637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193400,12118640750,27050,27050,27050,27050,5751
|
|
20230822,193300,12118640750,27050,27050,27050,27050,0
|
|
20230822,193200,12118640750,27050,27050,27050,27050,0
|
|
20230822,193100,12118640750,27050,27050,27050,27050,0
|
|
20230822,193000,12118640750,27050,27050,27050,27050,0
|
|
20230822,192900,12118640750,27050,27050,27050,27050,0
|
|
20230822,192800,12118640750,27050,27050,27050,27050,0
|
|
20230822,192700,12118640750,27050,27050,27050,27050,0
|
|
20230822,192600,12118640750,27050,27050,27050,27050,0
|
|
20230822,192500,12118640750,27050,27050,27050,27050,0
|
|
20230822,192400,12118640750,27050,27050,27050,27050,0
|
|
20230822,192300,12118640750,27050,27050,27050,27050,0
|
|
20230822,192200,12118640750,27050,27050,27050,27050,0
|
|
20230822,192100,12118640750,27050,27050,27050,27050,0
|
|
20230822,192000,12118640750,27050,27050,27050,27050,0
|
|
20230822,191900,12118640750,27050,27050,27050,27050,0
|
|
20230822,191800,12118640750,27050,27050,27050,27050,0
|
|
20230822,191700,12118640750,27050,27050,27050,27050,0
|
|
20230822,191600,12118640750,27050,27050,27050,27050,0
|
|
20230822,191500,12118640750,27050,27050,27050,27050,0
|
|
20230822,191400,12118640750,27050,27050,27050,27050,0
|
|
20230822,191300,12118640750,27050,27050,27050,27050,0
|
|
20230822,191200,12118640750,27050,27050,27050,27050,0
|
|
20230822,191100,12118640750,27050,27050,27050,27050,0
|
|
20230822,191000,12118640750,27050,27050,27050,27050,0
|
|
20230822,190900,12118640750,27050,27050,27050,27050,0
|
|
20230822,190800,12118640750,27050,27050,27050,27050,0
|
|
20230822,190700,12118640750,27050,27050,27050,27050,0
|
|
20230822,190600,12118640750,27050,27050,27050,27050,0
|
|
20230822,190500,12118640750,27050,27050,27050,27050,0
|
|
20230822,190400,12118640750,27050,27050,27050,27050,5751
|
|
20230822,190300,12118640750,27050,27050,27050,27050,0
|
|
20230822,190200,12118640750,27050,27050,27050,27050,0
|
|
20230822,190100,12118640750,27050,27050,27050,27050,0
|
|
20230822,190000,12118640750,27050,27050,27050,27050,0
|
|
20230822,185900,12118640750,27050,27050,27050,27050,0
|
|
20230822,185800,12118640750,27050,27050,27050,27050,0
|
|
20230822,185700,12118640750,27050,27050,27050,27050,0
|
|
20230822,185600,12118640750,27050,27050,27050,27050,0
|
|
20230822,185500,12118640750,27050,27050,27050,27050,0
|
|
20230822,185400,12118640750,27050,27050,27050,27050,0
|
|
20230822,185300,12118640750,27050,27050,27050,27050,0
|
|
20230822,185200,12118640750,27050,27050,27050,27050,0
|
|
20230822,185100,12118640750,27050,27050,27050,27050,0
|
|
20230822,185000,12118640750,27050,27050,27050,27050,0
|
|
20230822,184900,12118640750,27050,27050,27050,27050,0
|
|
20230822,184800,12118640750,27050,27050,27050,27050,0
|
|
20230822,184700,12118640750,27050,27050,27050,27050,0
|
|
20230822,184600,12118640750,27050,27050,27050,27050,0
|
|
20230822,184500,12118640750,27050,27050,27050,27050,0
|
|
20230822,184400,12118640750,27050,27050,27050,27050,0
|
|
20230822,184300,12118640750,27050,27050,27050,27050,0
|
|
20230822,184200,12118640750,27050,27050,27050,27050,0
|
|
20230822,184100,12118640750,27050,27050,27050,27050,0
|
|
20230822,184000,12118640750,27050,27050,27050,27050,0
|
|
20230822,183900,12118640750,27050,27050,27050,27050,0
|
|
20230822,183800,12118640750,27050,27050,27050,27050,0
|
|
20230822,183700,12118640750,27050,27050,27050,27050,0
|
|
20230822,183600,12118640750,27050,27050,27050,27050,0
|
|
20230822,183500,12118640750,27050,27050,27050,27050,0
|
|
20230822,183400,12118640750,27050,27050,27050,27050,5751
|
|
20230822,183300,12118640750,27050,27050,27050,27050,0
|
|
20230822,183200,12118640750,27050,27050,27050,27050,0
|
|
20230822,183100,12118640750,27050,27050,27050,27050,0
|
|
20230822,183000,12118640750,27050,27050,27050,27050,0
|
|
20230822,182900,12118640750,27050,27050,27050,27050,0
|
|
20230822,182800,12118640750,27050,27050,27050,27050,0
|
|
20230822,182700,12118640750,27050,27050,27050,27050,0
|
|
20230822,182600,12118640750,27050,27050,27050,27050,0
|
|
20230822,182500,12118640750,27050,27050,27050,27050,0
|
|
20230822,182400,12118640750,27050,27050,27050,27050,0
|
|
20230822,182300,12118640750,27050,27050,27050,27050,0
|
|
20230822,182200,12118640750,27050,27050,27050,27050,0
|
|
20230822,182100,12118640750,27050,27050,27050,27050,0
|
|
20230822,182000,12118640750,27050,27050,27050,27050,0
|
|
20230822,181900,12118640750,27050,27050,27050,27050,0
|
|
20230822,181800,12118640750,27050,27050,27050,27050,0
|
|
20230822,181700,12118640750,27050,27050,27050,27050,0
|
|
20230822,181600,12118640750,27050,27050,27050,27050,0
|
|
20230822,181500,12118640750,27050,27050,27050,27050,0
