585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184200,23757658700,45100,45100,45100,45100,12472
|
|
20230814,184100,23757658700,45100,45100,45100,45100,0
|
|
20230814,184000,23757658700,45100,45100,45100,45100,0
|
|
20230814,183900,23757658700,45100,45100,45100,45100,0
|
|
20230814,183800,23757658700,45100,45100,45100,45100,0
|
|
20230814,183700,23757658700,45100,45100,45100,45100,0
|
|
20230814,183600,23757658700,45100,45100,45100,45100,0
|
|
20230814,183500,23757658700,45100,45100,45100,45100,0
|
|
20230814,183400,23757658700,45100,45100,45100,45100,0
|
|
20230814,183300,23757658700,45100,45100,45100,45100,0
|
|
20230814,183200,23757658700,45100,45100,45100,45100,0
|
|
20230814,183100,23757658700,45100,45100,45100,45100,0
|
|
20230814,183000,23757658700,45100,45100,45100,45100,0
|
|
20230814,182900,23757658700,45100,45100,45100,45100,0
|
|
20230814,182800,23757658700,45100,45100,45100,45100,0
|
|
20230814,182700,23757658700,45100,45100,45100,45100,0
|
|
20230814,182600,23757658700,45100,45100,45100,45100,0
|
|
20230814,182500,23757658700,45100,45100,45100,45100,0
|
|
20230814,182400,23757658700,45100,45100,45100,45100,0
|
|
20230814,182300,23757658700,45100,45100,45100,45100,0
|
|
20230814,182200,23757658700,45100,45100,45100,45100,0
|
|
20230814,182100,23757658700,45100,45100,45100,45100,0
|
|
20230814,182000,23757658700,45100,45100,45100,45100,0
|
|
20230814,181900,23757658700,45100,45100,45100,45100,0
|
|
20230814,181800,23757658700,45100,45100,45100,45100,0
|
|
20230814,181700,23757658700,45100,45100,45100,45100,0
|
|
20230814,181600,23757658700,45100,45100,45100,45100,0
|
|
20230814,181500,23757658700,45100,45100,45100,45100,0
|
|
20230814,181400,23757658700,45100,45100,45100,45100,0
|
|
20230814,181300,23757658700,45100,45100,45100,45100,0
|
|
20230814,181200,23757658700,45100,45100,45100,45100,12472
|
|
20230814,181100,23757658700,45100,45100,45100,45100,0
|
|
20230814,181000,23757658700,45100,45100,45100,45100,0
|
|
20230814,180900,23757658700,45100,45100,45100,45100,0
|
|
20230814,180800,23757658700,45100,45100,45100,45100,0
|
|
20230814,180700,23757658700,45100,45100,45100,45100,0
|
|
20230814,180600,23757658700,45100,45100,45100,45100,0
|
|
20230814,180500,23757658700,45100,45100,45100,45100,0
|
|
20230814,180400,23757658700,45100,45100,45100,45100,0
|
|
20230814,180300,23757658700,45100,45100,45100,45100,0
|
|
20230814,180200,23757658700,45100,45100,45100,45100,0
|
|
20230814,180100,23757658700,45100,45100,45100,45100,0
|
|
20230814,180000,23757658700,45100,45100,45100,45100,0
|
|
20230814,175900,23757658700,45100,45100,45100,45100,0
|
|
20230814,175800,23757658700,45100,45100,45100,45100,0
|
|
20230814,175700,23757658700,45100,45100,45100,45100,0
|
|
20230814,175600,23757658700,45100,45100,45100,45100,0
|
|
20230814,175500,23757658700,45100,45100,45100,45100,0
|
|
20230814,175400,23757658700,45100,45100,45100,45100,0
|
|
20230814,175300,23757658700,45100,45100,45100,45100,0
|
|
20230814,175200,23757658700,45100,45100,45100,45100,0
|
|
20230814,175100,23757658700,45100,45100,45100,45100,0
|
|
20230814,175000,23757658700,45100,45100,45100,45100,0
|
|
20230814,174900,23757658700,45100,45100,45100,45100,0
|
|
20230814,174800,23757658700,45100,45100,45100,45100,0
|
|
20230814,174700,23757658700,45100,45100,45100,45100,0
|
|
20230814,174600,23757658700,45100,45100,45100,45100,0
|
|
20230814,174500,23757658700,45100,45100,45100,45100,0
|
|
20230814,174400,23757658700,45100,45100,45100,45100,0
|
|
20230814,174300,23757658700,45100,45100,45100,45100,0
|
|
20230814,174200,23757658700,45100,45100,45100,45100,12472
|
|
20230814,174100,23757658700,45100,45100,45100,45100,0
|
|
20230814,174000,23757658700,45100,45100,45100,45100,0
|
|
20230814,173900,23757658700,45100,45100,45100,45100,0
|
|
20230814,173800,23757658700,45100,45100,45100,45100,0
|
|
20230814,173700,23757658700,45100,45100,45100,45100,0
|
|
20230814,173600,23757658700,45100,45100,45100,45100,0
|
|
20230814,173500,23757658700,45100,45100,45100,45100,0
|
|
20230814,173400,23757658700,45100,45100,45100,45100,0
|
|
20230814,173300,23757658700,45100,45100,45100,45100,0
|
|
20230814,173200,23757658700,45100,45100,45100,45100,0
|
|
20230814,173100,23757658700,45100,45100,45100,45100,0
|
|
20230814,173000,23757658700,45100,45100,45100,45100,0
|
|
20230814,172900,23757658700,45100,45100,45100,45100,0
