676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201300,10461741950,42000,42000,42000,42000,13302
|
|
20230817,201200,10461741950,42000,42000,42000,42000,0
|
|
20230817,201100,10461741950,42000,42000,42000,42000,0
|
|
20230817,201000,10461741950,42000,42000,42000,42000,0
|
|
20230817,200900,10461741950,42000,42000,42000,42000,0
|
|
20230817,200800,10461741950,42000,42000,42000,42000,0
|
|
20230817,200700,10461741950,42000,42000,42000,42000,0
|
|
20230817,200600,10461741950,42000,42000,42000,42000,0
|
|
20230817,200500,10461741950,42000,42000,42000,42000,0
|
|
20230817,200400,10461741950,42000,42000,42000,42000,0
|
|
20230817,200300,10461741950,42000,42000,42000,42000,0
|
|
20230817,200200,10461741950,42000,42000,42000,42000,0
|
|
20230817,200100,10461741950,42000,42000,42000,42000,0
|
|
20230817,200000,10461741950,42000,42000,42000,42000,0
|
|
20230817,195900,10461741950,42000,42000,42000,42000,0
|
|
20230817,195800,10461741950,42000,42000,42000,42000,0
|
|
20230817,195700,10461741950,42000,42000,42000,42000,0
|
|
20230817,195600,10461741950,42000,42000,42000,42000,0
|
|
20230817,195500,10461741950,42000,42000,42000,42000,0
|
|
20230817,195400,10461741950,42000,42000,42000,42000,0
|
|
20230817,195300,10461741950,42000,42000,42000,42000,0
|
|
20230817,195200,10461741950,42000,42000,42000,42000,0
|
|
20230817,195100,10461741950,42000,42000,42000,42000,0
|
|
20230817,195000,10461741950,42000,42000,42000,42000,0
|
|
20230817,194900,10461741950,42000,42000,42000,42000,0
|
|
20230817,194800,10461741950,42000,42000,42000,42000,0
|
|
20230817,194700,10461741950,42000,42000,42000,42000,0
|
|
20230817,194600,10461741950,42000,42000,42000,42000,0
|
|
20230817,194500,10461741950,42000,42000,42000,42000,0
|
|
20230817,194400,10461741950,42000,42000,42000,42000,0
|
|
20230817,194300,10461741950,42000,42000,42000,42000,13302
|
|
20230817,194200,10461741950,42000,42000,42000,42000,0
|
|
20230817,194100,10461741950,42000,42000,42000,42000,0
|
|
20230817,194000,10461741950,42000,42000,42000,42000,0
|
|
20230817,193900,10461741950,42000,42000,42000,42000,0
|
|
20230817,193800,10461741950,42000,42000,42000,42000,0
|
|
20230817,193700,10461741950,42000,42000,42000,42000,0
|
|
20230817,193600,10461741950,42000,42000,42000,42000,0
|
|
20230817,193500,10461741950,42000,42000,42000,42000,0
|
|
20230817,193400,10461741950,42000,42000,42000,42000,0
|
|
20230817,193300,10461741950,42000,42000,42000,42000,0
|
|
20230817,193200,10461741950,42000,42000,42000,42000,0
|
|
20230817,193100,10461741950,42000,42000,42000,42000,0
|
|
20230817,193000,10461741950,42000,42000,42000,42000,0
|
|
20230817,192900,10461741950,42000,42000,42000,42000,0
|
|
20230817,192800,10461741950,42000,42000,42000,42000,0
|
|
20230817,192700,10461741950,42000,42000,42000,42000,0
|
|
20230817,192600,10461741950,42000,42000,42000,42000,0
|
|
20230817,192500,10461741950,42000,42000,42000,42000,0
|
|
20230817,192400,10461741950,42000,42000,42000,42000,0
|
|
20230817,192300,10461741950,42000,42000,42000,42000,0
|
|
20230817,192200,10461741950,42000,42000,42000,42000,0
|
|
20230817,192100,10461741950,42000,42000,42000,42000,0
|
|
20230817,192000,10461741950,42000,42000,42000,42000,0
|
|
20230817,191900,10461741950,42000,42000,42000,42000,0
|
|
20230817,191800,10461741950,42000,42000,42000,42000,0
|
|
20230817,191700,10461741950,42000,42000,42000,42000,0
|
|
20230817,191600,10461741950,42000,42000,42000,42000,0
|
|
20230817,191500,10461741950,42000,42000,42000,42000,0
|
|
20230817,191400,10461741950,42000,42000,42000,42000,0
|
|
20230817,191300,10461741950,42000,42000,42000,42000,13302
|
|
20230817,191200,10461741950,42000,42000,42000,42000,0
|
|
20230817,191100,10461741950,42000,42000,42000,42000,0
|
|
20230817,191000,10461741950,42000,42000,42000,42000,0
|
|
20230817,190900,10461741950,42000,42000,42000,42000,0
|
|
20230817,190800,10461741950,42000,42000,42000,42000,0
|
|
20230817,190700,10461741950,42000,42000,42000,42000,0
|
|
20230817,190600,10461741950,42000,42000,42000,42000,0
|
|
20230817,190500,10461741950,42000,42000,42000,42000,0
|
|
20230817,190400,10461741950,42000,42000,42000,42000,0
|
|
20230817,190300,10461741950,42000,42000,42000,42000,0
|
|
20230817,190200,10461741950,42000,42000,42000,42000,0
|
|
20230817,190100,10461741950,42000,42000,42000,42000,0
|
|
20230817,190000,10461741950,42000,42000,42000,42000,0
|
|
20230817,185900,10461741950,42000,42000,42000,42000,0
|
|
20230817,185800,10461741950,42000,42000,42000,42000,0
|
|
20230817,185700,10461741950,42000,42000,42000,42000,0
|
|
20230817,185600,10461741950,42000,42000,42000,42000,0
|
|
20230817,185500,10461741950,42000,42000,42000,42000,0
|
|
20230817,185400,10461741950,42000,42000,42000,42000,0
|
|
20230817,185300,10461741950,42000,42000,42000,42000,0
|
|
20230817,185200,10461741950,42000,42000,42000,42000,0
|
|
20230817,185100,10461741950,42000,42000,42000,42000,0
|
|
20230817,185000,10461741950,42000,42000,42000,42000,0
|
|
