670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,200700,7172481250,41500,41500,41500,41500,5371
|
|
20230821,200600,7172481250,41500,41500,41500,41500,0
|
|
20230821,200500,7172481250,41500,41500,41500,41500,0
|
|
20230821,200400,7172481250,41500,41500,41500,41500,0
|
|
20230821,200300,7172481250,41500,41500,41500,41500,0
|
|
20230821,200200,7172481250,41500,41500,41500,41500,0
|
|
20230821,200100,7172481250,41500,41500,41500,41500,0
|
|
20230821,200000,7172481250,41500,41500,41500,41500,0
|
|
20230821,195900,7172481250,41500,41500,41500,41500,0
|
|
20230821,195800,7172481250,41500,41500,41500,41500,0
|
|
20230821,195700,7172481250,41500,41500,41500,41500,0
|
|
20230821,195600,7172481250,41500,41500,41500,41500,0
|
|
20230821,195500,7172481250,41500,41500,41500,41500,0
|
|
20230821,195400,7172481250,41500,41500,41500,41500,0
|
|
20230821,195300,7172481250,41500,41500,41500,41500,0
|
|
20230821,195200,7172481250,41500,41500,41500,41500,0
|
|
20230821,195100,7172481250,41500,41500,41500,41500,0
|
|
20230821,195000,7172481250,41500,41500,41500,41500,0
|
|
20230821,194900,7172481250,41500,41500,41500,41500,0
|
|
20230821,194800,7172481250,41500,41500,41500,41500,0
|
|
20230821,194700,7172481250,41500,41500,41500,41500,0
|
|
20230821,194600,7172481250,41500,41500,41500,41500,0
|
|
20230821,194500,7172481250,41500,41500,41500,41500,0
|
|
20230821,194400,7172481250,41500,41500,41500,41500,0
|
|
20230821,194300,7172481250,41500,41500,41500,41500,0
|
|
20230821,194200,7172481250,41500,41500,41500,41500,0
|
|
20230821,194100,7172481250,41500,41500,41500,41500,0
|
|
20230821,194000,7172481250,41500,41500,41500,41500,0
|
|
20230821,193900,7172481250,41500,41500,41500,41500,0
|
|
20230821,193800,7172481250,41500,41500,41500,41500,0
|
|
20230821,193700,7172481250,41500,41500,41500,41500,5371
|
|
20230821,193600,7172481250,41500,41500,41500,41500,0
|
|
20230821,193500,7172481250,41500,41500,41500,41500,0
|
|
20230821,193400,7172481250,41500,41500,41500,41500,0
|
|
20230821,193300,7172481250,41500,41500,41500,41500,0
|
|
20230821,193200,7172481250,41500,41500,41500,41500,0
|
|
20230821,193100,7172481250,41500,41500,41500,41500,0
|
|
20230821,193000,7172481250,41500,41500,41500,41500,0
|
|
20230821,192900,7172481250,41500,41500,41500,41500,0
|
|
20230821,192800,7172481250,41500,41500,41500,41500,0
|
|
20230821,192700,7172481250,41500,41500,41500,41500,0
|
|
20230821,192600,7172481250,41500,41500,41500,41500,0
|
|
20230821,192500,7172481250,41500,41500,41500,41500,0
|
|
20230821,192400,7172481250,41500,41500,41500,41500,0
|
|
20230821,192300,7172481250,41500,41500,41500,41500,0
|
|
20230821,192200,7172481250,41500,41500,41500,41500,0
|
|
20230821,192100,7172481250,41500,41500,41500,41500,0
|
|
20230821,192000,7172481250,41500,41500,41500,41500,0
|
|
20230821,191900,7172481250,41500,41500,41500,41500,0
|
|
20230821,191800,7172481250,41500,41500,41500,41500,0
|
|
20230821,191700,7172481250,41500,41500,41500,41500,0
|
|
20230821,191600,7172481250,41500,41500,41500,41500,0
|
|
20230821,191500,7172481250,41500,41500,41500,41500,0
|
|
20230821,191400,7172481250,41500,41500,41500,41500,0
|
|
20230821,191300,7172481250,41500,41500,41500,41500,0
|
|
20230821,191200,7172481250,41500,41500,41500,41500,0
|
|
20230821,191100,7172481250,41500,41500,41500,41500,0
