621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191800,16350221700,27050,27050,27050,27050,5940
|
|
20230822,191700,16350221700,27050,27050,27050,27050,0
|
|
20230822,191600,16350221700,27050,27050,27050,27050,0
|
|
20230822,191500,16350221700,27050,27050,27050,27050,0
|
|
20230822,191400,16350221700,27050,27050,27050,27050,0
|
|
20230822,191300,16350221700,27050,27050,27050,27050,0
|
|
20230822,191200,16350221700,27050,27050,27050,27050,0
|
|
20230822,191100,16350221700,27050,27050,27050,27050,0
|
|
20230822,191000,16350221700,27050,27050,27050,27050,0
|
|
20230822,190900,16350221700,27050,27050,27050,27050,0
|
|
20230822,190800,16350221700,27050,27050,27050,27050,0
|
|
20230822,190700,16350221700,27050,27050,27050,27050,0
|
|
20230822,190600,16350221700,27050,27050,27050,27050,0
|
|
20230822,190500,16350221700,27050,27050,27050,27050,0
|
|
20230822,190400,16350221700,27050,27050,27050,27050,0
|
|
20230822,190300,16350221700,27050,27050,27050,27050,0
|
|
20230822,190200,16350221700,27050,27050,27050,27050,0
|
|
20230822,190100,16350221700,27050,27050,27050,27050,0
|
|
20230822,190000,16350221700,27050,27050,27050,27050,0
|
|
20230822,185900,16350221700,27050,27050,27050,27050,0
|
|
20230822,185800,16350221700,27050,27050,27050,27050,0
|
|
20230822,185700,16350221700,27050,27050,27050,27050,0
|
|
20230822,185600,16350221700,27050,27050,27050,27050,0
|
|
20230822,185500,16350221700,27050,27050,27050,27050,0
|
|
20230822,185400,16350221700,27050,27050,27050,27050,0
|
|
20230822,185300,16350221700,27050,27050,27050,27050,0
|
|
20230822,185200,16350221700,27050,27050,27050,27050,0
|
|
20230822,185100,16350221700,27050,27050,27050,27050,0
|
|
20230822,185000,16350221700,27050,27050,27050,27050,0
|
|
20230822,184900,16350221700,27050,27050,27050,27050,0
|
|
20230822,184800,16350221700,27050,27050,27050,27050,5940
|
|
20230822,184700,16350221700,27050,27050,27050,27050,0
|
|
20230822,184600,16350221700,27050,27050,27050,27050,0
|
|
20230822,184500,16350221700,27050,27050,27050,27050,0
|
|
20230822,184400,16350221700,27050,27050,27050,27050,0
|
|
20230822,184300,16350221700,27050,27050,27050,27050,0
|
|
20230822,184200,16350221700,27050,27050,27050,27050,0
|
|
20230822,184100,16350221700,27050,27050,27050,27050,0
|
|
20230822,184000,16350221700,27050,27050,27050,27050,0
|
|
20230822,183900,16350221700,27050,27050,27050,27050,0
|
|
20230822,183800,16350221700,27050,27050,27050,27050,0
|
|
20230822,183700,16350221700,27050,27050,27050,27050,0
|
|
20230822,183600,16350221700,27050,27050,27050,27050,0
|
|
20230822,183500,16350221700,27050,27050,27050,27050,0
|
|
20230822,183400,16350221700,27050,27050,27050,27050,0
|
|
20230822,183300,16350221700,27050,27050,27050,27050,0
|
|
20230822,183200,16350221700,27050,27050,27050,27050,0
|
|
20230822,183100,16350221700,27050,27050,27050,27050,0
|
|
20230822,183000,16350221700,27050,27050,27050,27050,0
|
|
20230822,182900,16350221700,27050,27050,27050,27050,0
|
|
20230822,182800,16350221700,27050,27050,27050,27050,0
|
|
20230822,182700,16350221700,27050,27050,27050,27050,0
|
|
20230822,182600,16350221700,27050,27050,27050,27050,0
|
|
20230822,182500,16350221700,27050,27050,27050,27050,0
|
|
20230822,182400,16350221700,27050,27050,27050,27050,0
|
|
20230822,182300,16350221700,27050,27050,27050,27050,0
|
|
20230822,182200,16350221700,27050,27050,27050,27050,0
|
|
20230822,182100,16350221700,27050,27050,27050,27050,0
|
|
20230822,182000,16350221700,27050,27050,27050,27050,0
|
|
20230822,181900,16350221700,27050,27050,27050,27050,0
|
|
20230822,181800,16350221700,27050,27050,27050,27050,5940
|
|
20230822,181700,16350221700,27050,27050,27050,27050,0
|
|
20230822,181600,16350221700,27050,27050,27050,27050,0
|
|
20230822,181500,16350221700,27050,27050,27050,27050,0
|
|
20230822,181400,16350221700,27050,27050,27050,27050,0
|
|
20230822,181300,16350221700,27050,27050,27050,27050,0
|
|
20230822,181200,16350221700,27050,27050,27050,27050,0
|
|
20230822,181100,16350221700,27050,27050,27050,27050,0
|
|
20230822,181000,16350221700,27050,27050,27050,27050,0
|
|
20230822,180900,16350221700,27050,27050,27050,27050,0
|
|
20230822,180800,16350221700,27050,27050,27050,27050,0
|
|
20230822,180700,16350221700,27050,27050,27050,27050,0
|
|
20230822,180600,16350221700,27050,27050,27050,27050,0
|
|
20230822,180500,16350221700,27050,27050,27050,27050,0
|
|
20230822,180400,16350221700,27050,27050,27050,27050,0
|
|
20230822,180300,16350221700,27050,27050,27050,27050,0
|
|
20230822,180200,16350221700,27050,27050,27050,27050,0
|
|
20230822,180100,16350221700,27050,27050,27050,27050,0
|
|