20230817,184900,10461741950,42000,42000,42000,42000,0
|
|
20230817,184800,10461741950,42000,42000,42000,42000,0
|
|
20230817,184700,10461741950,42000,42000,42000,42000,0
|
|
20230817,184600,10461741950,42000,42000,42000,42000,0
|
|
20230817,184500,10461741950,42000,42000,42000,42000,0
|
|
20230817,184400,10461741950,42000,42000,42000,42000,0
|
|
20230817,184300,10461741950,42000,42000,42000,42000,13302
|
|
20230817,184200,10461741950,42000,42000,42000,42000,0
|
|
20230817,184100,10461741950,42000,42000,42000,42000,0
|
|
20230817,184000,10461741950,42000,42000,42000,42000,0
|
|
20230817,183900,10461741950,42000,42000,42000,42000,0
|
|
20230817,183800,10461741950,42000,42000,42000,42000,0
|
|
20230817,183700,10461741950,42000,42000,42000,42000,0
|
|
20230817,183600,10461741950,42000,42000,42000,42000,0
|
|
20230817,183500,10461741950,42000,42000,42000,42000,0
|
|
20230817,183400,10461741950,42000,42000,42000,42000,0
|
|
20230817,183300,10461741950,42000,42000,42000,42000,0
|
|
20230817,183200,10461741950,42000,42000,42000,42000,0
|
|
20230817,183100,10461741950,42000,42000,42000,42000,0
|
|
20230817,183000,10461741950,42000,42000,42000,42000,0
|
|
20230817,182900,10461741950,42000,42000,42000,42000,0
|
|
20230817,182800,10461741950,42000,42000,42000,42000,0
|
|
20230817,182700,10461741950,42000,42000,42000,42000,0
|
|
20230817,182600,10461741950,42000,42000,42000,42000,0
|
|
20230817,182500,10461741950,42000,42000,42000,42000,0
|
|
20230817,182400,10461741950,42000,42000,42000,42000,0
|
|
20230817,182300,10461741950,42000,42000,42000,42000,0
|
|
20230817,182200,10461741950,42000,42000,42000,42000,0
|
|
20230817,182100,10461741950,42000,42000,42000,42000,0
|
|
20230817,182000,10461741950,42000,42000,42000,42000,0
|
|
20230817,181900,10461741950,42000,42000,42000,42000,0
|
|
20230817,181800,10461741950,42000,42000,42000,42000,0
|
|
20230817,181700,10461741950,42000,42000,42000,42000,0
|
|
20230817,181600,10461741950,42000,42000,42000,42000,0
|
|
20230817,181500,10461741950,42000,42000,42000,42000,0
|
|
20230817,181400,10461741950,42000,42000,42000,42000,0
|
|
20230817,181300,10461741950,42000,42000,42000,42000,13302
|
|
20230817,181200,10461741950,42000,42000,42000,42000,0
|
|
20230817,181100,10461741950,42000,42000,42000,42000,0
|
|
20230817,181000,10461741950,42000,42000,42000,42000,0
|
|
20230817,180900,10461741950,42000,42000,42000,42000,0
|
|
20230817,180800,10461741950,42000,42000,42000,42000,0
|
|
20230817,180700,10461741950,42000,42000,42000,42000,0
|
|
20230817,180600,10461741950,42000,42000,42000,42000,0
|
|
20230817,180500,10461741950,42000,42000,42000,42000,0
|
|
20230817,180400,10461741950,42000,42000,42000,42000,0
|
|
20230817,180300,10461741950,42000,42000,42000,42000,0
|
|
20230817,180200,10461741950,42000,42000,42000,42000,0
|
|
20230817,180100,10461741950,42000,42000,42000,42000,0
|
|
20230817,180000,10461741950,42000,42000,42000,42000,0
|
|
20230817,175900,10461741950,42000,42000,42000,42000,0
|
|
20230817,175800,10461741950,42000,42000,42000,42000,0
|
|
20230817,175700,10461741950,42000,42000,42000,42000,0
|
|
20230817,175600,10461741950,42000,42000,42000,42000,0
|
|
20230817,175500,10461741950,42000,42000,42000,42000,0
|
|
20230817,175400,10461741950,42000,42000,42000,42000,0
|
|
20230817,175300,10461741950,42000,42000,42000,42000,0
|
|
20230817,175200,10461741950,42000,42000,42000,42000,0
|
|
20230817,175100,10461741950,42000,42000,42000,42000,0
|
|
20230817,175000,10461741950,42000,42000,42000,42000,0
|
|
20230817,174900,10461741950,42000,42000,42000,42000,0
|
|
20230817,174800,10461741950,42000,42000,42000,42000,0
|
|
20230817,174700,10461741950,42000,42000,42000,42000,0
|
|
20230817,174600,10461741950,42000,42000,42000,42000,0
|
|
20230817,174500,10461741950,42000,42000,42000,42000,0
|
|
20230817,174400,10461741950,42000,42000,42000,42000,0
|
|
20230817,174300,10461741950,42000,42000,42000,42000,13302
|
|
20230817,174200,10461741950,42000,42000,42000,42000,0
|
|
20230817,174100,10461741950,42000,42000,42000,42000,0
|
|
20230817,174000,10461741950,42000,42000,42000,42000,0
|
|
20230817,173900,10461741950,42000,42000,42000,42000,0
|
|
20230817,173800,10461741950,42000,42000,42000,42000,0
|
|
20230817,173700,10461741950,42000,42000,42000,42000,0
|
|
20230817,173600,10461741950,42000,42000,42000,42000,0
|
|
20230817,173500,10461741950,42000,42000,42000,42000,0
|
|
20230817,173400,10461741950,42000,42000,42000,42000,0
|
|
20230817,173300,10461741950,42000,42000,42000,42000,0
|
|
20230817,173200,10461741950,42000,42000,42000,42000,0
|
|
20230817,173100,10461741950,42000,42000,42000,42000,0
|
|
20230817,173000,10461741950,42000,42000,42000,42000,0
|
|
20230817,172900,10461741950,42000,42000,42000,42000,0
|
|
20230817,172800,10461741950,42000,42000,42000,42000,0
|
|
20230817,172700,10461741950,42000,42000,42000,42000,0
|
|
20230817,172600,10461741950,42000,42000,42000,42000,0
|
|
20230817,172500,10461741950,42000,42000,42000,42000,0
|
|