|
|
20230821,191000,7172481250,41500,41500,41500,41500,0
|
|
20230821,190900,7172481250,41500,41500,41500,41500,0
|
|
20230821,190800,7172481250,41500,41500,41500,41500,0
|
|
20230821,190700,7172481250,41500,41500,41500,41500,5371
|
|
20230821,190600,7172481250,41500,41500,41500,41500,0
|
|
20230821,190500,7172481250,41500,41500,41500,41500,0
|
|
20230821,190400,7172481250,41500,41500,41500,41500,0
|
|
20230821,190300,7172481250,41500,41500,41500,41500,0
|
|
20230821,190200,7172481250,41500,41500,41500,41500,0
|
|
20230821,190100,7172481250,41500,41500,41500,41500,0
|
|
20230821,190000,7172481250,41500,41500,41500,41500,0
|
|
20230821,185900,7172481250,41500,41500,41500,41500,0
|
|
20230821,185800,7172481250,41500,41500,41500,41500,0
|
|
20230821,185700,7172481250,41500,41500,41500,41500,0
|
|
20230821,185600,7172481250,41500,41500,41500,41500,0
|
|
20230821,185500,7172481250,41500,41500,41500,41500,0
|
|
20230821,185400,7172481250,41500,41500,41500,41500,0
|
|
20230821,185300,7172481250,41500,41500,41500,41500,0
|
|
20230821,185200,7172481250,41500,41500,41500,41500,0
|
|
20230821,185100,7172481250,41500,41500,41500,41500,0
|
|
20230821,185000,7172481250,41500,41500,41500,41500,0
|
|
20230821,184900,7172481250,41500,41500,41500,41500,0
|
|
20230821,184800,7172481250,41500,41500,41500,41500,0
|
|
20230821,184700,7172481250,41500,41500,41500,41500,0
|
|
20230821,184600,7172481250,41500,41500,41500,41500,0
|
|
20230821,184500,7172481250,41500,41500,41500,41500,0
|
|
20230821,184400,7172481250,41500,41500,41500,41500,0
|
|
20230821,184300,7172481250,41500,41500,41500,41500,0
|
|
20230821,184200,7172481250,41500,41500,41500,41500,0
|
|
20230821,184100,7172481250,41500,41500,41500,41500,0
|
|
20230821,184000,7172481250,41500,41500,41500,41500,0
|
|
20230821,183900,7172481250,41500,41500,41500,41500,0
|
|
20230821,183800,7172481250,41500,41500,41500,41500,0
|
|
20230821,183700,7172481250,41500,41500,41500,41500,5371
|
|
20230821,183600,7172481250,41500,41500,41500,41500,0
|
|
20230821,183500,7172481250,41500,41500,41500,41500,0
|
|
20230821,183400,7172481250,41500,41500,41500,41500,0
|
|
20230821,183300,7172481250,41500,41500,41500,41500,0
|
|
20230821,183200,7172481250,41500,41500,41500,41500,0
|
|
20230821,183100,7172481250,41500,41500,41500,41500,0
|
|
20230821,183000,7172481250,41500,41500,41500,41500,0
|
|
20230821,182900,7172481250,41500,41500,41500,41500,0
|
|
20230821,182800,7172481250,41500,41500,41500,41500,0
|
|
20230821,182700,7172481250,41500,41500,41500,41500,0
|
|
20230821,182600,7172481250,41500,41500,41500,41500,0
|
|
20230821,182500,7172481250,41500,41500,41500,41500,0
|
|
20230821,182400,7172481250,41500,41500,41500,41500,0
|
|
20230821,182300,7172481250,41500,41500,41500,41500,0
|
|
20230821,182200,7172481250,41500,41500,41500,41500,0
|
|
20230821,182100,7172481250,41500,41500,41500,41500,0
|
|
20230821,182000,7172481250,41500,41500,41500,41500,0
|
|
20230821,181900,7172481250,41500,41500,41500,41500,0
|
|
20230821,181800,7172481250,41500,41500,41500,41500,0
|
|
20230821,181700,7172481250,41500,41500,41500,41500,0
|
|
20230821,181600,7172481250,41500,41500,41500,41500,0
|
|
20230821,181500,7172481250,41500,41500,41500,41500,0
|
|
20230821,181400,7172481250,41500,41500,41500,41500,0
|
|
