,7132667900,45500,45650,45650,45500,675
|
|
20230823,092700,7101914400,45650,45600,45700,45500,1577
|
|
20230823,092600,7030083350,45550,45750,45750,45550,889
|
|
20230823,092500,6989517250,45750,45700,45850,45700,3283
|
|
20230823,092400,6839227800,45750,45600,45750,45550,1685
|
|
20230823,092300,6762329400,45550,45500,45600,45500,1039
|
|
20230823,092200,6715006800,45500,45700,45700,45350,2253
|
|
20230823,092100,6612554550,45600,45850,45850,45500,1137
|
|
20230823,092000,6560577700,45850,45500,46100,45450,7043
|
|
20230823,091900,6237515400,45400,45250,45500,45150,4069
|
|
20230823,091800,6053145550,45250,45200,45450,45150,2032
|
|
20230823,091700,5961264750,45200,45450,45550,45200,3855
|
|
20230823,091600,5786333650,45450,45600,45650,45450,5133
|
|
20230823,091500,5552701250,45500,45750,45800,45500,3566
|
|
20230823,091400,5390008800,45800,45850,45900,45750,2466
|
|
20230823,091300,5276966650,45800,45850,45950,45800,2823
|
|
20230823,091200,5147501250,45850,45800,45900,45700,1623
|
|
20230823,091100,5073136000,45800,45600,45800,45500,5137
|
|
20230823,091000,4838812250,45650,46100,46100,45600,7248
|
|
20230823,090900,4506822300,45900,46200,46250,45850,4871
|
|
20230823,090800,4282485550,46200,45800,46400,45800,8700
|
|
20230823,090700,3880957000,45800,46200,46300,45800,10607
|
|
20230823,090600,3391501700,46200,45850,46200,45800,10431
|
|
20230823,090500,2911781450,45800,45950,46000,45600,13751
|
|
20230823,090400,2281775300,46000,45550,46000,45500,9874
|
|
20230823,090300,1829809100,45500,45350,45700,45300,13237
|
|
20230823,090200,1227627250,45350,44800,45350,44800,9345
|
|
20230823,090100,806036550,44900,44750,45450,44700,7534
|
|
20230823,090000,466121800,44700,44200,44850,44150,10515
|