20230817,172400,10461741950,42000,42000,42000,42000,0
|
|
20230817,172300,10461741950,42000,42000,42000,42000,0
|
|
20230817,172200,10461741950,42000,42000,42000,42000,0
|
|
20230817,172100,10461741950,42000,42000,42000,42000,0
|
|
20230817,172000,10461741950,42000,42000,42000,42000,0
|
|
20230817,171900,10461741950,42000,42000,42000,42000,0
|
|
20230817,171800,10461741950,42000,42000,42000,42000,0
|
|
20230817,171700,10461741950,42000,42000,42000,42000,0
|
|
20230817,171600,10461741950,42000,42000,42000,42000,0
|
|
20230817,171500,10461741950,42000,42000,42000,42000,0
|
|
20230817,171400,10461741950,42000,42000,42000,42000,0
|
|
20230817,171300,10461741950,42000,42000,42000,42000,13302
|
|
20230817,171200,10461741950,42000,42000,42000,42000,0
|
|
20230817,171100,10461741950,42000,42000,42000,42000,0
|
|
20230817,171000,10461741950,42000,42000,42000,42000,0
|
|
20230817,170900,10461741950,42000,42000,42000,42000,0
|
|
20230817,170800,10461741950,42000,42000,42000,42000,0
|
|
20230817,170700,10461741950,42000,42000,42000,42000,0
|
|
20230817,170600,10461741950,42000,42000,42000,42000,0
|
|
20230817,170500,10461741950,42000,42000,42000,42000,0
|
|
20230817,170400,10461741950,42000,42000,42000,42000,0
|
|
20230817,170300,10461741950,42000,42000,42000,42000,0
|
|
20230817,170200,10461741950,42000,42000,42000,42000,0
|
|
20230817,170100,10461741950,42000,42000,42000,42000,0
|
|
20230817,170000,10461741950,42000,42000,42000,42000,0
|
|
20230817,165900,10461741950,42000,42000,42000,42000,0
|
|
20230817,165800,10461741950,42000,42000,42000,42000,0
|
|
20230817,165700,10461741950,42000,42000,42000,42000,0
|
|
20230817,165600,10461741950,42000,42000,42000,42000,0
|
|
20230817,165500,10461741950,42000,42000,42000,42000,0
|
|
20230817,165400,10461741950,42000,42000,42000,42000,0
|
|
20230817,165300,10461741950,42000,42000,42000,42000,0
|
|
20230817,165200,10461741950,42000,42000,42000,42000,0
|
|
20230817,165100,10461741950,42000,42000,42000,42000,0
|
|
20230817,165000,10461741950,42000,42000,42000,42000,0
|
|
20230817,164900,10461741950,42000,42000,42000,42000,0
|
|
20230817,164800,10461741950,42000,42000,42000,42000,0
|
|
20230817,164700,10461741950,42000,42000,42000,42000,0
|
|
20230817,164600,10461741950,42000,42000,42000,42000,0
|
|
20230817,164500,10461741950,42000,42000,42000,42000,0
|
|
20230817,164400,10461741950,42000,42000,42000,42000,0
|
|
20230817,164300,10461741950,42000,42000,42000,42000,13302
|
|
20230817,164200,10461741950,42000,42000,42000,42000,0
|
|
20230817,164100,10461741950,42000,42000,42000,42000,0
|
|
20230817,164000,10461741950,42000,42000,42000,42000,0
|
|
20230817,163900,10461741950,42000,42000,42000,42000,0
|
|
20230817,163800,10461741950,42000,42000,42000,42000,0
|
|
20230817,163700,10461741950,42000,42000,42000,42000,0
|
|
20230817,163600,10461741950,42000,42000,42000,42000,0
|
|
20230817,163500,10461741950,42000,42000,42000,42000,0
|
|
20230817,163400,10461741950,42000,42000,42000,42000,0
|
|
20230817,163300,10461741950,42000,42000,42000,42000,0
|
|
20230817,163200,10461741950,42000,42000,42000,42000,0
|
|
20230817,163100,10461741950,42000,42000,42000,42000,0
|
|
20230817,163000,10461741950,42000,42000,42000,42000,0
|
|
20230817,162900,10461741950,42000,42000,42000,42000,0
|
|
20230817,162800,10461741950,42000,42000,42000,42000,0
|
|
20230817,162700,10461741950,42000,42000,42000,42000,0
|
|
20230817,162600,10461741950,42000,42000,42000,42000,0
|
|
20230817,162500,10461741950,42000,42000,42000,42000,0
|
|
20230817,162400,10461741950,42000,42000,42000,42000,0
|
|
20230817,162300,10461741950,42000,42000,42000,42000,0
|
|
20230817,162200,10461741950,42000,42000,42000,42000,0
|
|
20230817,162100,10461741950,42000,42000,42000,42000,0
|
|
20230817,162000,10461741950,42000,42000,42000,42000,0
|
|
20230817,161900,10461741950,42000,42000,42000,42000,0
|
|
20230817,161800,10461741950,42000,42000,42000,42000,0
|
|
20230817,161700,10461741950,42000,42000,42000,42000,0
|
|
20230817,161600,10461741950,42000,42000,42000,42000,0
|
|
20230817,161500,10461741950,42000,42000,42000,42000,0
|
|
20230817,161400,10461741950,42000,42000,42000,42000,0
|
|
20230817,161300,10461741950,42000,42000,42000,42000,13302
|
|
20230817,161200,10461741950,42000,42000,42000,42000,0
|
|
20230817,161100,10461741950,42000,42000,42000,42000,0
|
|
20230817,161000,10461741950,42000,42000,42000,42000,0
|
|
20230817,160900,10461741950,42000,42000,42000,42000,0
|
|
20230817,160800,10461741950,42000,42000,42000,42000,0
|
|
20230817,160700,10461741950,42000,42000,42000,42000,0
|
|
20230817,160600,10461741950,42000,42000,42000,42000,0
|
|
20230817,160500,10461741950,42000,42000,42000,42000,0
|
|
20230817,160400,10461741950,42000,42000,42000,42000,0
|
|
20230817,160300,10461741950,42000,42000,42000,42000,0
|
|
20230817,160200,10461741950,42000,42000,42000,42000,0
|
|
20230817,160100,10461741950,42000,42000,42000,42000,0
|
|
20230817,160000,10461741950,42000,42000,42000,42000,0
|
|