20230822,180000,16350221700,27050,27050,27050,27050,0
|
|
20230822,175900,16350221700,27050,27050,27050,27050,0
|
|
20230822,175800,16350221700,27050,27050,27050,27050,0
|
|
20230822,175700,16350221700,27050,27050,27050,27050,0
|
|
20230822,175600,16350221700,27050,27050,27050,27050,0
|
|
20230822,175500,16350221700,27050,27050,27050,27050,0
|
|
20230822,175400,16350221700,27050,27050,27050,27050,0
|
|
20230822,175300,16350221700,27050,27050,27050,27050,0
|
|
20230822,175200,16350221700,27050,27050,27050,27050,0
|
|
20230822,175100,16350221700,27050,27050,27050,27050,0
|
|
20230822,175000,16350221700,27050,27050,27050,27050,0
|
|
20230822,174900,16350221700,27050,27050,27050,27050,0
|
|
20230822,174800,16350221700,27050,27050,27050,27050,5940
|
|
20230822,174700,16350221700,27050,27050,27050,27050,0
|
|
20230822,174600,16350221700,27050,27050,27050,27050,0
|
|
20230822,174500,16350221700,27050,27050,27050,27050,0
|
|
20230822,174400,16350221700,27050,27050,27050,27050,0
|
|
20230822,174300,16350221700,27050,27050,27050,27050,0
|
|
20230822,174200,16350221700,27050,27050,27050,27050,0
|
|
20230822,174100,16350221700,27050,27050,27050,27050,0
|
|
20230822,174000,16350221700,27050,27050,27050,27050,0
|
|
20230822,173900,16350221700,27050,27050,27050,27050,0
|
|
20230822,173800,16350221700,27050,27050,27050,27050,0
|
|
20230822,173700,16350221700,27050,27050,27050,27050,0
|
|
20230822,173600,16350221700,27050,27050,27050,27050,0
|
|
20230822,173500,16350221700,27050,27050,27050,27050,0
|
|
20230822,173400,16350221700,27050,27050,27050,27050,0
|
|
20230822,173300,16350221700,27050,27050,27050,27050,0
|
|
20230822,173200,16350221700,27050,27050,27050,27050,0
|
|
20230822,173100,16350221700,27050,27050,27050,27050,0
|
|
20230822,173000,16350221700,27050,27050,27050,27050,0
|
|
20230822,172900,16350221700,27050,27050,27050,27050,0
|
|
20230822,172800,16350221700,27050,27050,27050,27050,0
|
|
20230822,172700,16350221700,27050,27050,27050,27050,0
|
|
20230822,172600,16350221700,27050,27050,27050,27050,0
|
|
20230822,172500,16350221700,27050,27050,27050,27050,0
|
|
20230822,172400,16350221700,27050,27050,27050,27050,0
|
|
20230822,172300,16350221700,27050,27050,27050,27050,0
|
|
20230822,172200,16350221700,27050,27050,27050,27050,0
|
|
20230822,172100,16350221700,27050,27050,27050,27050,0
|
|
20230822,172000,16350221700,27050,27050,27050,27050,0
|
|
20230822,171900,16350221700,27050,27050,27050,27050,0
|
|
20230822,171800,16350221700,27050,27050,27050,27050,5940
|
|
20230822,171700,16350221700,27050,27050,27050,27050,0
|
|
20230822,171600,16350221700,27050,27050,27050,27050,0
|
|
20230822,171500,16350221700,27050,27050,27050,27050,0
|
|
20230822,171400,16350221700,27050,27050,27050,27050,0
|
|
20230822,171300,16350221700,27050,27050,27050,27050,0
|
|
20230822,171200,16350221700,27050,27050,27050,27050,0
|
|
20230822,171100,16350221700,27050,27050,27050,27050,0
|
|
20230822,171000,16350221700,27050,27050,27050,27050,0
|
|
20230822,170900,16350221700,27050,27050,27050,27050,0
|
|
20230822,170800,16350221700,27050,27050,27050,27050,0
|
|
20230822,170700,16350221700,27050,27050,27050,27050,0
|
|
20230822,170600,16350221700,27050,27050,27050,27050,0
|
|
20230822,170500,16350221700,27050,27050,27050,27050,0
|
|
20230822,170400,16350221700,27050,27050,27050,27050,0
|
|
20230822,170300,16350221700,27050,27050,27050,27050,0
|
|
20230822,170200,16350221700,27050,27050,27050,27050,0
|
|
20230822,170100,16350221700,27050,27050,27050,27050,0
|
|
20230822,170000,16350221700,27050,27050,27050,27050,0
|
|
20230822,165900,16350221700,27050,27050,27050,27050,0
|
|
20230822,165800,16350221700,27050,27050,27050,27050,0
|
|
20230822,165700,16350221700,27050,27050,27050,27050,0
|
|
20230822,165600,16350221700,27050,27050,27050,27050,0
|
|
20230822,165500,16350221700,27050,27050,27050,27050,0
|
|
20230822,165400,16350221700,27050,27050,27050,27050,0
|
|
20230822,165300,16350221700,27050,27050,27050,27050,0
|
|
20230822,165200,16350221700,27050,27050,27050,27050,0
|
|
20230822,165100,16350221700,27050,27050,27050,27050,0
|
|
20230822,165000,16350221700,27050,27050,27050,27050,0
|
|
20230822,164900,16350221700,27050,27050,27050,27050,0
|
|
20230822,164800,16350221700,27050,27050,27050,27050,5940
|
|
20230822,164700,16350221700,27050,27050,27050,27050,0
|
|
20230822,164600,16350221700,27050,27050,27050,27050,0
|
|
20230822,164500,16350221700,27050,27050,27050,27050,0
|
|
20230822,164400,16350221700,27050,27050,27050,27050,0
|
|
20230822,164300,16350221700,27050,27050,27050,27050,0
|
|
20230822,164200,16350221700,27050,27050,27050,27050,0
|
|