20230821,181300,7172481250,41500,41500,41500,41500,0
|
|
20230821,181200,7172481250,41500,41500,41500,41500,0
|
|
20230821,181100,7172481250,41500,41500,41500,41500,0
|
|
20230821,181000,7172481250,41500,41500,41500,41500,0
|
|
20230821,180900,7172481250,41500,41500,41500,41500,0
|
|
20230821,180800,7172481250,41500,41500,41500,41500,0
|
|
20230821,180700,7172481250,41500,41500,41500,41500,5371
|
|
20230821,180600,7172481250,41500,41500,41500,41500,0
|
|
20230821,180500,7172481250,41500,41500,41500,41500,0
|
|
20230821,180400,7172481250,41500,41500,41500,41500,0
|
|
20230821,180300,7172481250,41500,41500,41500,41500,0
|
|
20230821,180200,7172481250,41500,41500,41500,41500,0
|
|
20230821,180100,7172481250,41500,41500,41500,41500,0
|
|
20230821,180000,7172481250,41500,41500,41500,41500,0
|
|
20230821,175900,7172481250,41500,41500,41500,41500,0
|
|
20230821,175800,7172481250,41500,41500,41500,41500,0
|
|
20230821,175700,7172481250,41500,41500,41500,41500,0
|
|
20230821,175600,7172481250,41500,41500,41500,41500,0
|
|
20230821,175500,7172481250,41500,41500,41500,41500,0
|
|
20230821,175400,7172481250,41500,41500,41500,41500,0
|
|
20230821,175300,7172481250,41500,41500,41500,41500,0
|
|
20230821,175200,7172481250,41500,41500,41500,41500,0
|
|
20230821,175100,7172481250,41500,41500,41500,41500,0
|
|
20230821,175000,7172481250,41500,41500,41500,41500,0
|
|
20230821,174900,7172481250,41500,41500,41500,41500,0
|
|
20230821,174800,7172481250,41500,41500,41500,41500,0
|
|
20230821,174700,7172481250,41500,41500,41500,41500,0
|
|
20230821,174600,7172481250,41500,41500,41500,41500,0
|
|
20230821,174500,7172481250,41500,41500,41500,41500,0
|
|
20230821,174400,7172481250,41500,41500,41500,41500,0
|
|
20230821,174300,7172481250,41500,41500,41500,41500,0
|
|
20230821,174200,7172481250,41500,41500,41500,41500,0
|
|
20230821,174100,7172481250,41500,41500,41500,41500,0
|
|
20230821,174000,7172481250,41500,41500,41500,41500,0
|
|
20230821,173900,7172481250,41500,41500,41500,41500,0
|
|
20230821,173800,7172481250,41500,41500,41500,41500,0
|
|
20230821,173700,7172481250,41500,41500,41500,41500,5371
|
|
20230821,173600,7172481250,41500,41500,41500,41500,0
|
|
20230821,173500,7172481250,41500,41500,41500,41500,0
|
|
20230821,173400,7172481250,41500,41500,41500,41500,0
|
|
20230821,173300,7172481250,41500,41500,41500,41500,0
|
|
20230821,173200,7172481250,41500,41500,41500,41500,0
|
|
20230821,173100,7172481250,41500,41500,41500,41500,0
|
|
20230821,173000,7172481250,41500,41500,41500,41500,0
|
|
20230821,172900,7172481250,41500,41500,41500,41500,0
|
|
20230821,172800,7172481250,41500,41500,41500,41500,0
|
|
20230821,172700,7172481250,41500,41500,41500,41500,0
|
|
20230821,172600,7172481250,41500,41500,41500,41500,0
|
|
20230821,172500,7172481250,41500,41500,41500,41500,0
|
|
20230821,172400,7172481250,41500,41500,41500,41500,0
|
|
20230821,172300,7172481250,41500,41500,41500,41500,0
|
|
20230821,172200,7172481250,41500,41500,41500,41500,0
|
|
20230821,172100,7172481250,41500,41500,41500,41500,0
|
|
20230821,172000,7172481250,41500,41500,41500,41500,0
|
|
20230821,171900,7172481250,41500,41500,41500,41500,0
|
|
20230821,171800,7172481250,41500,41500,41500,41500,0
|
|
20230821,171700,7172481250,41500,41500,41500,41500,0
|
|
20230821,171600,7172481250,41500,41500,41500,41500,0