20230817,155900,10461741950,42000,42000,42000,42000,0
|
|
20230817,155800,10461741950,42000,42000,42000,42000,0
|
|
20230817,155700,10461741950,42000,42000,42000,42000,0
|
|
20230817,155600,10461741950,42000,42000,42000,42000,0
|
|
20230817,155500,10461741950,42000,42000,42000,42000,0
|
|
20230817,155400,10461741950,42000,42000,42000,42000,0
|
|
20230817,155300,10461741950,42000,42000,42000,42000,0
|
|
20230817,155200,10461741950,42000,42000,42000,42000,0
|
|
20230817,155100,10461741950,42000,42000,42000,42000,0
|
|
20230817,155000,10461741950,42000,42000,42000,42000,0
|
|
20230817,154900,10461741950,42000,42000,42000,42000,0
|
|
20230817,154800,10461741950,42000,42000,42000,42000,0
|
|
20230817,154700,10461741950,42000,42000,42000,42000,0
|
|
20230817,154600,10461741950,42000,42000,42000,42000,0
|
|
20230817,154500,10461741950,42000,42000,42000,42000,0
|
|
20230817,154400,10461741950,42000,42000,42000,42000,0
|
|
20230817,154300,10461741950,42000,42000,42000,42000,13302
|
|
20230817,154200,10461741950,42000,42000,42000,42000,0
|
|
20230817,154100,10461741950,42000,42000,42000,42000,0
|
|
20230817,154000,10461741950,42000,42000,42000,42000,0
|
|
20230817,153900,10461741950,42000,42000,42000,42000,0
|
|
20230817,153800,10461741950,42000,42000,42000,42000,0
|
|
20230817,153700,10461741950,42000,42000,42000,42000,0
|
|
20230817,153600,10461741950,42000,42000,42000,42000,0
|
|
20230817,153500,10461741950,42000,42000,42000,42000,0
|
|
20230817,153400,10461741950,42000,42000,42000,42000,0
|
|
20230817,153300,10461741950,42000,42000,42000,42000,0
|
|
20230817,153200,10461741950,42000,42000,42000,42000,0
|
|
20230817,153100,10461741950,42000,42000,42000,42000,0
|
|
20230817,153000,10461741950,42000,42000,42000,42000,13302
|
|
20230817,152900,9903057950,42000,42000,42000,42000,0
|
|
20230817,152800,9903057950,42000,42000,42000,42000,0
|
|
20230817,152700,9903057950,42000,42000,42000,42000,0
|
|
20230817,152600,9903057950,42000,42000,42000,42000,0
|
|
20230817,152500,9903057950,42000,42000,42000,42000,0
|
|
20230817,152400,9903057950,42000,42000,42000,42000,0
|
|
20230817,152300,9903057950,42000,42000,42000,42000,0
|
|
20230817,152200,9903057950,42000,42000,42000,42000,0
|
|
20230817,152100,9903057950,42000,42000,42000,42000,0
|
|
20230817,152000,9903057950,42000,42000,42000,42000,0
|
|
20230817,151900,9903057950,42000,41900,42000,41800,1456
|
|
20230817,151800,9842061650,41900,41900,41900,41850,438
|
|
20230817,151700,9823731000,41850,41900,41900,41850,387
|
|
20230817,151600,9807530850,41900,41950,41950,41800,1038
|
|
20230817,151500,9764072450,41950,41950,41950,41900,836
|
|
20230817,151400,9729028000,41950,41950,41950,41900,438
|
|
20230817,151300,9710675200,41900,41950,41950,41900,1083
|
|
20230817,151200,9665280900,41950,41950,41950,41900,1742
|
|
20230817,151100,9592258850,42000,41900,42000,41900,1855
|
|
20230817,151000,9514467850,41950,41900,41950,41900,645
|
|
20230817,150900,9487430350,41950,41950,41950,41900,239
|
|
20230817,150800,9477404850,41950,41900,41950,41900,547
|
|
20230817,150700,9454458950,41950,41900,41950,41900,527
|
|
20230817,150600,9432374450,41900,41950,41950,41900,510
|
|
20230817,150500,9410999650,41950,41850,41950,41850,4471
|
|
20230817,150400,9223666250,41850,41850,41900,41850,513
|
|
20230817,150300,9202195900,41900,41850,41900,41850,362
|
|
20230817,150200,9187041250,41900,41900,41900,41850,840
|
|
20230817,150100,9151876100,41850,41900,41900,41850,153
|
|
20230817,150000,9145465850,41900,41750,41900,41750,263
|
|
20230817,145900,9134452050,41900,41750,41900,41650,2711
|
|
20230817,145800,9021297150,41700,41750,41750,41650,688
|
|
20230817,145700,8992606850,41750,41700,41750,41700,687
|
|
20230817,145600,8963941450,41750,41750,41800,41750,468
|
|
20230817,145500,8944398800,41700,41750,41800,41700,693
|
|
20230817,145400,8915468250,41800,41750,41850,41750,1449
|
|
20230817,145300,8854901250,41750,41650,41750,41650,2164
|
|
20230817,145200,8764701000,41650,41700,41700,41650,531
|
|
20230817,145100,8742573100,41750,41700,41750,41700,492
|
|
20230817,145000,8722053600,41750,41750,41750,41600,2040
|
|
20230817,144900,8637064350,41700,41750,41750,41650,715
|
|
20230817,144800,8607247650,41750,41700,41750,41700,1408
|
|
20230817,144700,8548503350,41700,41700,41750,41700,281
|
|
20230817,144600,8536785050,41700,41700,41800,41650,1200
|
|
20230817,144500,8486767250,41700,41700,41750,41700,1633
|
|
20230817,144400,8418670450,41700,41650,41800,41650,1510
|
|
20230817,144300,8355700050,41650,41650,41700,41600,1199
|
|
20230817,144200,8305761900,41700,41650,41700,41650,279
|
|
20230817,144100,8294140850,41650,41650,41700,41650,886
|
|
20230817,144000,8257238700,41650,41650,41700,41650,670
|
|
20230817,143900,8229330600,41700,41700,41700,41650,640
|
|
20230817,143800,8202665400,41700,41650,41700,41650,815
|
|
20230817,143700,8168715000,41650,41650,41700,41650,1093
|
|
20230817,143600,8123185800,41650,41750,41800,41650,1460
|
|
20230817,143500,8062279300,41750,41650,41800,41600,1360