20230822,164100,16350221700,27050,27050,27050,27050,0
|
|
20230822,164000,16350221700,27050,27050,27050,27050,0
|
|
20230822,163900,16350221700,27050,27050,27050,27050,0
|
|
20230822,163800,16350221700,27050,27050,27050,27050,0
|
|
20230822,163700,16350221700,27050,27050,27050,27050,0
|
|
20230822,163600,16350221700,27050,27050,27050,27050,0
|
|
20230822,163500,16350221700,27050,27050,27050,27050,0
|
|
20230822,163400,16350221700,27050,27050,27050,27050,0
|
|
20230822,163300,16350221700,27050,27050,27050,27050,0
|
|
20230822,163200,16350221700,27050,27050,27050,27050,0
|
|
20230822,163100,16350221700,27050,27050,27050,27050,0
|
|
20230822,163000,16350221700,27050,27050,27050,27050,0
|
|
20230822,162900,16350221700,27050,27050,27050,27050,0
|
|
20230822,162800,16350221700,27050,27050,27050,27050,0
|
|
20230822,162700,16350221700,27050,27050,27050,27050,0
|
|
20230822,162600,16350221700,27050,27050,27050,27050,0
|
|
20230822,162500,16350221700,27050,27050,27050,27050,0
|
|
20230822,162400,16350221700,27050,27050,27050,27050,0
|
|
20230822,162300,16350221700,27050,27050,27050,27050,0
|
|
20230822,162200,16350221700,27050,27050,27050,27050,0
|
|
20230822,162100,16350221700,27050,27050,27050,27050,0
|
|
20230822,162000,16350221700,27050,27050,27050,27050,0
|
|
20230822,161900,16350221700,27050,27050,27050,27050,0
|
|
20230822,161800,16350221700,27050,27050,27050,27050,5940
|
|
20230822,161700,16350221700,27050,27050,27050,27050,0
|
|
20230822,161600,16350221700,27050,27050,27050,27050,0
|
|
20230822,161500,16350221700,27050,27050,27050,27050,0
|
|
20230822,161400,16350221700,27050,27050,27050,27050,0
|
|
20230822,161300,16350221700,27050,27050,27050,27050,0
|
|
20230822,161200,16350221700,27050,27050,27050,27050,0
|
|
20230822,161100,16350221700,27050,27050,27050,27050,0
|
|
20230822,161000,16350221700,27050,27050,27050,27050,0
|
|
20230822,160900,16350221700,27050,27050,27050,27050,0
|
|
20230822,160800,16350221700,27050,27050,27050,27050,0
|
|
20230822,160700,16350221700,27050,27050,27050,27050,0
|
|
20230822,160600,16350221700,27050,27050,27050,27050,0
|
|
20230822,160500,16350221700,27050,27050,27050,27050,0
|
|
20230822,160400,16350221700,27050,27050,27050,27050,0
|
|
20230822,160300,16350221700,27050,27050,27050,27050,0
|
|
20230822,160200,16350221700,27050,27050,27050,27050,0
|
|
20230822,160100,16350221700,27050,27050,27050,27050,0
|
|
20230822,160000,16350221700,27050,27050,27050,27050,0
|
|
20230822,155900,16350221700,27050,27050,27050,27050,0
|
|
20230822,155800,16350221700,27050,27050,27050,27050,0
|
|
20230822,155700,16350221700,27050,27050,27050,27050,0
|
|
20230822,155600,16350221700,27050,27050,27050,27050,0
|
|
20230822,155500,16350221700,27050,27050,27050,27050,0
|
|
20230822,155400,16350221700,27050,27050,27050,27050,0
|
|
20230822,155300,16350221700,27050,27050,27050,27050,0
|
|
20230822,155200,16350221700,27050,27050,27050,27050,0
|
|
20230822,155100,16350221700,27050,27050,27050,27050,0
|
|
20230822,155000,16350221700,27050,27050,27050,27050,0
|
|
20230822,154900,16350221700,27050,27050,27050,27050,0
|
|
20230822,154800,16350221700,27050,27050,27050,27050,5940
|
|
20230822,154700,16350221700,27050,27050,27050,27050,0
|
|
20230822,154600,16350221700,27050,27050,27050,27050,0
|
|
20230822,154500,16350221700,27050,27050,27050,27050,0
|
|
20230822,154400,16350221700,27050,27050,27050,27050,0
|
|
20230822,154300,16350221700,27050,27050,27050,27050,0
|
|
20230822,154200,16350221700,27050,27050,27050,27050,0
|
|
20230822,154100,16350221700,27050,27050,27050,27050,0
|
|
20230822,154000,16350221700,27050,27050,27050,27050,0
|
|
20230822,153900,16350221700,27050,27050,27050,27050,0
|
|
20230822,153800,16350221700,27050,27050,27050,27050,0
|
|
20230822,153700,16350221700,27050,27050,27050,27050,0
|
|
20230822,153600,16350221700,27050,27050,27050,27050,0
|
|
20230822,153500,16350221700,27050,27050,27050,27050,0
|
|
20230822,153400,16350221700,27050,27050,27050,27050,0
|
|
20230822,153300,16350221700,27050,27050,27050,27050,0
|
|
20230822,153200,16350221700,27050,27050,27050,27050,0
|
|
20230822,153100,16350221700,27050,27050,27050,27050,0
|
|
20230822,153000,16350221700,27050,27050,27050,27050,5940
|
|
20230822,152900,16189544700,27150,27150,27150,27150,0
|
|
20230822,152800,16189544700,27150,27150,27150,27150,0
|
|
20230822,152700,16189544700,27150,27150,27150,27150,0
|
|
20230822,152600,16189544700,27150,27150,27150,27150,0
|
|
20230822,152500,16189544700,27150,27150,27150,27150,0
|
|
20230822,152400,16189544700,27150,27150,27150,27150,0
|
|
20230822,152300,16189544700,27150,27150,27150,27150,0
|
|