|
|
20230814,172800,23757658700,45100,45100,45100,45100,0
|
|
20230814,172700,23757658700,45100,45100,45100,45100,0
|
|
20230814,172600,23757658700,45100,45100,45100,45100,0
|
|
20230814,172500,23757658700,45100,45100,45100,45100,0
|
|
20230814,172400,23757658700,45100,45100,45100,45100,0
|
|
20230814,172300,23757658700,45100,45100,45100,45100,0
|
|
20230814,172200,23757658700,45100,45100,45100,45100,0
|
|
20230814,172100,23757658700,45100,45100,45100,45100,0
|
|
20230814,172000,23757658700,45100,45100,45100,45100,0
|
|
20230814,171900,23757658700,45100,45100,45100,45100,0
|
|
20230814,171800,23757658700,45100,45100,45100,45100,0
|
|
20230814,171700,23757658700,45100,45100,45100,45100,0
|
|
20230814,171600,23757658700,45100,45100,45100,45100,0
|
|
20230814,171500,23757658700,45100,45100,45100,45100,0
|
|
20230814,171400,23757658700,45100,45100,45100,45100,0
|
|
20230814,171300,23757658700,45100,45100,45100,45100,0
|
|
20230814,171200,23757658700,45100,45100,45100,45100,12472
|
|
20230814,171100,23757658700,45100,45100,45100,45100,0
|
|
20230814,171000,23757658700,45100,45100,45100,45100,0
|
|
20230814,170900,23757658700,45100,45100,45100,45100,0
|
|
20230814,170800,23757658700,45100,45100,45100,45100,0
|
|
20230814,170700,23757658700,45100,45100,45100,45100,0
|
|
20230814,170600,23757658700,45100,45100,45100,45100,0
|
|
20230814,170500,23757658700,45100,45100,45100,45100,0
|
|
20230814,170400,23757658700,45100,45100,45100,45100,0
|
|
20230814,170300,23757658700,45100,45100,45100,45100,0
|
|
20230814,170200,23757658700,45100,45100,45100,45100,0
|
|
20230814,170100,23757658700,45100,45100,45100,45100,0
|
|
20230814,170000,23757658700,45100,45100,45100,45100,0
|
|
20230814,165900,23757658700,45100,45100,45100,45100,0
|
|
20230814,165800,23757658700,45100,45100,45100,45100,0
|
|
20230814,165700,23757658700,45100,45100,45100,45100,0
|
|
20230814,165600,23757658700,45100,45100,45100,45100,0
|
|
20230814,165500,23757658700,45100,45100,45100,45100,0
|
|
20230814,165400,23757658700,45100,45100,45100,45100,0
|
|
20230814,165300,23757658700,45100,45100,45100,45100,0
|
|
20230814,165200,23757658700,45100,45100,45100,45100,0
|
|
20230814,165100,23757658700,45100,45100,45100,45100,0
|
|
20230814,165000,23757658700,45100,45100,45100,45100,0
|
|
20230814,164900,23757658700,45100,45100,45100,45100,0
|
|
20230814,164800,23757658700,45100,45100,45100,45100,0
|
|
20230814,164700,23757658700,45100,45100,45100,45100,0
|
|
20230814,164600,23757658700,45100,45100,45100,45100,0
|
|
20230814,164500,23757658700,45100,45100,45100,45100,0
|
|
20230814,164400,23757658700,45100,45100,45100,45100,0
|
|
20230814,164300,23757658700,45100,45100,45100,45100,0
|
|
20230814,164200,23757658700,45100,45100,45100,45100,12472
|
|
20230814,164100,23757658700,45100,45100,45100,45100,0
|
|
20230814,164000,23757658700,45100,45100,45100,45100,0
|
|
20230814,163900,23757658700,45100,45100,45100,45100,0
|
|
20230814,163800,23757658700,45100,45100,45100,45100,0
|
|
20230814,163700,23757658700,45100,45100,45100,45100,0
|
|
20230814,163600,23757658700,45100,45100,45100,45100,0
|
|
20230814,163500,23757658700,45100,45100,45100,45100,0
|
|
20230814,163400,23757658700,45100,45100,45100,45100,0
|
|
20230814,163300,23757658700,45100,45100,45100,45100,0
|
|
20230814,163200,23757658700,45100,45100,45100,45100,0
|
|
20230814,163100,23757658700,45100,45100,45100,45100,0
|
|
20230814,163000,23757658700,45100,45100,45100,45100,0
|
|
20230814,162900,23757658700,45100,45100,45100,45100,0
|
|
20230814,162800,23757658700,45100,45100,45100,45100,0
|
|
20230814,162700,23757658700,45100,45100,45100,45100,0
|
|
20230814,162600,23757658700,45100,45100,45100,45100,0
|
|
20230814,162500,23757658700,45100,45100,45100,45100,0
|
|
20230814,162400,23757658700,45100,45100,45100,45100,0
|
|
20230814,162300,23757658700,45100,45100,45100,45100,0
|
|
20230814,162200,23757658700,45100,45100,45100,45100,0
|
|
20230814,162100,23757658700,45100,45100,45100,45100,0
|
|
20230814,162000,23757658700,45100,45100,45100,45100,0
|
|
20230814,161900,23757658700,45100,45100,45100,45100,0
|
|
20230814,161800,23757658700,45100,45100,45100,45100,0
|
|
20230814,161700,23757658700,45100,45100,45100,45100,0
|
|
20230814,161600,23757658700,45100,45100,45100,45100,0
|
|
20230814,161500,23757658700,45100,45100,45100,45100,0
|
|