|
|
20230822,181400,12118640750,27050,27050,27050,27050,0
|
|
20230822,181300,12118640750,27050,27050,27050,27050,0
|
|
20230822,181200,12118640750,27050,27050,27050,27050,0
|
|
20230822,181100,12118640750,27050,27050,27050,27050,0
|
|
20230822,181000,12118640750,27050,27050,27050,27050,0
|
|
20230822,180900,12118640750,27050,27050,27050,27050,0
|
|
20230822,180800,12118640750,27050,27050,27050,27050,0
|
|
20230822,180700,12118640750,27050,27050,27050,27050,0
|
|
20230822,180600,12118640750,27050,27050,27050,27050,0
|
|
20230822,180500,12118640750,27050,27050,27050,27050,0
|
|
20230822,180400,12118640750,27050,27050,27050,27050,5751
|
|
20230822,180300,12118640750,27050,27050,27050,27050,0
|
|
20230822,180200,12118640750,27050,27050,27050,27050,0
|
|
20230822,180100,12118640750,27050,27050,27050,27050,0
|
|
20230822,180000,12118640750,27050,27050,27050,27050,0
|
|
20230822,175900,12118640750,27050,27050,27050,27050,0
|
|
20230822,175800,12118640750,27050,27050,27050,27050,0
|
|
20230822,175700,12118640750,27050,27050,27050,27050,0
|
|
20230822,175600,12118640750,27050,27050,27050,27050,0
|
|
20230822,175500,12118640750,27050,27050,27050,27050,0
|
|
20230822,175400,12118640750,27050,27050,27050,27050,0
|
|
20230822,175300,12118640750,27050,27050,27050,27050,0
|
|
20230822,175200,12118640750,27050,27050,27050,27050,0
|
|
20230822,175100,12118640750,27050,27050,27050,27050,0
|
|
20230822,175000,12118640750,27050,27050,27050,27050,0
|
|
20230822,174900,12118640750,27050,27050,27050,27050,0
|
|
20230822,174800,12118640750,27050,27050,27050,27050,0
|
|
20230822,174700,12118640750,27050,27050,27050,27050,0
|
|
20230822,174600,12118640750,27050,27050,27050,27050,0
|
|
20230822,174500,12118640750,27050,27050,27050,27050,0
|
|
20230822,174400,12118640750,27050,27050,27050,27050,0
|
|
20230822,174300,12118640750,27050,27050,27050,27050,0
|
|
20230822,174200,12118640750,27050,27050,27050,27050,0
|
|
20230822,174100,12118640750,27050,27050,27050,27050,0
|
|
20230822,174000,12118640750,27050,27050,27050,27050,0
|
|
20230822,173900,12118640750,27050,27050,27050,27050,0
|
|
20230822,173800,12118640750,27050,27050,27050,27050,0
|
|
20230822,173700,12118640750,27050,27050,27050,27050,0
|
|
20230822,173600,12118640750,27050,27050,27050,27050,0
|
|
20230822,173500,12118640750,27050,27050,27050,27050,0
|
|
20230822,173400,12118640750,27050,27050,27050,27050,5751
|
|
20230822,173300,12118640750,27050,27050,27050,27050,0
|
|
20230822,173200,12118640750,27050,27050,27050,27050,0
|
|
20230822,173100,12118640750,27050,27050,27050,27050,0
|
|
20230822,173000,12118640750,27050,27050,27050,27050,0
|
|
20230822,172900,12118640750,27050,27050,27050,27050,0
|
|
20230822,172800,12118640750,27050,27050,27050,27050,0
|
|
20230822,172700,12118640750,27050,27050,27050,27050,0
|
|
20230822,172600,12118640750,27050,27050,27050,27050,0
|
|
20230822,172500,12118640750,27050,27050,27050,27050,0
|
|
20230822,172400,12118640750,27050,27050,27050,27050,0
|
|
20230822,172300,12118640750,27050,27050,27050,27050,0
|
|
20230822,172200,12118640750,27050,27050,27050,27050,0
|
|
20230822,172100,12118640750,27050,27050,27050,27050,0
|
|
20230822,172000,12118640750,27050,27050,27050,27050,0
|
|
20230822,171900,12118640750,27050,27050,27050,27050,0
|
|
20230822,171800,12118640750,27050,27050,27050,27050,0
|
|
20230822,171700,12118640750,27050,27050,27050,27050,0
|
|
20230822,171600,12118640750,27050,27050,27050,27050,0
|
|
20230822,171500,12118640750,27050,27050,27050,27050,0
|
|
20230822,171400,12118640750,27050,27050,27050,27050,0
|
|
20230822,171300,12118640750,27050,27050,27050,27050,0
|
|
20230822,171200,12118640750,27050,27050,27050,27050,0
|
|
20230822,171100,12118640750,27050,27050,27050,27050,0
|
|
20230822,171000,12118640750,27050,27050,27050,27050,0
|
|
20230822,170900,12118640750,27050,27050,27050,27050,0
|
|
20230822,170800,12118640750,27050,27050,27050,27050,0
|
|
20230822,170700,12118640750,27050,27050,27050,27050,0
|
|
20230822,170600,12118640750,27050,27050,27050,27050,0
|
|
20230822,170500,12118640750,27050,27050,27050,27050,0
|
|
20230822,170400,12118640750,27050,27050,27050,27050,5751
|
|
20230822,170300,12118640750,27050,27050,27050,27050,0
|
|
20230822,170200,12118640750,27050,27050,27050,27050,0
|
|
20230822,170100,12118640750,27050,27050,27050,27050,0
|
|
20230822,170000,12118640750,27050,27050,27050,27050,0
|
|
20230822,165900,12118640750,27050,27050,27050,27050,0
|
|
20230822,165800,12118640750,27050,27050,27050,27050,0
|
|
20230822,165700,12118640750,27050,27050,27050,27050,0
|
|
20230822,165600,12118640750,27050,27050,27050,27050,0
|
|
20230822,165500,12118640750,27050,27050,27050,27050,0
|
|