20230822,152200,16189544700,27150,27150,27150,27150,0
|
|
20230822,152100,16189544700,27150,27150,27150,27150,0
|
|
20230822,152000,16189544700,27150,27150,27150,27150,0
|
|
20230822,151900,16189544700,27150,27100,27150,27100,927
|
|
20230822,151800,16164399650,27100,27050,27100,27050,2772
|
|
20230822,151700,16089291850,27050,27050,27100,27050,576
|
|
20230822,151600,16073707600,27050,27100,27100,27050,1018
|
|
20230822,151500,16046134900,27100,27100,27150,27100,2248
|
|
20230822,151400,15985203250,27100,27100,27100,27050,2132
|
|
20230822,151300,15927427050,27100,27150,27150,27050,1087
|
|
20230822,151200,15897973800,27150,27000,27150,27000,8133
|
|
20230822,151100,15677719400,27000,26950,27000,26950,1612
|
|
20230822,151000,15634219750,26950,26950,27000,26900,2233
|
|
20230822,150900,15574032300,26950,27000,27050,26950,976
|
|
20230822,150800,15547689600,27000,27000,27050,26950,2016
|
|
20230822,150700,15493254150,27000,27000,27000,26950,1552
|
|
20230822,150600,15451350750,27000,26900,27000,26850,7580
|
|
20230822,150500,15247097100,26900,26950,26950,26900,220
|
|
20230822,150400,15241179050,26900,26950,26950,26900,2064
|
|
20230822,150300,15185656950,26900,26900,26950,26850,499
|
|
20230822,150200,15172230900,26900,26900,26950,26850,1213
|
|
20230822,150100,15139608400,26900,26950,26950,26900,611
|
|
20230822,150000,15123161950,26900,26950,26950,26900,767
|
|
20230822,145900,15102529550,26950,26950,26950,26950,391
|
|
20230822,145800,15091992100,26900,26950,26950,26900,1397
|
|
20230822,145700,15054408750,26950,26900,26950,26900,920
|
|
20230822,145600,15029631800,26950,26900,26950,26850,465
|
|
20230822,145500,15017119450,26900,26900,26900,26850,1583
|
|
20230822,145400,14974583750,26900,26900,26900,26850,574
|
|
20230822,145300,14959167700,26900,26900,26900,26900,862
|
|
20230822,145200,14935979900,26900,26950,26950,26900,4083
|
|
20230822,145100,14826089450,26950,27000,27000,26950,511
|
|
20230822,145000,14812317900,26950,26950,27000,26950,722
|
|
20230822,144900,14792855900,27000,27000,27000,27000,372
|
|
20230822,144800,14782811900,26950,26900,26950,26900,1095
|
|
20230822,144700,14753314000,26900,26900,26900,26900,11
|
|
20230822,144600,14753018100,26900,26950,26950,26900,135
|
|
20230822,144500,14749386500,26950,26950,26950,26900,242
|
|
20230822,144400,14742872700,26950,26950,26950,26900,812
|
|
20230822,144300,14721010050,26950,26950,26950,26900,772
|
|
20230822,144200,14700208000,26950,26950,26950,26950,336
|
|
20230822,144100,14691152800,26950,26900,26950,26900,371
|
|
20230822,144000,14681156150,26950,26950,26950,26950,297
|
|
20230822,143900,14673152000,26950,26950,27000,26950,483
|
|
20230822,143800,14660135100,27000,26950,27000,26900,788
|
|
20230822,143700,14638906700,26950,26950,27000,26900,1211
|
|
20230822,143600,14606276800,27000,26950,27000,26950,632
|
|
20230822,143500,14589244050,26950,27000,27000,26950,2319
|
|
20230822,143400,14526746900,27000,27000,27000,27000,80
|
|
20230822,143300,14524586900,27000,26950,27000,26950,606
|
|
20230822,143200,14508235050,27000,27000,27000,26950,362
|
|
20230822,143100,14498465200,27000,27000,27000,26950,108
|
|
20230822,143000,14495551050,27000,27000,27000,26950,230
|
|
20230822,142900,14489341100,26950,27000,27000,26950,512
|
|
20230822,142800,14475531500,27000,27000,27000,27000,861
|
|
20230822,142700,14452284500,27000,27000,27000,27000,519
|
|
20230822,142600,14438271500,27000,27000,27000,27000,370
|
|
20230822,142500,14428281500,27000,27050,27050,26950,1154
|
|
20230822,142400,14397123550,27050,27050,27100,27050,125
|
|
20230822,142300,14393741900,27100,27100,27100,27050,43
|
|
20230822,142200,14392577900,27050,27050,27100,27000,1458
|
|
20230822,142100,14353139550,27050,27050,27050,27050,3
|
|
20230822,142000,14353058400,27000,27000,27050,27000,472
|
|
20230822,141900,14340311350,27050,27000,27050,27000,401
|
|
20230822,141800,14329483800,27000,27050,27050,27000,126
|
|
20230822,141700,14326076950,27050,27000,27100,27000,36
|
|
20230822,141600,14325104800,27100,27050,27100,27050,394
|
|
20230822,141500,14314441250,27050,27050,27100,27050,306
|
|
20230822,141400,14306161950,27100,27050,27100,27050,39
|
|
20230822,141300,14305106500,27100,27050,27100,27000,1236
|
|
20230822,141200,14271660650,27100,27100,27100,27050,537
|
|
20230822,141100,14257134350,27100,27050,27100,27050,1896
|
|
20230822,141000,14205841600,27100,27050,27100,27050,774
|
|
20230822,140900,14184904850,27000,27000,27000,27000,50
|
|
20230822,140800,14183554850,27000,27000,27000,27000,1144
|
|
20230822,140700,14152666850,27000,27000,27000,27000,739
|
|
20230822,140600,14132713850,27000,27000,27050,27000,1439