|
|
20230817,143400,8005560550,41650,41650,41700,41600,2246
|
|
20230817,143300,7912064350,41650,41650,41700,41650,454
|
|
20230817,143200,7893154950,41650,41650,41700,41650,642
|
|
20230817,143100,7866415300,41700,41650,41700,41650,1053
|
|
20230817,143000,7822554800,41650,41700,41700,41650,980
|
|
20230817,142900,7781706000,41650,41750,41750,41650,926
|
|
20230817,142800,7743095350,41700,41750,41800,41700,641
|
|
20230817,142700,7716342400,41750,41750,41800,41750,1220
|
|
20230817,142600,7665398900,41700,41700,41750,41700,393
|
|
20230817,142500,7649010550,41750,41700,41750,41700,972
|
|
20230817,142400,7608476900,41700,41800,41850,41700,2169
|
|
20230817,142300,7517876750,41850,41800,41850,41800,1068
|
|
20230817,142200,7473230150,41850,41850,41850,41800,758
|
|
20230817,142100,7441528050,41850,41800,41850,41800,302
|
|
20230817,142000,7428901100,41850,41850,41850,41800,668
|
|
20230817,141900,7400975750,41800,41850,41850,41800,334
|
|
20230817,141800,7387013400,41800,41900,41900,41800,736
|
|
20230817,141700,7356210400,41850,41900,41900,41850,541
|
|
20230817,141600,7333552700,41900,41800,41900,41800,1224
|
|
20230817,141500,7282327050,41800,41850,41850,41800,256
|
|
20230817,141400,7271625150,41800,41800,41850,41800,138
|
|
20230817,141300,7265852100,41800,41850,41850,41800,96
|
|
20230817,141200,7261838150,41800,41850,41850,41800,225
|
|
20230817,141100,7252429850,41850,41900,41900,41800,1056
|
|
20230817,141000,7208235150,41850,41900,41900,41850,302
|
|
20230817,140900,7195592750,41900,41850,41900,41850,28
|
|
20230817,140800,7194420350,41850,41850,41900,41850,51
|
|
20230817,140700,7192284500,41900,41900,41900,41850,207
|
|
20230817,140600,7183618200,41850,41850,41900,41850,240
|
|
20230817,140500,7173572750,41900,41850,41900,41850,212
|
|
20230817,140400,7164691400,41850,41900,41900,41850,378
|
|
20230817,140300,7148865300,41900,41850,41900,41850,624
|
|
20230817,140200,7122721800,41900,41850,41900,41850,89
|
|
20230817,140100,7118995550,41850,41900,41900,41850,180
|
|
20230817,140000,7111462250,41900,41850,41900,41850,55
|
|
20230817,135900,7109160200,41900,41850,41900,41850,440
|
|
20230817,135800,7090745950,41850,41900,41900,41850,62
|
|
20230817,135700,7088151200,41850,41850,41900,41850,24
|
|
20230817,135600,7087146750,41850,41850,41900,41850,173
|
|
20230817,135500,7079906650,41850,41850,41900,41850,104
|
|
20230817,135400,7075551750,41850,41800,41850,41800,75
|
|
20230817,135300,7072413300,41850,41900,41950,41850,1217
|
|
20230817,135200,7021442700,41900,41950,41950,41900,97
|
|
20230817,135100,7017377050,41950,41950,41950,41900,17
|
|
20230817,135000,7016664000,41900,41800,41950,41800,1228
|
|
20230817,134900,6965254450,41800,41800,41800,41800,69
|
|
20230817,134800,6962370250,41850,41800,41850,41800,309
|
|
20230817,134700,6949450850,41800,41800,41850,41800,272
|
|
20230817,134600,6938079400,41800,41800,41850,41800,154
|
|
20230817,134500,6931641950,41850,41850,41850,41800,306
|
|
20230817,134400,6918846100,41850,41800,41850,41800,4
|
|
20230817,134300,6918678800,41800,41850,41850,41800,942
|
|
20230817,134200,6879261450,41900,41850,41900,41850,252
|
|
20230817,134100,6868713400,41900,41850,41900,41850,358
|
|
20230817,134000,6853717950,41850,41850,41900,41850,219
|
|
20230817,133900,6844551200,41850,41850,41850,41850,267
|
|
20230817,133800,6833377250,41850,41850,41900,41850,76
|
|
20230817,133700,6830194150,41900,41900,41900,41850,1942
|
|
20230817,133600,6748831900,41900,41900,41950,41900,178
|
|
20230817,133500,6741367900,41900,41950,41950,41900,47
|
|
20230817,133400,6739397100,41950,41950,41950,41900,362
|
|
20230817,133300,6724222000,41950,41950,41950,41900,139
|
|
20230817,133200,6718393050,41950,41900,41950,41900,356
|
|
20230817,133100,6703465850,41900,41900,41950,41900,319
|
|
20230817,133000,6690098200,41900,41900,41950,41900,117
|
|
20230817,132900,6685194650,41900,41900,41950,41900,133
|
|
20230817,132800,6679621900,41900,41950,41950,41900,259
|
|
20230817,132700,6668768050,41900,41900,41950,41900,143
|
|
20230817,132600,6662772750,41950,41900,41950,41900,331
|
|
20230817,132500,6648899750,41950,41900,41950,41900,200
|
|
20230817,132400,6640513600,41900,41900,41900,41900,11
|
|
20230817,132300,6640052700,41900,41900,41900,41900,191
|
|
20230817,132200,6632049800,41900,41900,41950,41900,103
|
|
20230817,132100,6627734050,41900,41900,41900,41850,671
|
|
20230817,132000,6599619300,41850,41900,41900,41850,284
|
|
20230817,131900,6587732200,41850,41850,41900,41850,88
|
|
20230817,131800,6584049150,41850,41900,41900,41850,88
|
|
20230817,131700,6580365800,41850,41850,41850,41850,316
|
|
20230817,131600,6567141200,41850,41850,41900,41850,165
|
|
20230817,131500,6560235450,41900,41850,41900,41850,117
|
|
20230817,131400,6555338600,41850,41850,41900,41850,353
|
|
20230817,131300,6540556700,41850,41900,41900,41850,59
|
|
20230817,131200,6538086800,41850,41900,41950,41850,448
|
|