20230822,165400,12118640750,27050,27050,27050,27050,0
|
|
20230822,165300,12118640750,27050,27050,27050,27050,0
|
|
20230822,165200,12118640750,27050,27050,27050,27050,0
|
|
20230822,165100,12118640750,27050,27050,27050,27050,0
|
|
20230822,165000,12118640750,27050,27050,27050,27050,0
|
|
20230822,164900,12118640750,27050,27050,27050,27050,0
|
|
20230822,164800,12118640750,27050,27050,27050,27050,0
|
|
20230822,164700,12118640750,27050,27050,27050,27050,0
|
|
20230822,164600,12118640750,27050,27050,27050,27050,0
|
|
20230822,164500,12118640750,27050,27050,27050,27050,0
|
|
20230822,164400,12118640750,27050,27050,27050,27050,0
|
|
20230822,164300,12118640750,27050,27050,27050,27050,0
|
|
20230822,164200,12118640750,27050,27050,27050,27050,0
|
|
20230822,164100,12118640750,27050,27050,27050,27050,0
|
|
20230822,164000,12118640750,27050,27050,27050,27050,0
|
|
20230822,163900,12118640750,27050,27050,27050,27050,0
|
|
20230822,163800,12118640750,27050,27050,27050,27050,0
|
|
20230822,163700,12118640750,27050,27050,27050,27050,0
|
|
20230822,163600,12118640750,27050,27050,27050,27050,0
|
|
20230822,163500,12118640750,27050,27050,27050,27050,0
|
|
20230822,163400,12118640750,27050,27050,27050,27050,5751
|
|
20230822,163300,12118640750,27050,27050,27050,27050,0
|
|
20230822,163200,12118640750,27050,27050,27050,27050,0
|
|
20230822,163100,12118640750,27050,27050,27050,27050,0
|
|
20230822,163000,12118640750,27050,27050,27050,27050,0
|
|
20230822,162900,12118640750,27050,27050,27050,27050,0
|
|
20230822,162800,12118640750,27050,27050,27050,27050,0
|
|
20230822,162700,12118640750,27050,27050,27050,27050,0
|
|
20230822,162600,12118640750,27050,27050,27050,27050,0
|
|
20230822,162500,12118640750,27050,27050,27050,27050,0
|
|
20230822,162400,12118640750,27050,27050,27050,27050,0
|
|
20230822,162300,12118640750,27050,27050,27050,27050,0
|
|
20230822,162200,12118640750,27050,27050,27050,27050,0
|
|
20230822,162100,12118640750,27050,27050,27050,27050,0
|
|
20230822,162000,12118640750,27050,27050,27050,27050,0
|
|
20230822,161900,12118640750,27050,27050,27050,27050,0
|
|
20230822,161800,12118640750,27050,27050,27050,27050,0
|
|
20230822,161700,12118640750,27050,27050,27050,27050,0
|
|
20230822,161600,12118640750,27050,27050,27050,27050,0
|
|
20230822,161500,12118640750,27050,27050,27050,27050,0
|
|
20230822,161400,12118640750,27050,27050,27050,27050,0
|
|
20230822,161300,12118640750,27050,27050,27050,27050,0
|
|
20230822,161200,12118640750,27050,27050,27050,27050,0
|
|
20230822,161100,12118640750,27050,27050,27050,27050,0
|
|
20230822,161000,12118640750,27050,27050,27050,27050,0
|
|
20230822,160900,12118640750,27050,27050,27050,27050,0
|
|
20230822,160800,12118640750,27050,27050,27050,27050,0
|
|
20230822,160700,12118640750,27050,27050,27050,27050,0
|
|
20230822,160600,12118640750,27050,27050,27050,27050,0
|
|
20230822,160500,12118640750,27050,27050,27050,27050,0
|
|
20230822,160400,12118640750,27050,27050,27050,27050,5751
|
|
20230822,160300,12118640750,27050,27050,27050,27050,0
|
|
20230822,160200,12118640750,27050,27050,27050,27050,0
|
|
20230822,160100,12118640750,27050,27050,27050,27050,0
|
|
20230822,160000,12118640750,27050,27050,27050,27050,0
|
|
20230822,155900,12118640750,27050,27050,27050,27050,0
|
|
20230822,155800,12118640750,27050,27050,27050,27050,0
|
|
20230822,155700,12118640750,27050,27050,27050,27050,0
|
|
20230822,155600,12118640750,27050,27050,27050,27050,0
|
|
20230822,155500,12118640750,27050,27050,27050,27050,0
|
|
20230822,155400,12118640750,27050,27050,27050,27050,0
|
|
20230822,155300,12118640750,27050,27050,27050,27050,0
|
|
20230822,155200,12118640750,27050,27050,27050,27050,0
|
|
20230822,155100,12118640750,27050,27050,27050,27050,0
|
|
20230822,155000,12118640750,27050,27050,27050,27050,0
|
|
20230822,154900,12118640750,27050,27050,27050,27050,0
|
|
20230822,154800,12118640750,27050,27050,27050,27050,0
|
|
20230822,154700,12118640750,27050,27050,27050,27050,0
|
|
20230822,154600,12118640750,27050,27050,27050,27050,0
|
|
20230822,154500,12118640750,27050,27050,27050,27050,0
|
|
20230822,154400,12118640750,27050,27050,27050,27050,0
|
|
20230822,154300,12118640750,27050,27050,27050,27050,0
|
|
20230822,154200,12118640750,27050,27050,27050,27050,0
|
|
20230822,154100,12118640750,27050,27050,27050,27050,0
|
|
20230822,154000,12118640750,27050,27050,27050,27050,0
|
|
20230822,153900,12118640750,27050,27050,27050,27050,0
|
|
20230822,153800,12118640750,27050,27050,27050,27050,0
|
|
20230822,153700,12118640750,27050,27050,27050,27050,0
|
|
20230822,153600,12118640750,27050,27050,27050,27050,0
|
|
20230822,153500,12118640750,27050,27050,27050,27050,0
|
|
20230822,153400,12118640750,27050,27050,27050,27050,5751
|
|