|
|
20230822,140500,14093860750,27050,27000,27050,27000,711
|
|
20230822,140400,14074663650,27050,26950,27050,26950,2138
|
|
20230822,140300,14016937750,26950,27000,27000,26950,68
|
|
20230822,140200,14015103600,27000,26950,27000,26950,71
|
|
20230822,140100,14013190050,26950,27000,27000,26950,85
|
|
20230822,140000,14010897100,27000,27000,27000,26950,423
|
|
20230822,135900,13999496200,27000,27000,27000,27000,0
|
|
20230822,135800,13999496200,27000,26950,27000,26950,522
|
|
20230822,135700,13985428200,26950,26950,26950,26950,5
|
|
20230822,135600,13985293450,26950,26950,27000,26900,424
|
|
20230822,135500,13973865900,26950,26950,26950,26900,57
|
|
20230822,135400,13972330250,26950,26900,26950,26900,546
|
|
20230822,135300,13957642400,26900,26900,26900,26850,190
|
|
20230822,135200,13952540400,26900,26900,26900,26850,435
|
|
20230822,135100,13940843900,26900,26900,26950,26900,324
|
|
20230822,135000,13932127850,26900,26900,26900,26850,517
|
|
20230822,134900,13918221050,26850,26900,26950,26850,2058
|
|
20230822,134800,13862887450,26950,26950,26950,26900,103
|
|
20230822,134700,13860114100,26900,27000,27000,26900,449
|
|
20230822,134600,13848013550,26950,27000,27000,26950,1070
|
|
20230822,134500,13819149750,27000,27000,27000,27000,313
|
|
20230822,134400,13810698750,27000,26950,27000,26950,1398
|
|
20230822,134300,13773013450,26900,26900,26900,26900,174
|
|
20230822,134200,13768332850,26900,26950,26950,26900,890
|
|
20230822,134100,13744362300,26950,26900,26950,26900,630
|
|
20230822,134000,13727414400,26950,26950,26950,26900,339
|
|
20230822,133900,13718281700,26950,26950,26950,26950,577
|
|
20230822,133800,13702731550,27000,27050,27050,26950,557
|
|
20230822,133700,13687708550,27050,27050,27050,27050,18
|
|
20230822,133600,13687221650,27000,27000,27000,27000,481
|
|
20230822,133500,13674234650,26950,26950,27000,26950,293
|
|
20230822,133400,13666330650,27000,27000,27000,27000,1198
|
|
20230822,133300,13633984650,27000,27000,27050,27000,298
|
|
20230822,133200,13625938550,27000,27000,27000,26950,1495
|
|
20230822,133100,13585596250,27050,27050,27050,27000,1260
|
|
20230822,133000,13551561900,27050,27000,27050,27000,87
|
|
20230822,132900,13549210200,27000,27000,27000,27000,56
|
|
20230822,132800,13547698200,27000,26950,27000,26950,933
|
|
20230822,132700,13522519100,27000,27000,27000,27000,55
|
|
20230822,132600,13521034100,27000,26950,27000,26950,104
|
|
20230822,132500,13518231200,26950,26950,26950,26950,33
|
|
20230822,132400,13517341850,27000,26950,27050,26950,474
|
|
20230822,132300,13504544400,26950,26950,26950,26950,74
|
|
20230822,132200,13502550100,26900,26950,26950,26900,535
|
|
20230822,132100,13488131950,26950,26950,27000,26950,641
|
|
20230822,132000,13470856650,26950,26950,27000,26950,449
|
|
20230822,131900,13458748350,26950,26950,27000,26950,748
|
|
20230822,131800,13438556800,26950,27000,27000,26950,51
|
|
20230822,131700,13437182300,27000,26900,27000,26900,1296
|
|
20230822,131600,13402290950,26950,26950,26950,26900,141
|
|
20230822,131500,13398494000,26950,26950,27000,26950,110
|
|
20230822,131400,13395529400,27000,26950,27000,26900,658
|
|
20230822,131300,13377796500,26950,26950,26950,26950,14
|
|
20230822,131200,13377419200,26900,26950,26950,26900,473
|
|
20230822,131100,13364677950,26950,26950,26950,26900,1939
|
|
20230822,131000,13312466900,26950,26950,26950,26900,918
|
|
20230822,130900,13287771800,26950,26900,26950,26900,148
|
|
20230822,130800,13283790100,26950,26900,26950,26900,724
|
|
20230822,130700,13264306700,26950,26950,27000,26950,1073
|
|
20230822,130600,13235389050,26950,26950,26950,26950,689
|
|
20230822,130500,13216820500,26950,27000,27000,26950,2420
|
|
20230822,130400,13151545300,27000,27050,27050,27000,174
|
|
20230822,130300,13146844550,27050,27050,27050,27050,350
|
|
20230822,130200,13137377050,27050,27050,27050,27050,1287
|
|
20230822,130100,13102563700,27050,27100,27100,27050,319
|
|
20230822,130000,13093923300,27100,27100,27100,27100,662
|
|
20230822,125900,13075983100,27050,27050,27100,27050,132
|
|
20230822,125800,13072407950,27100,27100,27100,27100,8
|
|
20230822,125700,13072191150,27100,27050,27100,27050,166
|
|
20230822,125600,13067699800,27050,27050,27050,27050,151
|
|
20230822,125500,13063615250,27100,27050,27100,27000,284
|
|
20230822,125400,13055931850,27050,27100,27100,27050,338
|
|
20230822,125300,13046774350,27050,27050,27100,27050,228
|
|
20230822,125200,13040606650,27050,27000,27050,27000,152
|
|
20230822,125100,13036497550,27000,27000,27050,27000,121
|
|
20230822,125000,13033225800,26950,27000,27000,26950,1172
|
|