20230817,131100,6519316250,41950,41900,41950,41900,605
|
|
20230817,131000,6493965600,41850,41900,41900,41850,44
|
|
20230817,130900,6492124000,41850,41900,41950,41850,647
|
|
20230817,130800,6465017650,41950,41950,41950,41900,140
|
|
20230817,130700,6459151500,41900,41900,41950,41900,635
|
|
20230817,130600,6432543550,41900,41850,41950,41800,2159
|
|
20230817,130500,6342113450,41850,41750,41850,41750,918
|
|
20230817,130400,6303737250,41750,41800,41800,41750,138
|
|
20230817,130300,6297973450,41750,41750,41750,41750,208
|
|
20230817,130200,6289289450,41800,41750,41800,41750,100
|
|
20230817,130100,6285111500,41750,41750,41800,41750,754
|
|
20230817,130000,6253615050,41800,41750,41800,41750,190
|
|
20230817,125900,6245681950,41750,41750,41800,41750,286
|
|
20230817,125800,6233736050,41750,41750,41800,41700,1143
|
|
20230817,125700,6186005800,41700,41700,41750,41700,71
|
|
20230817,125600,6183043600,41700,41750,41750,41700,51
|
|
20230817,125500,6180915350,41750,41700,41750,41700,220
|
|
20230817,125400,6171741250,41700,41700,41700,41650,521
|
|
20230817,125300,6150015650,41650,41650,41700,41650,229
|
|
20230817,125200,6140471100,41650,41700,41750,41650,301
|
|
20230817,125100,6127920200,41700,41700,41750,41700,156
|
|
20230817,125000,6121414000,41650,41700,41750,41650,467
|
|
20230817,124900,6101935200,41750,41700,41750,41700,47
|
|
20230817,124800,6099973750,41750,41750,41750,41700,89
|
|
20230817,124700,6096260500,41700,41700,41700,41650,680
|
|
20230817,124600,6067916300,41700,41700,41700,41650,195
|
|
20230817,124500,6059789750,41700,41650,41700,41650,120
|
|
20230817,124400,6054787550,41700,41700,41700,41650,328
|
|
20230817,124300,6041124850,41650,41700,41750,41650,1240
|
|
20230817,124200,5989422600,41750,41750,41750,41700,128
|
|
20230817,124100,5984079700,41700,41750,41750,41700,409
|
|
20230817,124000,5967018050,41750,41750,41750,41700,1719
|
|
20230817,123900,5895258250,41800,41800,41800,41750,321
|
|
20230817,123800,5881851300,41750,41800,41800,41750,63
|
|
20230817,123700,5879218400,41750,41750,41800,41750,55
|
|
20230817,123600,5876920300,41800,41800,41800,41750,234
|
|
20230817,123500,5867149550,41750,41800,41800,41750,767
|
|
20230817,123400,5835092000,41850,41800,41850,41800,235
|
|
20230817,123300,5825264900,41800,41800,41850,41800,221
|
|
20230817,123200,5816025100,41800,41850,41850,41800,116
|
|
20230817,123100,5811176050,41850,41850,41850,41800,56
|
|
20230817,123000,5808834700,41800,41750,41800,41750,1432
|
|
20230817,122900,5748980050,41750,41750,41750,41750,39
|
|
20230817,122800,5747351800,41750,41800,41800,41750,292
|
|
20230817,122700,5735160500,41750,41750,41800,41750,184
|
|
20230817,122600,5727478450,41750,41750,41750,41700,379
|
|
20230817,122500,5711655300,41750,41750,41750,41700,540
|
|
20230817,122400,5689112300,41700,41750,41750,41700,168
|
|
20230817,122300,5682102300,41750,41750,41800,41750,643
|
|
20230817,122200,5655256950,41800,41750,41800,41700,947
|
|
20230817,122100,5615727950,41750,41750,41750,41700,84
|
|
20230817,122000,5612221300,41750,41750,41750,41700,112
|
|
20230817,121900,5607550250,41750,41750,41750,41700,215
|
|
20230817,121800,5598583300,41700,41750,41750,41700,131
|
|
20230817,121700,5593119000,41750,41750,41750,41750,867
|
|
20230817,121600,5556921750,41750,41750,41800,41750,266
|
|
20230817,121500,5545816200,41750,41750,41750,41750,12
|
|
20230817,121400,5545315200,41750,41750,41750,41750,250
|
|
20230817,121300,5534877700,41750,41750,41800,41750,279
|
|
20230817,121200,5523229400,41750,41750,41750,41750,85
|
|
20230817,121100,5519680650,41750,41800,41800,41750,245
|
|
20230817,121000,5509451200,41800,41750,41800,41750,218
|
|
20230817,120900,5500349600,41750,41800,41800,41750,155
|
|
20230817,120800,5493877600,41800,41800,41800,41750,389
|
|
20230817,120700,5477627750,41800,41650,41800,41650,1278
|
|
20230817,120600,5424291900,41650,41650,41700,41650,205
|
|
20230817,120500,5415753600,41650,41700,41700,41650,52
|
|
20230817,120400,5413586850,41650,41650,41650,41650,52
|
|
20230817,120300,5411421050,41650,41650,41700,41650,327
|
|
20230817,120200,5397800050,41700,41650,41700,41650,115
|
|
20230817,120100,5393009600,41650,41650,41700,41650,147
|
|
20230817,120000,5386884500,41700,41650,41700,41650,264
|
|
20230817,115900,5375886250,41700,41650,41700,41650,136
|
|
20230817,115800,5370220850,41650,41700,41700,41650,167
|
|
20230817,115700,5363263000,41650,41700,41700,41650,183
|
|
20230817,115600,5355632050,41700,41700,41750,41700,128
|
|
20230817,115500,5350293450,41700,41700,41750,41700,544
|
|
20230817,115400,5327608600,41700,41750,41750,41700,101
|
|
20230817,115300,5323396750,41700,41700,41700,41700,139
|
|
20230817,115200,5317600450,41700,41700,41750,41700,321
|
|
20230817,115100,5304213200,41750,41700,41750,41700,130
|
|
20230817,115000,5298788550,41700,41700,41750,41700,91
|
|
20230817,114900,5294992300,41700,41750,41750,41700,239
|
|
20230817,114800,5285024800,41750,41750,41750,41700,81
|
|