20230814,161400,23757658700,45100,45100,45100,45100,0
|
|
20230814,161300,23757658700,45100,45100,45100,45100,0
|
|
20230814,161200,23757658700,45100,45100,45100,45100,12472
|
|
20230814,161100,23757658700,45100,45100,45100,45100,0
|
|
20230814,161000,23757658700,45100,45100,45100,45100,0
|
|
20230814,160900,23757658700,45100,45100,45100,45100,0
|
|
20230814,160800,23757658700,45100,45100,45100,45100,0
|
|
20230814,160700,23757658700,45100,45100,45100,45100,0
|
|
20230814,160600,23757658700,45100,45100,45100,45100,0
|
|
20230814,160500,23757658700,45100,45100,45100,45100,0
|
|
20230814,160400,23757658700,45100,45100,45100,45100,0
|
|
20230814,160300,23757658700,45100,45100,45100,45100,0
|
|
20230814,160200,23757658700,45100,45100,45100,45100,0
|
|
20230814,160100,23757658700,45100,45100,45100,45100,0
|
|
20230814,160000,23757658700,45100,45100,45100,45100,0
|
|
20230814,155900,23757658700,45100,45100,45100,45100,0
|
|
20230814,155800,23757658700,45100,45100,45100,45100,0
|
|
20230814,155700,23757658700,45100,45100,45100,45100,0
|
|
20230814,155600,23757658700,45100,45100,45100,45100,0
|
|
20230814,155500,23757658700,45100,45100,45100,45100,0
|
|
20230814,155400,23757658700,45100,45100,45100,45100,0
|
|
20230814,155300,23757658700,45100,45100,45100,45100,0
|
|
20230814,155200,23757658700,45100,45100,45100,45100,0
|
|
20230814,155100,23757658700,45100,45100,45100,45100,0
|
|
20230814,155000,23757658700,45100,45100,45100,45100,0
|
|
20230814,154900,23757658700,45100,45100,45100,45100,0
|
|
20230814,154800,23757658700,45100,45100,45100,45100,0
|
|
20230814,154700,23757658700,45100,45100,45100,45100,0
|
|
20230814,154600,23757658700,45100,45100,45100,45100,0
|
|
20230814,154500,23757658700,45100,45100,45100,45100,0
|
|
20230814,154400,23757658700,45100,45100,45100,45100,0
|
|
20230814,154300,23757658700,45100,45100,45100,45100,0
|
|
20230814,154200,23757658700,45100,45100,45100,45100,12472
|
|
20230814,154100,23757658700,45100,45100,45100,45100,0
|
|
20230814,154000,23757658700,45100,45100,45100,45100,0
|
|
20230814,153900,23757658700,45100,45100,45100,45100,0
|
|
20230814,153800,23757658700,45100,45100,45100,45100,0
|
|
20230814,153700,23757658700,45100,45100,45100,45100,0
|
|
20230814,153600,23757658700,45100,45100,45100,45100,0
|
|
20230814,153500,23757658700,45100,45100,45100,45100,0
|
|
20230814,153400,23757658700,45100,45100,45100,45100,0
|
|
20230814,153300,23757658700,45100,45100,45100,45100,0
|
|
20230814,153200,23757658700,45100,45100,45100,45100,0
|
|
20230814,153100,23757658700,45100,45100,45100,45100,0
|
|
20230814,153000,23757658700,45100,45100,45100,45100,12472
|
|
20230814,152900,23195171500,45100,45100,45100,45100,0
|
|
20230814,152800,23195171500,45100,45100,45100,45100,0
|
|
20230814,152700,23195171500,45100,45100,45100,45100,0
|
|
20230814,152600,23195171500,45100,45100,45100,45100,0
|
|
20230814,152500,23195171500,45100,45100,45100,45100,0
|
|
20230814,152400,23195171500,45100,45100,45100,45100,0
|
|
20230814,152300,23195171500,45100,45100,45100,45100,0
|
|
20230814,152200,23195171500,45100,45100,45100,45100,0
|
|
20230814,152100,23195171500,45100,45100,45100,45100,0
|
|
20230814,152000,23195171500,45100,45100,45100,45100,0
|
|
20230814,151900,23195171500,45100,45100,45100,45050,1477
|
|
20230814,151800,23128595400,45150,45100,45200,45050,2147
|
|
20230814,151700,23031686050,45100,45100,45150,45050,1875
|
|
20230814,151600,22947126900,45100,45100,45150,45100,1157
|
|
20230814,151500,22894936850,45150,45100,45200,45050,2475
|
|
20230814,151400,22783243950,45100,45050,45100,45050,1349
|
|
20230814,151300,22722425150,45100,45050,45100,45050,416
|
|
20230814,151200,22703680050,45050,45100,45150,45050,806
|
|
20230814,151100,22667326700,45100,45050,45100,45050,2175
|
|
20230814,151000,22569252150,45100,45050,45100,45050,1362
|
|
20230814,150900,22507854900,45100,45050,45100,45050,456
|
|
20230814,150800,22487305500,45050,45050,45100,45050,777
|
|
20230814,150700,22452290050,45050,45100,45150,45050,815
|
|
20230814,150600,22415537300,45050,45050,45150,45050,481
|
|
20230814,150500,22393839950,45100,45050,45150,45050,1173
|
|
20230814,150400,22340948000,45100,45150,45150,45050,245
|
|
20230814,150300,22329907200,45050,45150,45150,45050,359
|
|
20230814,150200,22313725400,45100,45150,45150,45100,388
|
|
20230814,150100,22296221350,45150,45050,45150,45050,1753
|