20230822,153300,12118640750,27050,27050,27050,27050,0
|
|
20230822,153200,12118640750,27050,27050,27050,27050,0
|
|
20230822,153100,12118640750,27050,27050,27050,27050,0
|
|
20230822,153000,12118640750,27050,27050,27050,27050,5751
|
|
20230822,152900,11963076200,27000,27000,27000,27000,0
|
|
20230822,152800,11963076200,27000,27000,27000,27000,0
|
|
20230822,152700,11963076200,27000,27000,27000,27000,0
|
|
20230822,152600,11963076200,27000,27000,27000,27000,0
|
|
20230822,152500,11963076200,27000,27000,27000,27000,0
|
|
20230822,152400,11963076200,27000,27000,27000,27000,0
|
|
20230822,152300,11963076200,27000,27000,27000,27000,0
|
|
20230822,152200,11963076200,27000,27000,27000,27000,0
|
|
20230822,152100,11963076200,27000,27000,27000,27000,0
|
|
20230822,152000,11963076200,27000,27000,27000,27000,0
|
|
20230822,151900,11963076200,27000,26950,27000,26800,2228
|
|
20230822,151800,11903201000,26900,26950,26950,26900,3411
|
|
20230822,151700,11811433050,27000,27000,27000,26950,2008
|
|
20230822,151600,11757317300,27000,27000,27000,26950,35
|
|
20230822,151500,11756372450,27000,26950,27000,26900,1677
|
|
20230822,151400,11711229550,27000,27000,27000,27000,20
|
|
20230822,151300,11710689550,27000,27000,27000,27000,1
|
|
20230822,151200,11710662550,26950,27050,27050,26900,1344
|
|
20230822,151100,11674453100,27000,27000,27000,27000,135
|
|
20230822,151000,11670808100,27050,26950,27050,26950,176
|
|
20230822,150900,11666056100,27050,27050,27100,27050,907
|
|
20230822,150800,11641521650,27000,26950,27000,26900,2496
|
|
20230822,150700,11574169150,26950,26950,26950,26950,350
|
|
20230822,150600,11564736650,26950,26950,26950,26950,223
|
|
20230822,150500,11558726800,26950,26950,26950,26900,123
|
|
20230822,150400,11555413600,26950,26950,26950,26900,233
|
|
20230822,150300,11549144400,26950,26900,26950,26900,97
|
|
20230822,150200,11546534950,26900,26900,26950,26850,3566
|
|
20230822,150100,11450609950,26900,26900,26950,26900,72
|
|
20230822,150000,11448670950,26950,26950,26950,26900,282
|
|
20230822,145900,11441075450,26950,26950,26950,26900,281
|
|
20230822,145800,11433502850,26950,26950,26950,26900,717
|
|
20230822,145700,11414204700,26900,26950,26950,26900,125
|
|
20230822,145600,11410836300,26950,26950,27000,26950,1083
|
|
20230822,145500,11381638200,27000,27000,27000,26950,148
|
|
20230822,145400,11377647100,26950,27000,27000,26950,266
|
|
20230822,145300,11370467900,27000,27000,27000,26950,310
|
|
20230822,145200,11362098400,26950,27000,27000,26900,1332
|
|
20230822,145100,11326199200,26950,26950,27000,26950,982
|
|
20230822,145000,11299728300,26950,27000,27000,26950,588
|
|
20230822,144900,11283863800,27000,27000,27000,26950,304
|
|
20230822,144800,11275656250,27000,27000,27000,26950,383
|
|
20230822,144700,11265317650,27000,27000,27000,26950,246
|
|
20230822,144600,11258676050,27000,26950,27000,26950,9
|
|
20230822,144500,11258433450,27000,27000,27000,27000,671
|
|
20230822,144400,11240316450,27000,27000,27000,26950,680
|
|
20230822,144300,11221956800,27000,26950,27000,26950,147
|
|
20230822,144200,11217987950,27000,26950,27000,26950,2709
|
|
20230822,144100,11144894450,26900,26900,26950,26900,466
|
|
20230822,144000,11132352650,26900,26950,27000,26900,964
|
|
20230822,143900,11106362700,26950,27000,27000,26950,137
|
|
20230822,143800,11102670500,27000,27000,27000,26950,1137
|
|
20230822,143700,11072001100,26950,27000,27000,26950,736
|
|
20230822,143600,11052132100,27000,26950,27000,26950,240
|
|
20230822,143500,11045655950,26950,27000,27000,26950,265
|
|
20230822,143400,11038511500,27000,27000,27000,26950,552
|
|
20230822,143300,11023625400,26950,27000,27000,26950,240
|
|
20230822,143200,11017148200,26950,27000,27000,26900,1621
|
|
20230822,143100,10973460600,27000,27000,27000,26950,446
|
|
20230822,143000,10961428600,26950,27000,27000,26950,585
|
|
20230822,142900,10945633900,27000,27000,27050,27000,832
|
|
20230822,142800,10923159950,27000,27000,27000,26950,906
|
|
20230822,142700,10898712950,27000,27000,27000,26950,485
|
|
20230822,142600,10885618300,27000,27000,27000,27000,188
|
|
20230822,142500,10880542300,27000,27000,27000,26950,226
|
|
20230822,142400,10874440600,26950,26950,27000,26950,732
|
|
20230822,142300,10854699550,27000,27100,27100,27000,1110
|
|
20230822,142200,10824704400,27100,27050,27100,27050,228
|
|
20230822,142100,10818525950,27100,27050,27100,27050,62
|
|
20230822,142000,10816846100,27100,27050,27150,27050,614
|
|
20230822,141900,10800216200,27100,27000,27100,27000,1373
|
|
20230822,141800,10763067750,27050,27000,27050,26950,3037
|
|
20230822,141700,10681050450,26950,27000,27000,26950,561
|
|
20230822,141600,10665904300,27000,27000,27000,26950,2493
|
|