20230817,114700,5281645400,41700,41750,41750,41700,85
|
|
20230817,114600,5278097800,41750,41750,41800,41750,310
|
|
20230817,114500,5265154100,41800,41750,41800,41750,93
|
|
20230817,114400,5261271250,41750,41750,41750,41750,237
|
|
20230817,114300,5251376500,41750,41750,41750,41750,1195
|
|
20230817,114200,5201485250,41750,41750,41800,41750,69
|
|
20230817,114100,5198604450,41750,41750,41800,41750,563
|
|
20230817,114000,5175094400,41750,41750,41750,41700,109
|
|
20230817,113900,5170544050,41700,41700,41750,41700,160
|
|
20230817,113800,5163866950,41700,41750,41750,41700,163
|
|
20230817,113700,5157069700,41750,41750,41750,41700,11
|
|
20230817,113600,5156610750,41700,41750,41750,41700,37
|
|
20230817,113500,5155067550,41750,41650,41800,41650,1191
|
|
20230817,113400,5105410450,41650,41700,41700,41650,235
|
|
20230817,113300,5095620200,41700,41650,41700,41650,241
|
|
20230817,113200,5085578250,41700,41650,41700,41650,278
|
|
20230817,113100,5073997300,41650,41700,41700,41650,59
|
|
20230817,113000,5071538700,41700,41650,41700,41650,262
|
|
20230817,112900,5060626300,41650,41650,41700,41650,53
|
|
20230817,112800,5058417350,41700,41700,41700,41650,25
|
|
20230817,112700,5057375300,41650,41650,41700,41650,266
|
|
20230817,112600,5046294700,41700,41750,41750,41650,758
|
|
20230817,112500,5014680800,41700,41700,41750,41700,49
|
|
20230817,112400,5012637200,41750,41750,41750,41700,1076
|
|
20230817,112300,4967724250,41750,41750,41750,41700,113
|
|
20230817,112200,4963006950,41750,41750,41750,41700,172
|
|
20230817,112100,4955826200,41700,41750,41750,41700,581
|
|
20230817,112000,4931576850,41750,41700,41750,41650,322
|
|
20230817,111900,4918147150,41700,41650,41700,41650,251
|
|
20230817,111800,4907692700,41650,41650,41650,41600,144
|
|
20230817,111700,4901696950,41650,41600,41650,41600,124
|
|
20230817,111600,4896533100,41650,41600,41650,41550,692
|
|
20230817,111500,4867752700,41600,41550,41600,41550,25
|
|
20230817,111400,4866713800,41550,41500,41600,41450,1357
|
|
20230817,111300,4810348250,41450,41550,41550,41450,209
|
|
20230817,111200,4801677800,41550,41550,41550,41500,1267
|
|
20230817,111100,4749074150,41600,41600,41600,41550,198
|
|
20230817,111000,4740847100,41550,41600,41600,41550,429
|
|
20230817,110900,4723021600,41600,41550,41600,41550,612
|
|
20230817,110800,4697585850,41600,41550,41600,41550,219
|
|
20230817,110700,4688485550,41600,41600,41600,41550,97
|
|
20230817,110600,4684452950,41550,41550,41600,41550,14
|
|
20230817,110500,4683871200,41550,41550,41600,41550,270
|
|
20230817,110400,4672651150,41600,41550,41600,41550,663
|
|
20230817,110300,4645099450,41500,41500,41550,41500,768
|
|
20230817,110200,4613227400,41550,41550,41550,41500,397
|
|
20230817,110100,4596748150,41500,41500,41550,41500,108
|
|
20230817,110000,4592266000,41500,41500,41550,41500,130
|
|
20230817,105900,4586868600,41500,41550,41550,41500,597
|
|
20230817,105800,4562070000,41550,41550,41600,41550,4261
|
|
20230817,105700,4384889200,41550,41600,41600,41550,267
|
|
20230817,105600,4373793350,41600,41600,41600,41550,36
|
|
20230817,105500,4372296150,41600,41550,41600,41550,45
|
|
20230817,105400,4370424450,41600,41550,41600,41550,231
|
|
20230817,105300,4360825250,41600,41600,41600,41550,1333
|
|
20230817,105200,4305372900,41550,41550,41550,41550,235
|
|
20230817,105100,4295608650,41550,41600,41600,41500,579
|
|
20230817,105000,4271561250,41600,41600,41750,41550,2665
|
|
20230817,104900,4160603300,41550,41550,41550,41550,300
|
|
20230817,104800,4148138300,41500,41500,41550,41500,269
|
|
20230817,104700,4136971500,41500,41500,41550,41500,200
|
|
20230817,104600,4128664800,41500,41500,41500,41500,262
|
|
20230817,104500,4117791800,41550,41500,41550,41500,173
|
|
20230817,104400,4110611550,41500,41500,41500,41500,51
|
|
20230817,104300,4108495050,41500,41450,41500,41400,554
|
|
20230817,104200,4085513900,41450,41450,41450,41450,124
|
|
20230817,104100,4080374100,41400,41400,41450,41400,236
|
|
20230817,104000,4070594800,41450,41400,41450,41400,237
|
|
20230817,103900,4060780150,41450,41350,41450,41350,450
|
|
20230817,103800,4042148050,41350,41300,41350,41300,979
|
|
20230817,103700,4001670900,41300,41300,41350,41300,185
|
|
20230817,103600,3994029200,41300,41300,41350,41300,98
|
|
20230817,103500,3989980650,41350,41300,41350,41300,146
|
|
20230817,103400,3983946100,41300,41350,41350,41300,7
|
|
20230817,103300,3983656950,41300,41300,41350,41300,71
|
|
20230817,103200,3980723850,41350,41300,41350,41250,1027
|
|
20230817,103100,3938309300,41250,41300,41300,41250,1099
|
|
20230817,103000,3892924900,41300,41350,41350,41300,57
|
|
20230817,102900,3890570750,41350,41300,41350,41300,152
|
|
20230817,102800,3884290750,41350,41350,41400,41350,1311
|
|
20230817,102700,3830078600,41350,41400,41400,41350,83
|
|
20230817,102600,3826645200,41350,41350,41400,41350,411
|
|
20230817,102500,3809648850,41400,41400,41400,41350,529
|
|
20230817,102400,3787756300,41400,41400,41400,41400,75
|
|