20230822,124900,13001588300,27000,27000,27000,27000,74
|
|
20230822,124800,12999590300,27000,27000,27050,27000,1464
|
|
20230822,124700,12960062250,27050,27050,27050,27050,170
|
|
20230822,124600,12955463750,27050,27050,27050,27050,107
|
|
20230822,124500,12952569400,27050,27050,27200,27000,738
|
|
20230822,124400,12932596800,27050,27050,27100,27050,1159
|
|
20230822,124300,12901245100,27000,27050,27050,27000,282
|
|
20230822,124200,12893627450,27050,27050,27050,27000,289
|
|
20230822,124100,12885815000,27050,27050,27050,27050,30
|
|
20230822,124000,12885003500,27050,27050,27050,27050,143
|
|
20230822,123900,12881135350,27000,27000,27000,27000,260
|
|
20230822,123800,12874115350,27050,27000,27050,27000,361
|
|
20230822,123700,12864368100,27050,27100,27100,27000,569
|
|
20230822,123600,12848979800,27100,27050,27100,27050,681
|
|
20230822,123500,12830533700,27050,27050,27050,27000,181
|
|
20230822,123400,12825642800,27050,27000,27050,27000,747
|
|
20230822,123300,12805437350,27000,27100,27100,27000,131
|
|
20230822,123200,12801890350,27100,27100,27100,27100,4
|
|
20230822,123100,12801781950,27050,27050,27100,27050,1204
|
|
20230822,123000,12769194700,27050,27100,27100,27050,518
|
|
20230822,122900,12755173250,27050,27150,27150,27050,242
|
|
20230822,122800,12748620350,27150,27100,27150,27100,441
|
|
20230822,122700,12736648550,27100,27150,27200,27000,3402
|
|
20230822,122600,12644459600,27150,27200,27250,27150,360
|
|
20230822,122500,12634680100,27200,27200,27250,27200,692
|
|
20230822,122400,12615856350,27200,27200,27200,27150,110
|
|
20230822,122300,12612864400,27200,27250,27250,27200,1624
|
|
20230822,122200,12568673400,27250,27250,27250,27200,624
|
|
20230822,122100,12551681900,27250,27250,27300,27200,3610
|
|
20230822,122000,12453311000,27250,27250,27300,27250,209
|
|
20230822,121900,12447612050,27300,27150,27300,27150,5309
|
|
20230822,121800,12302961350,27150,27150,27150,27150,261
|
|
20230822,121700,12295875200,27200,27100,27200,27100,1172
|
|
20230822,121600,12264058900,27100,27150,27150,27100,318
|
|
20230822,121500,12255426950,27100,27100,27150,27050,2280
|
|
20230822,121400,12193618050,27100,27000,27150,27000,5437
|
|
20230822,121300,12046542150,26950,26900,26950,26900,1991
|
|
20230822,121200,11992930250,26900,26900,26900,26850,1516
|
|
20230822,121100,11952225350,26900,26850,26900,26850,254
|
|
20230822,121000,11945397750,26900,26900,26900,26850,170
|
|
20230822,120900,11940829750,26850,26900,26900,26850,157
|
|
20230822,120800,11936611800,26900,26850,26900,26850,275
|
|
20230822,120700,11929219300,26900,26850,26900,26800,976
|
|
20230822,120600,11903013900,26800,26800,26800,26800,5
|
|
20230822,120500,11902879900,26800,26850,26850,26800,182
|
|
20230822,120400,11897998200,26850,26850,26850,26850,1
|
|
20230822,120300,11897971350,26850,26800,26850,26800,570
|
|
20230822,120200,11882692800,26800,26800,26800,26750,437
|
|
20230822,120100,11870982550,26800,26800,26850,26800,107
|
|
20230822,120000,11868114800,26800,26850,26850,26800,491
|
|
20230822,115900,11854949450,26850,26850,26850,26800,509
|
|
20230822,115800,11841307800,26800,26800,26850,26800,1555
|
|
20230822,115700,11799631100,26800,26850,26850,26800,861
|
|
20230822,115600,11776513750,26850,26900,26900,26850,40
|
|
20230822,115500,11775439000,26900,26850,26900,26850,41
|
|
20230822,115400,11774337700,26900,26900,26900,26900,6
|
|
20230822,115300,11774176300,26900,26850,26900,26800,680
|
|
20230822,115200,11755910000,26850,26850,26850,26800,1119
|
|
20230822,115100,11725885700,26850,26850,26850,26850,988
|
|
20230822,115000,11699357900,26850,26850,26900,26850,222
|
|
20230822,114900,11693396450,26900,26850,26900,26850,670
|
|
20230822,114800,11675406400,26850,26800,26850,26800,314
|
|
20230822,114700,11666990750,26800,26850,26850,26800,2741
|
|
20230822,114600,11593529300,26850,26800,26850,26800,199
|
|
20230822,114500,11588193600,26800,26800,26850,26800,3283
|
|
20230822,114400,11500208850,26850,26800,26850,26800,1361
|
|
20230822,114300,11463733350,26800,26800,26800,26800,796
|
|
20230822,114200,11442400550,26800,26850,26850,26800,23
|
|
20230822,114100,11441783400,26850,26800,26850,26800,394
|
|
20230822,114000,11431223150,26850,26800,26850,26800,23
|
|
20230822,113900,11430606000,26800,26850,26850,26800,189
|
|
20230822,113800,11425533350,26800,26850,26850,26800,186
|
|
20230822,113700,11420542450,26850,26800,26850,26800,23
|
|
20230822,113600,11419925900,26800,26850,26850,26800,401
|
|
20230822,113500,11409167700,26850,26800,26850,26800,734
|
|
20230822,113400,11389496050,26800,26800,26800,26750,493
|
|
20230822,113300,11376288650,26850,26800,26850,26750,256