|
20230814,150000,22217152900,45100,45100,45100,45000,722
|
|
20230814,145900,22184625600,45050,45050,45050,45050,447
|
|
20230814,145800,22164488250,45050,45100,45100,45050,594
|
|
20230814,145700,22137719200,45100,45050,45150,45050,238
|
|
20230814,145600,22126985100,45100,45100,45150,45050,432
|
|
20230814,145500,22107505200,45050,45050,45100,45050,1233
|
|
20230814,145400,22051912350,45050,45050,45150,45000,1396
|
|
20230814,145300,21988963650,45050,45000,45050,45000,366
|
|
20230814,145200,21972482350,45050,45050,45100,45000,1432
|
|
20230814,145100,21907973750,45100,45100,45100,45050,379
|
|
20230814,145000,21890888600,45100,45100,45150,45050,778
|
|
20230814,144900,21855800350,45100,45100,45150,45100,299
|
|
20230814,144800,21842315100,45100,45150,45200,45100,374
|
|
20230814,144700,21825434950,45150,45100,45150,45100,648
|
|
20230814,144600,21796208850,45100,45200,45200,45100,1004
|
|
20230814,144500,21750881600,45150,45150,45200,45150,517
|
|
20230814,144400,21727534450,45200,45200,45250,45150,1097
|
|
20230814,144300,21677951350,45250,45200,45250,45200,113
|
|
20230814,144200,21672842950,45250,45200,45250,45200,272
|
|
20230814,144100,21660544150,45250,45200,45250,45200,215
|
|
20230814,144000,21650825600,45200,45250,45250,45200,218
|
|
20230814,143900,21640964550,45250,45300,45300,45250,230
|
|
20230814,143800,21630553200,45300,45250,45300,45200,371
|
|
20230814,143700,21613765350,45250,45250,45300,45250,619
|
|
20230814,143600,21585754050,45250,45300,45350,45250,483
|
|
20230814,143500,21563875800,45300,45300,45300,45300,951
|
|
20230814,143400,21520795500,45300,45350,45350,45300,239
|
|
20230814,143300,21509964300,45300,45350,45350,45300,340
|
|
20230814,143200,21494548950,45350,45350,45350,45300,96
|
|
20230814,143100,21490197900,45300,45300,45350,45300,162
|
|
20230814,143000,21482856650,45300,45350,45350,45300,140
|
|
20230814,142900,21476510250,45350,45300,45350,45300,115
|
|
20230814,142800,21471300600,45300,45300,45350,45300,57
|
|
20230814,142700,21468717900,45300,45250,45350,45250,658
|
|
20230814,142600,21438911350,45250,45250,45300,45200,288
|
|
20230814,142500,21425881100,45200,45300,45300,45200,943
|
|
20230814,142400,21383217550,45300,45450,45450,45300,4286
|
|
20230814,142300,21188670650,45400,45400,45450,45400,976
|
|
20230814,142200,21144349750,45400,45500,45500,45400,1980
|
|
20230814,142100,21054420350,45500,45550,45550,45500,995
|
|
20230814,142000,21009138250,45550,45550,45550,45500,935
|
|
20230814,141900,20966555600,45550,45450,45550,45450,1503
|
|
20230814,141800,20898196000,45500,45400,45500,45400,1143
|
|
20230814,141700,20846213800,45450,45450,45500,45400,1174
|
|
20230814,141600,20792864200,45450,45350,45500,45350,7493
|
|
20230814,141500,20452482150,45300,45250,45350,45250,698
|
|
20230814,141400,20420865000,45250,45250,45250,45200,732
|
|
20230814,141300,20387744550,45250,45250,45250,45200,987
|
|
20230814,141200,20343109250,45250,45250,45300,45250,480
|
|
20230814,141100,20321377150,45250,45250,45300,45250,545
|
|
20230814,141000,20296702250,45250,45150,45300,45150,6306
|
|
20230814,140900,20011650050,45150,45100,45150,45050,1030
|
|
20230814,140800,19965193150,45050,45100,45100,45050,193
|
|
20230814,140700,19956494500,45050,45100,45100,45050,286
|
|
20230814,140600,19943604350,45100,45000,45100,45000,147
|
|
20230814,140500,19936980200,45050,45050,45050,45000,237
|
|
20230814,140400,19926305900,45050,45100,45100,45050,351
|
|
20230814,140300,19910491550,45050,45100,45100,45050,374
|
|
20230814,140200,19893636750,45100,45100,45100,45050,537
|
|
20230814,140100,19869440200,45100,45100,45100,45050,151
|
|
20230814,140000,19862635300,45100,45000,45100,45000,249
|
|
20230814,135900,19851410000,45050,45150,45150,45050,694
|
|
20230814,135800,19820118550,45150,45150,45150,45050,662
|
|
20230814,135700,19790252400,45150,45100,45150,45050,695
|
|
20230814,135600,19758899350,45000,45050,45100,45000,221
|
|
20230814,135500,19748944250,45050,45050,45100,45000,321
|
|
20230814,135400,19734481800,45050,44850,45100,44700,6358
|
|
20230814,135300,19448639050,44850,44850,44900,44850,505
|
|
20230814,135200,19425988250,44850,44800,44850,44750,909
|
|
20230814,135100,19385265500,44850,44800,44850,44750,1085
|
|
20230814,135000,19336663300,44800,44800,44850,44800,298
|
|
20230814,134900,19323309800,44850,44850,44850,44800,381
|