20230817,102300,3784651300,41400,41400,41450,41400,826
|
|
20230817,102200,3750453600,41400,41400,41450,41400,137
|
|
20230817,102100,3744781550,41450,41450,41450,41450,395
|
|
20230817,102000,3728408800,41450,41450,41500,41450,371
|
|
20230817,101900,3713030050,41450,41450,41500,41450,289
|
|
20230817,101800,3701050950,41450,41450,41500,41450,364
|
|
20230817,101700,3685961950,41500,41450,41500,41450,297
|
|
20230817,101600,3673649600,41500,41500,41500,41450,440
|
|
20230817,101500,3655407050,41450,41450,41500,41450,45
|
|
20230817,101400,3653540750,41500,41500,41500,41500,534
|
|
20230817,101300,3631379750,41500,41550,41550,41500,184
|
|
20230817,101200,3623735250,41550,41550,41600,41500,2228
|
|
20230817,101100,3531174350,41550,41650,41750,41550,2400
|
|
20230817,101000,3431326000,41650,41600,41650,41550,1068
|
|
20230817,100900,3386913600,41550,41550,41600,41550,95
|
|
20230817,100800,3382964150,41550,41550,41600,41550,327
|
|
20230817,100700,3369370350,41600,41550,41600,41500,525
|
|
20230817,100600,3347573450,41550,41450,41550,41450,1209
|
|
20230817,100500,3297382450,41450,41500,41500,41450,147
|
|
20230817,100400,3291284850,41500,41500,41550,41500,253
|
|
20230817,100300,3280785300,41500,41450,41550,41450,820
|
|
20230817,100200,3246751750,41450,41450,41450,41450,227
|
|
20230817,100100,3237342600,41450,41450,41500,41450,117
|
|
20230817,100000,3232492900,41450,41550,41550,41450,291
|
|
20230817,095900,3220424600,41500,41500,41500,41500,237
|
|
20230817,095800,3210589100,41500,41500,41500,41500,220
|
|
20230817,095700,3201459100,41550,41350,41550,41350,2036
|
|
20230817,095600,3117171900,41350,41350,41400,41350,112
|
|
20230817,095500,3112538100,41350,41350,41400,41350,176
|
|
20230817,095400,3105260450,41350,41350,41350,41350,6
|
|
20230817,095300,3105012350,41350,41350,41350,41350,329
|
|
20230817,095200,3091408200,41350,41500,41500,41350,1578
|
|
20230817,095100,3026032450,41500,41450,41550,41450,883
|
|
20230817,095000,2989391250,41450,41450,41450,41400,214
|
|
20230817,094900,2980521800,41450,41400,41500,41400,548
|
|
20230817,094800,2957795700,41350,41250,41500,41250,1614
|
|
20230817,094700,2891118000,41250,41200,41250,41200,522
|
|
20230817,094600,2869609600,41200,41200,41250,41200,382
|
|
20230817,094500,2853869650,41200,41250,41250,41200,971
|
|
20230817,094400,2813823450,41300,41300,41300,41250,421
|
|
20230817,094300,2796436950,41300,41400,41400,41300,697
|
|
20230817,094200,2767607500,41450,41350,41450,41350,805
|
|
20230817,094100,2734287500,41350,41300,41400,41300,1340
|
|
20230817,094000,2678912250,41300,41300,41350,41250,362
|
|
20230817,093900,2663961050,41300,41250,41300,41200,532
|
|
20230817,093800,2642005750,41250,41250,41250,41250,294
|
|
20230817,093700,2629878250,41250,41300,41350,41200,591
|
|
20230817,093600,2605496000,41300,41150,41350,41150,3394
|
|
20230817,093500,2465624600,41150,41150,41150,41100,347
|
|
20230817,093400,2451360200,41100,41100,41150,41100,1355
|
|
20230817,093300,2395668750,41100,41100,41150,41100,407
|
|
20230817,093200,2378938100,41100,41100,41150,41100,233
|
|
20230817,093100,2369355250,41150,41150,41150,41100,442
|
|
20230817,093000,2351179450,41150,41150,41150,41100,209
|
|
20230817,092900,2342580750,41150,41150,41150,41100,244
|
|
20230817,092800,2332545650,41100,41200,41200,41100,245
|
|
20230817,092700,2322463350,41150,41050,41200,41000,2770
|
|
20230817,092600,2208553850,41050,41050,41050,41000,158
|
|
20230817,092500,2202069750,41050,41000,41050,40950,2406
|
|
20230817,092400,2103365250,41000,41000,41000,40950,261
|
|
20230817,092300,2092669200,40950,41000,41000,40950,1113
|
|
20230817,092200,2047083850,40950,40950,41000,40900,566
|
|
20230817,092100,2023906450,40950,40950,40950,40900,813
|
|
20230817,092000,1990635350,40950,40900,40950,40900,787
|
|
20230817,091900,1958440550,40950,41000,41050,40900,8764
|
|
20230817,091800,1599224500,41000,41100,41100,41000,1534
|
|
20230817,091700,1536252500,41050,41050,41100,41050,787
|
|
20230817,091600,1503940800,41050,41050,41100,41050,1105
|
|
20230817,091500,1458577850,41100,41150,41200,41000,7050
|
|
20230817,091400,1168928550,41200,41200,41250,41150,539
|
|
20230817,091300,1146746750,41200,41200,41200,41150,315
|
|
20230817,091200,1133770000,41150,41150,41250,41100,2908
|
|
20230817,091100,1014082050,41150,41150,41200,41100,747
|
|
20230817,091000,983354750,41150,41200,41200,41100,651
|
|
20230817,090900,956577650,41200,41100,41200,41050,1108
|
|
20230817,090800,911001300,41100,41150,41200,41100,2555
|
|
20230817,090700,805936700,41200,41250,41300,41150,3670
|
|
20230817,090600,654704800,41250,41300,41300,41250,2329
|
|
20230817,090500,558550750,41250,41300,41300,41200,815
|
|
20230817,090400,524927600,41200,41400,41450,41200,3652
|
|
20230817,090300,374250000,41450,41350,41500,41250,3942
|
|
20230817,090200,211190050,41350,41350,41400,41300,557
|
|
20230817,090100,188164100,41350,41250,41450,41250,1423
|
|
20230817,090000,129330850,41300,41200,41500,41200,3130
|