|
|
20230822,113200,11369436200,26850,26800,26850,26750,1267
|
|
20230822,113100,11335475750,26800,26800,26850,26750,1809
|
|
20230822,113000,11286995450,26800,26800,26850,26800,227
|
|
20230822,112900,11280909600,26800,26800,26800,26800,212
|
|
20230822,112800,11275228000,26850,26800,26850,26800,250
|
|
20230822,112700,11268525800,26850,26800,26850,26800,834
|
|
20230822,112600,11246167000,26800,26850,26850,26800,340
|
|
20230822,112500,11237052450,26850,26850,26850,26800,161
|
|
20230822,112400,11232736600,26850,26800,26850,26800,261
|
|
20230822,112300,11225732750,26850,26900,26900,26850,202
|
|
20230822,112200,11220308450,26900,26850,26900,26850,147
|
|
20230822,112100,11216361450,26850,26850,26900,26800,1044
|
|
20230822,112000,11188330500,26900,26900,26900,26850,1208
|
|
20230822,111900,11155860000,26900,26850,26900,26850,268
|
|
20230822,111800,11148663300,26900,26850,26900,26850,53
|
|
20230822,111700,11147240150,26850,26850,26850,26800,515
|
|
20230822,111600,11133428400,26800,26850,26850,26800,553
|
|
20230822,111500,11118590700,26800,26900,26900,26800,1119
|
|
20230822,111400,11088545450,26900,26900,26900,26900,59
|
|
20230822,111300,11086958350,26900,26900,26900,26900,13
|
|
20230822,111200,11086608650,26850,26900,26900,26850,913
|
|
20230822,111100,11062093650,26900,26950,26950,26900,188
|
|
20230822,111000,11057036250,26900,26900,26950,26850,1144
|
|
20230822,110900,11026279700,26900,26900,26950,26850,260
|
|
20230822,110800,11019293800,26850,26900,26900,26850,1452
|
|
20230822,110700,10980258600,26900,26900,26900,26850,183
|
|
20230822,110600,10975338900,26900,26950,26950,26850,316
|
|
20230822,110500,10966839350,26950,26950,26950,26900,1123
|
|
20230822,110400,10936601000,26950,26950,26950,26950,983
|
|
20230822,110300,10910109150,26950,26950,26950,26900,1965
|
|
20230822,110200,10857171550,26950,26900,27000,26900,825
|
|
20230822,110100,10834908600,26900,26850,26900,26850,411
|
|
20230822,110000,10823857700,26900,26900,26900,26850,290
|
|
20230822,105900,10816063050,26900,26900,26900,26850,569
|
|
20230822,105800,10800762600,26900,26900,26950,26850,2657
|
|
20230822,105700,10729287000,26900,26900,26900,26850,344
|
|
20230822,105600,10720038500,26900,26850,26900,26850,29
|
|
20230822,105500,10719258450,26850,26850,26900,26850,305
|
|
20230822,105400,10711061550,26900,26750,26900,26750,419
|
|
20230822,105300,10699832000,26750,26850,26900,26750,3483
|
|
20230822,105200,10606410300,26850,26900,26900,26850,896
|
|
20230822,105100,10582349100,26850,26900,26900,26800,472
|
|
20230822,105000,10569676250,26900,27000,27000,26850,7323
|
|
20230822,104900,10372473650,26950,27000,27000,26950,16
|
|
20230822,104800,10372042200,26950,26950,26950,26950,293
|
|
20230822,104700,10364145850,26950,26950,27000,26900,593
|
|
20230822,104600,10348174200,26900,26900,27000,26900,2731
|
|
20230822,104500,10274693950,26900,26900,26900,26900,582
|
|
20230822,104400,10259038150,26900,26950,26950,26900,2501
|
|
20230822,104300,10191749700,26950,27000,27000,26950,1421
|
|
20230822,104200,10153447350,26950,27000,27000,26950,186
|
|
20230822,104100,10148425850,27000,27000,27050,26950,892
|
|
20230822,104000,10124328250,26950,27000,27000,26950,3092
|
|
20230822,103900,10040913700,27050,27100,27150,27000,4154
|
|
20230822,103800,9928522500,27150,27100,27150,27050,2618
|
|
20230822,103700,9857567050,27150,27250,27300,27150,4784
|
|
20230822,103600,9727269050,27250,27200,27300,27200,5708
|
|
20230822,103500,9571672950,27200,27150,27200,27150,612
|
|
20230822,103400,9555032450,27150,27100,27200,27100,3322
|
|
20230822,103300,9464875350,27100,27150,27150,27050,1428
|
|
20230822,103200,9426175900,27150,27050,27150,27050,2795
|
|
20230822,103100,9350453200,27100,26950,27100,26950,4069
|
|
20230822,103000,9240527400,26950,26950,27000,26950,709
|
|
20230822,102900,9221406450,26950,27000,27000,26950,453
|
|
20230822,102800,9209198000,26950,26900,27000,26900,1713
|
|
20230822,102700,9163046600,26850,26850,26850,26800,161
|
|
20230822,102600,9158723950,26900,26850,26900,26850,2793
|
|
20230822,102500,9083652700,26850,26800,26850,26800,628
|
|
20230822,102400,9066821950,26800,26800,26800,26800,447
|
|
20230822,102300,9054842350,26800,26800,26850,26800,435
|
|
20230822,102200,9043184300,26800,26850,26850,26700,3471
|
|
20230822,102100,8950146050,26850,26850,26850,26800,1179
|
|
20230822,102000,8918492900,26900,26900,26900,26850,173
|
|
20230822,101900,8913846100,26850,26900,26900,26850,464
|
|
20230822,101800,8901372000,26900,26800,26900,26800,1533
|
|
20230822,101700,8860189000,26800,26850,26900,26800,1948
|
|