20230822,141500,10598617300,27000,27050,27050,27000,1460
|
|
20230822,141400,10559150600,27050,27050,27050,27000,179
|
|
20230822,141300,10554308750,27000,27100,27100,27000,1475
|
|
20230822,141200,10514408900,27100,27100,27100,27050,171
|
|
20230822,141100,10509775100,27100,27100,27100,27100,223
|
|
20230822,141000,10503731800,27100,27100,27150,27050,175
|
|
20230822,140900,10498988850,27050,27100,27100,27050,1234
|
|
20230822,140800,10465564450,27100,27100,27100,27050,360
|
|
20230822,140700,10455808750,27100,27050,27100,27050,115
|
|
20230822,140600,10452693500,27100,27100,27100,27050,558
|
|
20230822,140500,10437581700,27100,27150,27150,27100,1894
|
|
20230822,140400,10386245500,27150,27150,27150,27100,369
|
|
20230822,140300,10376227200,27100,27150,27150,27100,281
|
|
20230822,140200,10368599050,27150,27150,27150,27150,330
|
|
20230822,140100,10359639550,27150,27150,27150,27150,242
|
|
20230822,140000,10353069250,27150,27200,27200,27150,253
|
|
20230822,135900,10346196200,27200,27200,27200,27150,446
|
|
20230822,135800,10334065950,27200,27150,27200,27150,355
|
|
20230822,135700,10324422400,27150,27150,27150,27100,402
|
|
20230822,135600,10313508300,27150,27150,27150,27150,177
|
|
20230822,135500,10308702750,27150,27150,27150,27100,319
|
|
20230822,135400,10300042150,27150,27150,27150,27150,178
|
|
20230822,135300,10295209450,27150,27150,27150,27150,226
|
|
20230822,135200,10289073550,27100,27150,27150,27100,200
|
|
20230822,135100,10283644550,27150,27150,27150,27150,284
|
|
20230822,135000,10275933950,27150,27100,27150,27100,212
|
|
20230822,134900,10270178200,27150,27150,27150,27100,43
|
|
20230822,134800,10269010800,27150,27150,27150,27150,234
|
|
20230822,134700,10262657700,27150,27200,27200,27150,205
|
|
20230822,134600,10257088750,27150,27150,27150,27100,613
|
|
20230822,134500,10240460150,27200,27200,27200,27150,102
|
|
20230822,134400,10237687350,27150,27150,27200,27150,442
|
|
20230822,134300,10225683600,27150,27200,27200,27150,336
|
|
20230822,134200,10216559800,27200,27200,27200,27150,193
|
|
20230822,134100,10211317250,27200,27150,27200,27150,239
|
|
20230822,134000,10204825400,27150,27150,27150,27150,265
|
|
20230822,133900,10197630650,27150,27150,27150,27100,504
|
|
20230822,133800,10183948800,27150,27200,27200,27150,723
|
|
20230822,133700,10164313450,27200,27200,27200,27200,324
|
|
20230822,133600,10155500650,27200,27200,27200,27200,261
|
|
20230822,133500,10148401450,27200,27200,27200,27200,129
|
|
20230822,133400,10144892650,27200,27200,27200,27150,240
|
|
20230822,133300,10138364750,27200,27200,27200,27150,245
|
|
20230822,133200,10131705700,27200,27150,27200,27150,190
|
|
20230822,133100,10126537750,27200,27200,27200,27150,74
|
|
20230822,133000,10124525050,27200,27200,27250,27200,742
|
|
20230822,132900,10104341800,27200,27200,27250,27200,360
|
|
20230822,132800,10094548950,27200,27200,27200,27200,54
|
|
20230822,132700,10093080150,27200,27200,27200,27200,62
|
|
20230822,132600,10091393750,27200,27200,27200,27150,305
|
|
20230822,132500,10083097850,27200,27100,27200,27100,473
|
|
20230822,132400,10070256950,27150,27200,27200,27150,543
|
|
20230822,132300,10055511050,27200,27150,27200,27150,225
|
|
20230822,132200,10049398100,27150,27100,27200,27100,1595
|
|
20230822,132100,10006119900,27100,27100,27100,27100,233
|
|
20230822,132000,9999805600,27050,27100,27100,27050,1199
|
|
20230822,131900,9967371850,27050,27050,27100,27000,6380
|
|
20230822,131800,9794942050,27050,27250,27250,27050,2849
|
|
20230822,131700,9717670150,27200,27200,27250,27200,248
|
|
20230822,131600,9710923400,27250,27200,27250,27200,458
|
|
20230822,131500,9698465000,27200,27250,27250,27200,543
|
|
20230822,131400,9683693450,27250,27250,27250,27200,295
|
|
20230822,131300,9675664700,27200,27200,27250,27200,230
|
|
20230822,131200,9669406450,27200,27200,27250,27200,787
|
|
20230822,131100,9647993600,27250,27200,27250,27200,258
|
|
20230822,131000,9640963150,27250,27200,27250,27200,472
|
|
20230822,130900,9628123350,27200,27200,27200,27200,170
|
|
20230822,130800,9623499350,27200,27150,27200,27150,288
|
|
20230822,130700,9615665850,27200,27150,27200,27150,606
|
|
20230822,130600,9599201800,27200,27200,27200,27150,405
|
|
20230822,130500,9588200800,27200,27200,27200,27200,246
|
|
20230822,130400,9581509600,27200,27200,27200,27150,301
|
|
20230822,130300,9573325450,27200,27250,27250,27200,513
|
|
20230822,130200,9559369950,27250,27250,27250,27200,1380
|
|
20230822,130100,9521829950,27250,27250,27250,27250,307
|
|
20230822,130000,9513464200,27250,27250,27250,27200,280
|
|
20230822,125900,9505838550,27250,27300,27300,27250,435
|
|
20230822,125800,9493983950,27300,27250,27300,27200,939
|
|
20230822,125700,9468373850,27250,27250,27300,27250,1123