|
20230814,134800,19306224800,44850,44850,44850,44800,938
|
|
20230814,134700,19264184800,44850,44900,44900,44800,808
|
|
20230814,134600,19227937300,44900,44900,44900,44850,134
|
|
20230814,134500,19221924200,44900,44850,44900,44800,724
|
|
20230814,134400,19189451750,44850,44750,44850,44700,3512
|
|
20230814,134300,19032214400,44750,44750,44750,44700,1313
|
|
20230814,134200,18973521050,44750,44700,44750,44700,146
|
|
20230814,134100,18966990600,44750,44700,44750,44700,348
|
|
20230814,134000,18951427550,44700,44700,44750,44700,446
|
|
20230814,133900,18931487600,44700,44750,44750,44700,235
|
|
20230814,133800,18920974850,44750,44750,44750,44750,252
|
|
20230814,133700,18909697850,44750,44700,44800,44700,1713
|
|
20230814,133600,18833092550,44700,44700,44750,44700,150
|
|
20230814,133500,18826385300,44700,44650,44700,44650,2536
|
|
20230814,133400,18713040100,44650,44650,44650,44650,245
|
|
20230814,133300,18702100850,44650,44650,44700,44650,164
|
|
20230814,133200,18694775950,44600,44650,44700,44600,244
|
|
20230814,133100,18683882000,44650,44650,44650,44600,227
|
|
20230814,133000,18673749000,44650,44700,44700,44600,780
|
|
20230814,132900,18638915250,44650,44800,44800,44650,206
|
|
20230814,132800,18629704200,44750,44800,44850,44750,326
|
|
20230814,132700,18615098500,44800,44800,44850,44800,509
|
|
20230814,132600,18592292650,44800,44800,44800,44800,230
|
|
20230814,132500,18581988650,44800,44800,44850,44800,148
|
|
20230814,132400,18575357650,44800,44850,44850,44800,276
|
|
20230814,132300,18562991850,44850,44850,44850,44800,55
|
|
20230814,132200,18560525150,44800,44900,44900,44800,580
|
|
20230814,132100,18534500900,44900,44600,44900,44600,9564
|
|
20230814,132000,18106633350,44600,44600,44650,44600,1569
|
|
20230814,131900,18036655900,44600,44600,44600,44600,101
|
|
20230814,131800,18032151300,44600,44650,44650,44600,160
|
|
20230814,131700,18025014200,44650,44600,44650,44600,276
|
|
20230814,131600,18012703900,44600,44600,44600,44550,260
|
|
20230814,131500,18001113000,44600,44600,44600,44600,1211
|
|
20230814,131400,17947102400,44600,44600,44650,44600,176
|
|
20230814,131300,17939252700,44600,44650,44650,44600,130
|
|
20230814,131200,17933451950,44600,44650,44650,44600,778
|
|
20230814,131100,17898716350,44650,44650,44700,44600,609
|
|
20230814,131000,17871528050,44700,44650,44700,44650,707
|
|
20230814,130900,17839957000,44650,44700,44700,44650,91
|
|
20230814,130800,17835893350,44700,44700,44700,44650,274
|
|
20230814,130700,17823647850,44700,44650,44700,44650,194
|
|
20230814,130600,17814983850,44650,44650,44650,44600,1013
|
|
20230814,130500,17769760350,44650,44600,44650,44600,93
|
|
20230814,130400,17765612150,44600,44600,44600,44600,31
|
|
20230814,130300,17764229550,44600,44600,44600,44600,190
|
|
20230814,130200,17755755550,44650,44650,44650,44600,393
|
|
20230814,130100,17738227050,44600,44600,44600,44550,721
|
|
20230814,130000,17706071650,44550,44600,44650,44550,344
|
|
20230814,125900,17690731600,44600,44600,44650,44600,346
|
|
20230814,125800,17675299950,44600,44550,44600,44550,2640
|
|
20230814,125700,17557587800,44600,44550,44600,44550,124
|
|
20230814,125600,17552063300,44550,44550,44600,44550,952
|
|
20230814,125500,17509620250,44550,44600,44600,44550,577
|
|
20230814,125400,17483911800,44600,44550,44600,44550,272
|
|
20230814,125300,17471792400,44550,44600,44600,44550,303
|
|
20230814,125200,17458288650,44550,44550,44550,44500,737
|
|
20230814,125100,17425465550,44550,44550,44600,44550,827
|
|
20230814,125000,17388622450,44550,44550,44550,44500,316
|
|
20230814,124900,17374556900,44550,44550,44600,44500,500
|
|
20230814,124800,17352283250,44600,44550,44600,44550,93
|
|
20230814,124700,17348138800,44600,44600,44600,44550,411
|
|
20230814,124600,17329827900,44600,44600,44600,44550,3679
|
|
20230814,124500,17165892400,44600,44600,44600,44550,2307
|
|
20230814,124400,17063001450,44600,44650,44650,44600,754
|
|
20230814,124300,17029361100,44650,44600,44650,44600,931
|
|
20230814,124200,16987836400,44600,44650,44650,44600,1493
|
|
20230814,124100,16921174200,44650,44700,44700,44650,219
|
|
20230814,124000,16911394750,44700,44700,44700,44650,660
|
|
20230814,123900,16881902500,44700,44750,44750,44700,1110
|
|
20230814,123800,16832274750,44750,44850,44850,44750,247
|
|
20230814,123700,16821208700,44850,44850,44850,44800,286
|
|