20230822,101600,8807876200,26850,26800,26900,26800,1523
|
|
20230822,101500,8766995500,26850,26800,26850,26800,976
|
|
20230822,101400,8740791950,26700,26850,26900,26700,1861
|
|
20230822,101300,8690922850,26800,26750,26900,26750,2156
|
|
20230822,101200,8633153000,26700,26700,26750,26700,1323
|
|
20230822,101100,8597770500,26750,26550,26750,26550,1544
|
|
20230822,101000,8556591000,26550,26600,26650,26550,1402
|
|
20230822,100900,8519268150,26550,26550,26600,26550,1140
|
|
20230822,100800,8488970350,26550,26550,26600,26550,1063
|
|
20230822,100700,8460744750,26550,26550,26600,26500,1321
|
|
20230822,100600,8425668850,26500,26500,26550,26400,6051
|
|
20230822,100500,8265513400,26500,26500,26550,26450,2449
|
|
20230822,100400,8200625250,26500,26500,26550,26450,13529
|
|
20230822,100300,7842291250,26550,26750,26800,26500,32158
|
|
20230822,100200,6985905600,26800,26750,26800,26700,1568
|
|
20230822,100100,6943961800,26750,26750,26800,26700,2220
|
|
20230822,100000,6884622050,26750,26800,26850,26700,3294
|
|
20230822,095900,6796586900,26800,26850,26850,26700,3407
|
|
20230822,095800,6705503700,26850,26800,26850,26800,988
|
|
20230822,095700,6679017600,26800,26800,26850,26750,2824
|
|
20230822,095600,6603377050,26800,26800,26800,26700,5885
|
|
20230822,095500,6445985850,26800,26750,26800,26750,2145
|
|
20230822,095400,6388554400,26800,26850,26850,26750,3975
|
|
20230822,095300,6282064500,26850,26900,26900,26850,3496
|
|
20230822,095200,6188164800,26900,26900,26950,26850,930
|
|
20230822,095100,6163154750,26900,26900,26950,26900,1396
|
|
20230822,095000,6125602150,26900,26900,26950,26850,827
|
|
20230822,094900,6103335600,26900,26950,26950,26850,1759
|
|
20230822,094800,6056026400,26900,26900,26950,26850,1312
|
|
20230822,094700,6020720350,26900,26950,26950,26800,2457
|
|
20230822,094600,5954680400,26950,26950,26950,26900,552
|
|
20230822,094500,5939805950,26950,26950,27000,26900,1288
|
|
20230822,094400,5905062250,26900,26950,26950,26850,1253
|
|
20230822,094300,5871357200,26950,27050,27050,26800,10832
|
|
20230822,094200,5580357050,27050,27050,27100,27000,521
|
|
20230822,094100,5566264700,27050,26900,27100,26900,2498
|
|
20230822,094000,5498760750,26900,26900,26950,26900,1828
|
|
20230822,093900,5449585400,26950,26900,26950,26850,1430
|
|
20230822,093800,5411136750,26950,26950,27000,26900,1311
|
|
20230822,093700,5375836150,26950,27000,27050,26850,2679
|
|
20230822,093600,5303741450,27050,27050,27050,26900,412
|
|
20230822,093500,5292636450,27050,27050,27100,26850,4989
|
|
20230822,093400,5158092150,27050,27000,27050,26950,1236
|
|
20230822,093300,5124719750,27000,27000,27050,26950,561
|
|
20230822,093200,5109577500,27050,27050,27050,26950,1090
|
|
20230822,093100,5080139200,27050,26950,27100,26900,1314
|
|
20230822,093000,5044668600,26950,26900,27050,26900,4793
|
|
20230822,092900,4915585100,26850,26850,26900,26800,4999
|
|
20230822,092800,4781358550,26900,26900,26900,26850,2118
|
|
20230822,092700,4724410600,26900,26950,26950,26900,2188
|
|
20230822,092600,4665552800,26900,27100,27100,26900,2195
|
|
20230822,092500,4606441350,27000,27100,27150,26900,6011
|
|
20230822,092400,4444135700,27100,27250,27250,27100,3841
|
|
20230822,092300,4339790700,27250,27200,27300,27150,693
|
|
20230822,092200,4320913400,27200,27250,27350,27200,5142
|
|
20230822,092100,4180959600,27250,27200,27350,27200,15859
|
|
20230822,092000,3748375100,27200,27200,27250,27150,2910
|
|
20230822,091900,3669292250,27200,27150,27200,27150,3460
|
|
20230822,091800,3575328850,27200,27150,27200,27150,827
|
|
20230822,091700,3552847150,27150,27150,27200,27150,2282
|
|
20230822,091600,3490784250,27150,27250,27250,27100,1827
|
|
20230822,091500,3441187050,27250,27200,27250,27150,3395
|
|
20230822,091400,3348838800,27200,27200,27250,27100,3545
|
|
20230822,091300,3252524300,27200,27250,27300,27200,2913
|
|
20230822,091200,3173153250,27250,27100,27250,27100,6781
|
|
20230822,091100,2988500650,27150,27000,27150,26900,5152
|
|
20230822,091000,2849537700,27000,27050,27100,26950,4240
|
|
20230822,090900,2735061650,27050,27150,27200,27050,3481
|
|
20230822,090800,2640604600,27150,27150,27200,27100,10974
|
|
20230822,090700,2342668200,27200,27200,27250,27100,1497
|
|
20230822,090600,2301987600,27200,27000,27200,26900,20588
|
|
20230822,090500,1745140250,27000,27100,27150,27000,6557
|
|
20230822,090400,1567717150,27100,27300,27350,27100,11827
|
|
20230822,090300,1246247250,27350,27100,27350,27100,8693
|
|
20230822,090200,1009483550,27100,27150,27200,27050,5003
|
|
20230822,090100,873657350,27150,27000,27250,27000,11495
|
|
20230822,090000,561499000,27000,27050,27100,26800,20390
|