|
|
20230822,125600,9437768900,27250,27300,27300,27250,962
|
|
20230822,125500,9411551100,27300,27350,27350,27300,658
|
|
20230822,125400,9393572800,27350,27350,27350,27350,252
|
|
20230822,125300,9386680600,27350,27300,27350,27300,228
|
|
20230822,125200,9380444850,27350,27350,27350,27350,43
|
|
20230822,125100,9379268800,27350,27350,27350,27350,567
|
|
20230822,125000,9363761350,27350,27400,27400,27350,115
|
|
20230822,124900,9360615300,27350,27350,27350,27350,253
|
|
20230822,124800,9353695750,27400,27350,27400,27350,115
|
|
20230822,124700,9350547100,27300,27350,27350,27300,221
|
|
20230822,124600,9344502800,27400,27350,27400,27350,315
|
|
20230822,124500,9335883350,27300,27400,27400,27300,34
|
|
20230822,124400,9334952100,27350,27400,27400,27350,1058
|
|
20230822,124300,9306000000,27400,27400,27400,27350,1197
|
|
20230822,124200,9273251000,27350,27350,27400,27350,342
|
|
20230822,124100,9263890000,27350,27350,27350,27350,193
|
|
20230822,124000,9258611450,27350,27300,27350,27300,226
|
|
20230822,123900,9252430400,27350,27350,27350,27350,264
|
|
20230822,123800,9245210000,27300,27300,27300,27300,128
|
|
20230822,123700,9241715600,27250,27350,27350,27250,363
|
|
20230822,123600,9231808900,27350,27400,27400,27350,293
|
|
20230822,123500,9223791950,27400,27350,27400,27350,545
|
|
20230822,123400,9208883950,27350,27400,27400,27350,290
|
|
20230822,123300,9200948750,27350,27350,27350,27300,2302
|
|
20230822,123200,9138020200,27350,27350,27350,27300,312
|
|
20230822,123100,9129487050,27350,27350,27350,27350,55
|
|
20230822,123000,9127982800,27350,27400,27400,27350,98
|
|
20230822,122900,9125300300,27400,27350,27400,27350,749
|
|
20230822,122800,9104812350,27400,27350,27400,27350,196
|
|
20230822,122700,9099448700,27350,27350,27350,27350,1209
|
|
20230822,122600,9066382550,27350,27400,27400,27350,973
|
|
20230822,122500,9039767200,27400,27400,27400,27350,370
|
|
20230822,122400,9029629550,27350,27400,27400,27350,105
|
|
20230822,122300,9026753100,27350,27400,27450,27350,113
|
|
20230822,122200,9023655300,27400,27450,27450,27400,622
|
|
20230822,122100,9006609900,27450,27450,27450,27450,189
|
|
20230822,122000,9001421850,27450,27400,27450,27400,59
|
|
20230822,121900,8999802650,27400,27450,27450,27350,314
|
|
20230822,121800,8991201100,27450,27400,27450,27350,591
|
|
20230822,121700,8975004100,27450,27400,27450,27400,1911
|
|
20230822,121600,8922640700,27400,27400,27400,27350,83
|
|
20230822,121500,8920366700,27400,27350,27400,27350,163
|
|
20230822,121400,8915905950,27400,27350,27400,27300,1501
|
|
20230822,121300,8874850200,27350,27300,27350,27300,100
|
|
20230822,121200,8872117700,27350,27350,27350,27350,2014
|
|
20230822,121100,8817034800,27300,27350,27350,27300,538
|
|
20230822,121000,8802320950,27350,27350,27350,27350,169
|
|
20230822,120900,8797698800,27350,27400,27400,27350,267
|
|
20230822,120800,8790393300,27350,27350,27400,27350,523
|
|
20230822,120700,8776086250,27350,27300,27350,27300,2252
|
|
20230822,120600,8714509350,27300,27350,27350,27300,381
|
|
20230822,120500,8704105500,27350,27350,27350,27350,61
|
|
20230822,120400,8702437150,27350,27350,27350,27300,249
|
|
20230822,120300,8695627300,27350,27300,27350,27300,215
|
|
20230822,120200,8689755050,27300,27300,27350,27300,142
|
|
20230822,120100,8685874900,27300,27250,27350,27200,560
|
|
20230822,120000,8670600650,27250,27300,27300,27200,410
|
|
20230822,115900,8659426350,27250,27250,27300,27250,387
|
|
20230822,115800,8648877150,27300,27250,27300,27250,62
|
|
20230822,115700,8647185950,27250,27350,27350,27250,336
|
|
20230822,115600,8638010250,27300,27300,27350,27300,318
|
|
20230822,115500,8629324700,27250,27250,27300,27250,93
|
|
20230822,115400,8626787450,27300,27350,27350,27250,155
|
|
20230822,115300,8622554400,27250,27300,27300,27250,396
|
|
20230822,115200,8611745500,27300,27250,27300,27200,1130
|
|
20230822,115100,8580951600,27300,27300,27300,27250,204
|
|
20230822,115000,8575383500,27300,27350,27350,27300,321
|
|
20230822,114900,8566612300,27300,27300,27350,27300,306
|
|
20230822,114800,8558252500,27300,27250,27300,27250,699
|
|
20230822,114700,8539172550,27300,27300,27300,27250,159
|
|
20230822,114600,8534833200,27250,27300,27300,27250,249
|
|
20230822,114500,8528037100,27300,27250,27300,27250,263
|
|
20230822,114400,8520858450,27300,27300,27350,27250,443
|
|
20230822,114300,8508763350,27300,27300,27350,27300,128
|
|
20230822,114200,8505268850,27250,27300,27350,27250,1524
|
|
20230822,114100,8463656300,27300,27400,27400,27300,524
|
|
20230822,114000,8449326250,27400,27400,27450,27400,310
|
|
20230822,113900,8440831150,27450,27450,27450,27350,288
|
|
20230822,113800,8432935500,27400,27400,27450,27400,249
|
|