20230814,123600,16808389600,44850,44850,44900,44850,224
|
|
20230814,123500,16798342700,44850,44750,44900,44750,4117
|
|
20230814,123400,16613956250,44750,44750,44750,44700,244
|
|
20230814,123300,16603042650,44750,44700,44750,44700,426
|
|
20230814,123200,16583985450,44700,44700,44750,44700,887
|
|
20230814,123100,16544335350,44750,44750,44750,44700,31
|
|
20230814,123000,16542949300,44750,44700,44750,44700,402
|
|
20230814,122900,16524979800,44700,44700,44750,44700,532
|
|
20230814,122800,16501199000,44700,44700,44750,44650,694
|
|
20230814,122700,16470176550,44700,44750,44750,44700,282
|
|
20230814,122600,16457570050,44750,44750,44750,44700,57
|
|
20230814,122500,16455020550,44750,44750,44750,44650,1556
|
|
20230814,122400,16385482300,44750,44800,44800,44750,643
|
|
20230814,122300,16356704950,44850,44800,44850,44750,1861
|
|
20230814,122200,16273350100,44750,44800,44800,44750,160
|
|
20230814,122100,16266189600,44750,44750,44800,44750,345
|
|
20230814,122000,16250744450,44750,44800,44800,44750,408
|
|
20230814,121900,16232473450,44800,44750,44800,44700,822
|
|
20230814,121800,16195673100,44700,44700,44750,44700,260
|
|
20230814,121700,16184049100,44650,44700,44750,44650,417
|
|
20230814,121600,16165403400,44700,44750,44750,44700,287
|
|
20230814,121500,16152572050,44750,44750,44800,44750,1319
|
|
20230814,121400,16093545800,44700,44700,44750,44600,1782
|
|
20230814,121300,16013915900,44550,44600,44700,44550,1990
|
|
20230814,121200,15925145800,44600,44600,44600,44600,728
|
|
20230814,121100,15892677000,44600,44600,44650,44600,418
|
|
20230814,121000,15874033800,44600,44650,44650,44600,148
|
|
20230814,120900,15867431350,44650,44700,44700,44600,587
|
|
20230814,120800,15841223200,44650,44700,44700,44650,146
|
|
20230814,120700,15834703300,44650,44650,44700,44600,1852
|
|
20230814,120600,15752002350,44650,44600,44650,44550,667
|
|
20230814,120500,15722244450,44550,44700,44700,44550,1489
|
|
20230814,120400,15655850350,44650,44650,44700,44650,421
|
|
20230814,120300,15637052600,44650,44700,44700,44650,135
|
|
20230814,120200,15631023250,44650,44650,44650,44600,269
|
|
20230814,120100,15619015400,44650,44750,44750,44650,410
|
|
20230814,120000,15600699550,44750,44700,44800,44700,282
|
|
20230814,115900,15588087850,44700,44750,44800,44700,1074
|
|
20230814,115800,15540053250,44800,44800,44800,44750,545
|
|
20230814,115700,15515640250,44800,44800,44800,44750,659
|
|
20230814,115600,15486124250,44800,44700,44800,44700,281
|
|
20230814,115500,15473551600,44700,44750,44750,44700,309
|
|
20230814,115400,15459727400,44700,44700,44750,44650,1440
|
|
20230814,115300,15395357900,44600,44650,44700,44500,709
|
|
20230814,115200,15363723800,44650,44700,44700,44650,320
|
|
20230814,115100,15349422950,44650,44700,44700,44650,174
|
|
20230814,115000,15341646400,44700,44650,44700,44650,655
|
|
20230814,114900,15312385900,44650,44650,44650,44500,1873
|
|
20230814,114800,15228883000,44600,44600,44650,44550,791
|
|
20230814,114700,15193609300,44600,44500,44600,44400,2676
|
|
20230814,114600,15074611800,44600,44500,44650,44500,2076
|
|
20230814,114500,14982082950,44500,44500,44550,44450,1277
|
|
20230814,114400,14925295650,44500,44500,44550,44450,1786
|
|
20230814,114300,14845818750,44550,44550,44550,44500,139
|
|
20230814,114200,14839632050,44550,44550,44600,44500,1399
|
|
20230814,114100,14777368400,44550,44600,44650,44550,1040
|
|
20230814,114000,14731025800,44600,44550,44650,44550,3068
|
|
20230814,113900,14594200800,44500,44500,44550,44500,508
|
|
20230814,113800,14571572400,44550,44500,44550,44500,478
|
|
20230814,113700,14550285600,44550,44500,44550,44500,565
|
|
20230814,113600,14525124800,44550,44550,44550,44550,749
|
|
20230814,113500,14491756850,44550,44600,44600,44550,354
|
|
20230814,113400,14475984500,44550,44600,44600,44550,564
|
|
20230814,113300,14450849150,44600,44600,44600,44550,455
|
|
20230814,113200,14430564900,44550,44550,44600,44550,259
|
|
20230814,113100,14419024650,44600,44500,44600,44450,4541
|
|
20230814,113000,14216733700,44500,44550,44600,44500,551
|
|
20230814,112900,14192185850,44550,44500,44600,44450,2250
|
|
20230814,112800,14091991300,44500,44550,44550,44400,4259
|
|
20230814,112700,13902687450,44500,44600,44650,44500,951
|
|
20230814,112600,13860319500,44650,44650,44700,44600,394
|
|
20230814,112500,13842722000,44650,44500,44700,44450,1903
|