20230822,113700,8426104250,27400,27450,27450,27400,838
|
|
20230822,113600,8403111400,27400,27400,27450,27400,106
|
|
20230822,113500,8400206350,27350,27400,27400,27350,787
|
|
20230822,113400,8378644100,27400,27350,27400,27350,561
|
|
20230822,113300,8363274300,27400,27350,27400,27350,217
|
|
20230822,113200,8357330100,27400,27350,27400,27350,485
|
|
20230822,113100,8344042100,27400,27350,27400,27350,948
|
|
20230822,113000,8318106200,27350,27350,27350,27300,145
|
|
20230822,112900,8314142100,27350,27350,27350,27350,414
|
|
20230822,112800,8302819200,27350,27300,27350,27300,1153
|
|
20230822,112700,8271286300,27300,27250,27350,27250,258
|
|
20230822,112600,8264241350,27300,27300,27300,27250,102
|
|
20230822,112500,8261457800,27250,27300,27350,27250,371
|
|
20230822,112400,8251328100,27300,27250,27300,27250,344
|
|
20230822,112300,8241939850,27300,27300,27300,27250,184
|
|
20230822,112200,8236920900,27300,27250,27300,27250,143
|
|
20230822,112100,8233019700,27250,27300,27350,27250,401
|
|
20230822,112000,8222074400,27300,27350,27350,27250,522
|
|
20230822,111900,8207828900,27300,27300,27400,27300,3130
|
|
20230822,111800,8122234550,27300,27300,27350,27250,300
|
|
20230822,111700,8114042500,27250,27250,27300,27200,734
|
|
20230822,111600,8094023400,27200,27250,27250,27200,107
|
|
20230822,111500,8091110000,27250,27200,27250,27200,672
|
|
20230822,111400,8072801400,27200,27250,27250,27200,540
|
|
20230822,111300,8058091450,27250,27100,27250,27100,676
|
|
20230822,111200,8039726600,27150,27150,27150,27100,192
|
|
20230822,111100,8034516350,27100,27200,27200,27100,362
|
|
20230822,111000,8024686450,27250,27150,27250,27100,640
|
|
20230822,110900,8007317350,27100,27050,27150,27050,487
|
|
20230822,110800,7994119700,27100,27050,27100,27050,118
|
|
20230822,110700,7990923250,27050,27050,27100,27050,322
|
|
20230822,110600,7982208900,27050,27050,27050,27000,478
|
|
20230822,110500,7969281400,27000,27050,27050,27000,247
|
|
20230822,110400,7962602700,27050,27150,27200,27000,1078
|
|
20230822,110300,7933393400,27200,27100,27200,27100,350
|
|
20230822,110200,7923885700,27100,27150,27150,27100,99
|
|
20230822,110100,7921200450,27100,27100,27150,27100,257
|
|
20230822,110000,7914230150,27150,27150,27200,27100,85
|
|
20230822,105900,7911923450,27100,27000,27100,27000,471
|
|
20230822,105800,7899176200,27000,27000,27050,27000,210
|
|
20230822,105700,7893504800,27000,27100,27100,27000,279
|
|
20230822,105600,7885964050,27050,26950,27050,26900,3848
|
|
20230822,105500,7782288500,26950,26900,26950,26900,1414
|
|
20230822,105400,7744187900,26950,27000,27000,26900,1793
|
|
20230822,105300,7695871150,27000,27050,27050,27000,1236
|
|
20230822,105200,7662494800,27000,27050,27050,27000,2042
|
|
20230822,105100,7607313150,27000,27050,27050,27000,578
|
|
20230822,105000,7591701850,27050,27150,27150,27000,3297
|
|
20230822,104900,7502473750,27100,27150,27150,27100,381
|
|
20230822,104800,7492134950,27150,27150,27150,27100,703
|
|
20230822,104700,7473076400,27150,27150,27200,27150,1170
|
|
20230822,104600,7441305450,27200,27200,27200,27150,552
|
|
20230822,104500,7426296550,27200,27200,27200,27150,470
|
|
20230822,104400,7413516050,27200,27150,27200,27150,81
|
|
20230822,104300,7411313000,27150,27300,27300,27150,1497
|
|
20230822,104200,7370583050,27300,27300,27300,27250,265
|
|
20230822,104100,7363348950,27300,27250,27300,27250,233
|
|
20230822,104000,7356998250,27250,27250,27250,27250,128
|
|
20230822,103900,7353510250,27250,27200,27250,27200,1009
|
|
20230822,103800,7326050550,27250,27200,27250,27200,372
|
|
20230822,103700,7315913600,27250,27250,27300,27250,479
|
|
20230822,103600,7302852000,27300,27300,27300,27250,75
|
|
20230822,103500,7300804550,27300,27250,27300,27250,86
|
|
20230822,103400,7298457450,27250,27250,27250,27200,650
|
|
20230822,103300,7280745250,27250,27250,27250,27200,346
|
|
20230822,103200,7271321250,27250,27250,27250,27200,481
|
|
20230822,103100,7258218250,27250,27250,27300,27200,3998
|
|
20230822,103000,7149371100,27300,27300,27300,27300,295
|
|
20230822,102900,7141317600,27300,27350,27350,27250,929
|
|
20230822,102800,7115949500,27350,27350,27350,27300,1163
|
|
20230822,102700,7084161750,27400,27400,27400,27350,989
|
|
20230822,102600,7057063700,27400,27350,27400,27350,363
|
|
20230822,102500,7047126700,27350,27350,27350,27300,252
|
|
20230822,102400,7040236000,27350,27300,27350,27300,551
|
|
20230822,102300,7025172300,27300,27300,27300,27300,327
|
|
20230822,102200,7016245200,27300,27300,27300,27250,657
|
|
20230822,102100,6998309150,27300,27300,27300,27250,221
|
|
20230822,102000,6992275950,27300,27300,27400,27250,663
|
|
20230822,101900,6974157400,27250,27250,27300,27200,849
|
|