|
20230814,112400,13757878250,44500,44600,44600,44450,726
|
|
20230814,112300,13725579800,44600,44600,44600,44500,655
|
|
20230814,112200,13696410650,44500,44600,44600,44500,1413
|
|
20230814,112100,13633424300,44600,44600,44700,44500,1846
|
|
20230814,112000,13551146850,44600,44450,44700,44450,5284
|
|
20230814,111900,13315804550,44450,44500,44550,44400,5599
|
|
20230814,111800,13066893950,44500,44550,44600,44450,4061
|
|
20230814,111700,12886073800,44550,44600,44600,44550,1232
|
|
20230814,111600,12831140350,44600,44600,44650,44600,1232
|
|
20230814,111500,12776171500,44650,44650,44650,44600,698
|
|
20230814,111400,12745015300,44700,44650,44700,44650,684
|
|
20230814,111300,12714467200,44600,44700,44700,44550,1508
|
|
20230814,111200,12647254100,44700,44600,44800,44400,5655
|
|
20230814,111100,12394664950,44600,44700,44700,44500,8094
|
|
20230814,111000,12034145700,44700,44800,44850,44700,3833
|
|
20230814,110900,11862534800,44850,44850,44850,44800,1353
|
|
20230814,110800,11801875800,44850,44950,45000,44850,2388
|
|
20230814,110700,11694604550,44950,45000,45050,44950,10535
|
|
20230814,110600,11220525350,45000,45050,45050,45000,3057
|
|
20230814,110500,11082950100,45050,45050,45100,45000,3571
|
|
20230814,110400,10922113150,45100,45150,45150,45050,3596
|
|
20230814,110300,10760090550,45100,45150,45200,45050,4405
|
|
20230814,110200,10561413950,45150,45150,45200,45150,495
|
|
20230814,110100,10539064450,45150,45150,45200,45150,1059
|
|
20230814,110000,10491248900,45150,45150,45200,45150,1388
|
|
20230814,105900,10428566000,45200,45200,45250,45150,1185
|
|
20230814,105800,10375004900,45200,45250,45250,45200,2158
|
|
20230814,105700,10277402750,45250,45200,45250,45150,8067
|
|
20230814,105600,9912839950,45200,45200,45250,45200,1443
|
|
20230814,105500,9847615550,45200,45250,45250,45200,1744
|
|
20230814,105400,9768784850,45250,45300,45300,45250,2534
|
|
20230814,105300,9654120450,45300,45300,45300,45300,109
|
|
20230814,105200,9649182750,45300,45300,45350,45250,1798
|
|
20230814,105100,9567779000,45300,45350,45350,45300,2418
|
|
20230814,105000,9458181000,45300,45300,45350,45300,267
|
|
20230814,104900,9446081350,45300,45350,45350,45300,160
|
|
20230814,104800,9438830000,45350,45300,45400,45300,371
|
|
20230814,104700,9422010800,45300,45350,45350,45300,316
|
|
20230814,104600,9407684650,45350,45300,45400,45300,6869
|
|
20230814,104500,9096462300,45250,45250,45300,45250,495
|
|
20230814,104400,9074052750,45250,45250,45300,45250,1423
|
|
20230814,104300,9009652850,45250,45300,45300,45250,4814
|
|
20230814,104200,8791751550,45300,45300,45350,45300,669
|
|
20230814,104100,8761445250,45350,45300,45350,45300,5869
|
|
20230814,104000,8495350300,45300,45300,45350,45300,1324
|
|
20230814,103900,8435372700,45300,45400,45400,45300,1395
|
|
20230814,103800,8372171350,45450,45400,45450,45300,2361
|
|
20230814,103700,8265085550,45400,45450,45450,45400,290
|
|
20230814,103600,8251919400,45400,45450,45500,45400,1629
|
|
20230814,103500,8177890850,45400,45400,45450,45400,2384
|
|
20230814,103400,8069622800,45400,45550,45600,45400,1836
|
|
20230814,103300,7986113300,45600,45700,45700,45600,338
|
|
20230814,103200,7970700400,45700,45600,45850,45550,1432
|
|
20230814,103100,7905237300,45550,45600,45600,45550,98
|
|
20230814,103000,7900769700,45600,45600,45850,45550,2198
|
|
20230814,102900,7800197700,45600,45600,45600,45550,179
|
|
20230814,102800,7792038050,45600,45600,45650,45600,175
|
|
20230814,102700,7784057150,45650,45750,45850,45450,4031
|
|
20230814,102600,7599570500,45750,45400,45750,45400,5034
|
|
20230814,102500,7370174050,45450,45400,45450,45400,816
|
|
20230814,102400,7333126200,45400,45350,45400,45350,2053
|
|
20230814,102300,7239920850,45350,45350,45400,45300,880
|
|
20230814,102200,7200024650,45350,45350,45350,45300,1689
|
|
20230814,102100,7123430550,45400,45400,45450,45350,836
|
|
20230814,102000,7085478150,45450,45450,45450,45400,587
|
|
20230814,101900,7058822300,45450,45450,45500,45400,142
|
|
20230814,101800,7052371000,45450,45400,45500,45400,667
|
|
20230814,101700,7022071700,45350,45400,45450,45350,6170
|
|
20230814,101600,6741930850,45350,45300,45400,45300,5205
|
|
20230814,101500,6505838200,45350,45350,45350,45300,665
|
|
20230814,101400,6475687950,45350,45400,45400,45350,1437
|
|
20230814,101300,6410514500,45350,45400,45400,45350,1043
|
|
20230814,101200,6363164800,45400,45400,45450,45400,697
|
|
20230814,101100,6331520450,45400,45350,45400,45350,994
|
|
20230814,101000,6286402300,45350,45350,45400,45350,377
|
|
20230814,100900,6269301400,45350,45300,45400,45300,3095
|
|
20230814,100800,6128962900,45350,45350,45400,45300,513
|
|
20230814,100700,6105698250,45350,45350,45400,45250,4919
|
|
20230814,100600,5882795600,45350,45350,45350,45300,1258
|
|
20230814,100500,5825806500,45350,45300,45350,45300,2455
|
|
20230814,100400,5714587300,45350,45350,45350,45300,1027
|
|
20230814,100300,5668043300,45300,45400,45400,45300,1570
|
|
20230814,100200,5596851100,45400,45400,45450,45350,3220
|
|
20230814,100100,5450697750,45400,45550,45550,45400,7053
|
|
20230814,100000,5129834150,45550,45500,45550,45500,280
|
|
20230814,095900,5117087150,45500,45550,45550,45500,617
|
|
20230814,095800,5089003550,45550,45600,45600,45500,1655
|
|
20230814,095700,5013617700,45600,45650,45650,45550,1551
|
|
20230814,095600,4942886800,45650,45600,45650,45550,856
|
|
20230814,095500,4903849400,45600,45600,45600,45550,844
|
|
20230814,095400,4865365950,45600,45550,45600,45550,856
|
|
20230814,095300,4826368100,45600,45600,45600,45550,736
|
|
20230814,095200,4792837150,45550,45550,45550,45500,1502
|
|
20230814,095100,4724437450,45550,45550,45550,45500,879
|
|
20230814,095000,4684420750,45550,45550,45600,45550,3584
|
|
20230814,094900,4521168550,45550,45600,45600,45500,4167
|
|
20230814,094800,4331399100,45550,45600,45600,45550,1854
|
|
20230814,094700,4246898750,45650,45600,45650,45600,2260
|
|
20230814,094600,4143836250,45650,45700,45700,45600,718
|
|
20230814,094500,4111049650,45650,45700,45700,45600,7612
|
|
20230814,094400,3763507200,45700,45750,45750,45650,4157
|
|
20230814,094300,3573553400,45750,45800,45800,45750,2573
|
|
20230814,094200,3455837950,45800,45750,45800,45750,739
|
|
20230814,094100,3422022000,45800,45850,45850,45750,1794
|
|
20230814,094000,3339856400,45850,45850,45850,45800,1661
|
|
20230814,093900,3263751200,45850,45850,45900,45850,369
|
|
20230814,093800,3246832450,45900,45850,45900,45850,663
|
|
20230814,093700,3216431250,45850,45850,45900,45850,177
|
|
20230814,093600,3208314000,45850,45800,45850,45800,547
|
|
20230814,093500,3183249450,45800,45900,45900,45800,641
|
|
20230814,093400,3153875700,45900,45800,45900,45750,3216
|
|
20230814,093300,3006582650,45800,45800,45800,45750,1794
|
|
20230814,093200,2924427950,45750,45800,45850,45750,864
|
|
20230814,093100,2884857000,45800,45850,45850,45750,1516
|
|
20230814,093000,2815428700,45850,45850,45850,45800,605
|
|
20230814,092900,2787706750,45850,45850,45850,45800,474
|
|
20230814,092800,2765975650,45850,45900,45900,45850,728
|
|
20230814,092700,2732573250,45900,45900,45900,45850,761
|
|
20230814,092600,2697647950,45900,45850,45900,45800,534
|
|
20230814,092500,2673175150,45850,45850,45850,45800,751
|
|
20230814,092400,2638747100,45850,46000,46000,45850,556
|
|
20230814,092300,2613234600,45950,46000,46000,45950,510
|
|
20230814,092200,2589785500,46000,46050,46100,45850,3247
|
|
20230814,092100,2440441700,46050,46000,46050,46000,1010
|
|
20230814,092000,2393972300,45950,45950,46000,45950,1286
|
|
20230814,091900,2334845500,45950,45950,46000,45850,1556
|
|
20230814,091800,2263351350,45900,45950,45950,45850,307
|
|
20230814,091700,2249256200,45950,45700,45950,45700,3381
|
|
20230814,091600,2094147750,45750,45750,45750,45650,2737
|
|
20230814,091500,1969060950,45750,45700,45750,45700,854
|
|
20230814,091400,1930019450,45750,45800,45900,45750,1152
|
|
20230814,091300,1877303200,45850,45750,45850,45700,2878
|
|
20230814,091200,1745585750,45750,45750,45850,45700,712
|
|
20230814,091100,1713031650,45700,45700,45850,45700,1207
|
|
20230814,091000,1657829700,45700,45700,45850,45650,2428
|
|
20230814,090900,1546793350,45650,45650,45750,45650,2863
|
|
20230814,090800,1416014000,45650,45650,45700,45650,3272
|
|
20230814,090700,1266577350,45700,45750,45750,45650,3115
|
|
20230814,090600,1124182850,45700,45750,45800,45700,1594
|
|
20230814,090500,1051253700,45750,45800,45850,45750,3589
|
|
20230814,090400,886970600,45850,45950,46000,45800,1738
|
|
20230814,090300,807236000,45950,46050,46200,45850,5196
|
|
20230814,090200,568441700,46200,45950,46200,45900,2141
|
|
20230814,090100,469948050,45900,46000,46000,45750,3703
|
|
20230814,090000,300118300,46000,46000,46150,45900,6128
|