20230822,101800,6951013650,27300,27300,27350,27250,1381
|
|
20230822,101700,6913333550,27300,27300,27300,27250,735
|
|
20230822,101600,6893272050,27300,27300,27300,27250,496
|
|
20230822,101500,6879738850,27300,27100,27450,27050,5250
|
|
20230822,101400,6737174850,27100,27300,27300,27100,3767
|
|
20230822,101300,6634779900,27300,27200,27300,27200,1222
|
|
20230822,101200,6601474900,27200,27350,27350,27150,2733
|
|
20230822,101100,6527106950,27350,27300,27350,27300,217
|
|
20230822,101000,6521182000,27300,27250,27300,27200,362
|
|
20230822,100900,6511305950,27250,27250,27250,27200,744
|
|
20230822,100800,6491045900,27250,27250,27250,27250,1851
|
|
20230822,100700,6440606150,27200,27300,27300,27200,2952
|
|
20230822,100600,6360187400,27250,27250,27300,27250,684
|
|
20230822,100500,6341522700,27300,27350,27350,27250,2057
|
|
20230822,100400,6285350600,27350,27450,27450,27350,809
|
|
20230822,100300,6263194100,27450,27550,27550,27450,1001
|
|
20230822,100200,6235650800,27550,27500,27550,27450,748
|
|
20230822,100100,6215071550,27550,27500,27550,27500,249
|
|
20230822,100000,6208215750,27550,27550,27600,27500,538
|
|
20230822,095900,6193394200,27550,27350,27550,27350,1434
|
|
20230822,095800,6154077200,27400,27400,27400,27300,876
|
|
20230822,095700,6130121350,27350,27450,27450,27350,2015
|
|
20230822,095600,6074942250,27450,27500,27550,27400,1061
|
|
20230822,095500,6045823900,27500,27500,27500,27450,1024
|
|
20230822,095400,6017686200,27500,27500,27500,27450,362
|
|
20230822,095300,6007735850,27500,27450,27500,27400,550
|
|
20230822,095200,5992634550,27450,27500,27500,27400,1899
|
|
20230822,095100,5940509350,27450,27550,27550,27450,1931
|
|
20230822,095000,5887447950,27550,27600,27600,27550,715
|
|
20230822,094900,5867742450,27600,27600,27700,27550,1094
|
|
20230822,094800,5837505350,27650,27600,27650,27550,1227
|
|
20230822,094700,5803605400,27550,27550,27600,27550,373
|
|
20230822,094600,5793314700,27550,27600,27600,27500,798
|
|
20230822,094500,5771332850,27600,27500,27600,27500,685
|
|
20230822,094400,5752458450,27500,27450,27500,27450,531
|
|
20230822,094300,5737866200,27450,27500,27500,27450,622
|
|
20230822,094200,5720784600,27500,27500,27550,27450,884
|
|
20230822,094100,5696472250,27500,27450,27550,27400,1086
|
|
20230822,094000,5666644150,27350,27450,27450,27350,1142
|
|
20230822,093900,5635353050,27450,27450,27500,27450,830
|
|
20230822,093800,5612567700,27400,27400,27450,27400,511
|
|
20230822,093700,5598559900,27400,27350,27400,27350,572
|
|
20230822,093600,5582887300,27350,27350,27400,27350,808
|
|
20230822,093500,5560779200,27400,27400,27400,27350,301
|
|
20230822,093400,5552531850,27450,27400,27450,27400,4092
|
|
20230822,093300,5440340850,27400,27500,27500,27350,7537
|
|
20230822,093200,5233415500,27600,27600,27600,27500,263
|
|
20230822,093100,5226168300,27600,27600,27650,27500,2679
|
|
20230822,093000,5152364200,27600,27700,27700,27600,2301
|
|
20230822,092900,5088719700,27700,27650,27750,27650,3066
|
|
20230822,092800,5003806500,27650,27600,27700,27600,2594
|
|
20230822,092700,4932146950,27600,27600,27650,27500,4495
|
|
20230822,092600,4808120450,27550,27700,27700,27550,2589
|
|
20230822,092500,4736648100,27650,27600,27650,27550,3101
|
|
20230822,092400,4651029050,27550,27750,27800,27550,2417
|
|
20230822,092300,4584030650,27750,27550,27800,27550,5164
|
|
20230822,092200,4441110750,27550,27500,27650,27500,3493
|
|
20230822,092100,4344921650,27500,27600,27700,27500,4300
|
|
20230822,092000,4226166800,27500,27400,27550,27350,7436
|
|
20230822,091900,4022166650,27400,27550,27550,27400,5792
|
|
20230822,091800,3863088200,27500,27650,27700,27500,6059
|
|
20230822,091700,3695951450,27650,27750,27800,27550,5686
|
|
20230822,091600,3538674650,27750,27850,27900,27700,5194
|
|
20230822,091500,3394560700,27800,27900,28000,27800,4428
|
|
20230822,091400,3270879500,27900,27800,27950,27750,4387
|
|
20230822,091300,3148671700,27800,27850,27950,27750,4977
|
|
20230822,091200,3010211200,27850,28100,28100,27800,4866
|
|
20230822,091100,2874411800,27950,27900,28100,27900,10126
|
|
20230822,091000,2590830100,28000,28000,28000,27900,2688
|
|
20230822,090900,2515701650,28000,27900,28000,27850,6025
|
|
20230822,090800,2347404900,27900,27850,27900,27800,5041
|
|
20230822,090700,2206909650,27850,28000,28000,27750,4752
|
|
20230822,090600,2074719050,28000,27850,28000,27850,3755
|
|
20230822,090500,1969849750,27850,27950,28050,27850,6193
|
|
20230822,090400,1796858200,27950,28250,28300,27900,14237
|
|
20230822,090300,1395567350,28250,27900,28250,27900,18631
|
|
20230822,090200,872432650,28000,27700,28000,27700,10664
|
|
20230822,090100,575220800,27700,27450,27750,27450,7791
|
|
20230822,090000,360300600,27450,27450,27500,27350,13127
|