|
|
20230821,171500,7172481250,41500,41500,41500,41500,0
|
|
20230821,171400,7172481250,41500,41500,41500,41500,0
|
|
20230821,171300,7172481250,41500,41500,41500,41500,0
|
|
20230821,171200,7172481250,41500,41500,41500,41500,0
|
|
20230821,171100,7172481250,41500,41500,41500,41500,0
|
|
20230821,171000,7172481250,41500,41500,41500,41500,0
|
|
20230821,170900,7172481250,41500,41500,41500,41500,0
|
|
20230821,170800,7172481250,41500,41500,41500,41500,0
|
|
20230821,170700,7172481250,41500,41500,41500,41500,5371
|
|
20230821,170600,7172481250,41500,41500,41500,41500,0
|
|
20230821,170500,7172481250,41500,41500,41500,41500,0
|
|
20230821,170400,7172481250,41500,41500,41500,41500,0
|
|
20230821,170300,7172481250,41500,41500,41500,41500,0
|
|
20230821,170200,7172481250,41500,41500,41500,41500,0
|
|
20230821,170100,7172481250,41500,41500,41500,41500,0
|
|
20230821,170000,7172481250,41500,41500,41500,41500,0
|
|
20230821,165900,7172481250,41500,41500,41500,41500,0
|
|
20230821,165800,7172481250,41500,41500,41500,41500,0
|
|
20230821,165700,7172481250,41500,41500,41500,41500,0
|
|
20230821,165600,7172481250,41500,41500,41500,41500,0
|
|
20230821,165500,7172481250,41500,41500,41500,41500,0
|
|
20230821,165400,7172481250,41500,41500,41500,41500,0
|
|
20230821,165300,7172481250,41500,41500,41500,41500,0
|
|
20230821,165200,7172481250,41500,41500,41500,41500,0
|
|
20230821,165100,7172481250,41500,41500,41500,41500,0
|
|
20230821,165000,7172481250,41500,41500,41500,41500,0
|
|
20230821,164900,7172481250,41500,41500,41500,41500,0
|
|
20230821,164800,7172481250,41500,41500,41500,41500,0
|
|
20230821,164700,7172481250,41500,41500,41500,41500,0
|
|
20230821,164600,7172481250,41500,41500,41500,41500,0
|
|
20230821,164500,7172481250,41500,41500,41500,41500,0
|
|
20230821,164400,7172481250,41500,41500,41500,41500,0
|
|
20230821,164300,7172481250,41500,41500,41500,41500,0
|
|
20230821,164200,7172481250,41500,41500,41500,41500,0
|
|
20230821,164100,7172481250,41500,41500,41500,41500,0
|
|
20230821,164000,7172481250,41500,41500,41500,41500,0
|
|
20230821,163900,7172481250,41500,41500,41500,41500,0
|
|
20230821,163800,7172481250,41500,41500,41500,41500,0
|
|
20230821,163700,7172481250,41500,41500,41500,41500,5371
|
|
20230821,163600,7172481250,41500,41500,41500,41500,0
|
|
20230821,163500,7172481250,41500,41500,41500,41500,0
|
|
20230821,163400,7172481250,41500,41500,41500,41500,0
|
|
20230821,163300,7172481250,41500,41500,41500,41500,0
|
|
20230821,163200,7172481250,41500,41500,41500,41500,0
|
|
20230821,163100,7172481250,41500,41500,41500,41500,0
|
|
20230821,163000,7172481250,41500,41500,41500,41500,0
|
|
20230821,162900,7172481250,41500,41500,41500,41500,0
|
|
20230821,162800,7172481250,41500,41500,41500,41500,0
|
|
20230821,162700,7172481250,41500,41500,41500,41500,0
|
|
20230821,162600,7172481250,41500,41500,41500,41500,0
|
|
20230821,162500,7172481250,41500,41500,41500,41500,0
|
|
20230821,162400,7172481250,41500,41500,41500,41500,0
|
|
20230821,162300,7172481250,41500,41500,41500,41500,0
|
|
20230821,162200,7172481250,41500,41500,41500,41500,0
|
|
20230821,162100,7172481250,41500,41500,41500,41500,0
|
|
20230821,162000,7172481250,41500,41500,41500,41500,0
|
|
20230821,161900,7172481250,41500,41500,41500,41500,0
|
|
20230821,161800,7172481250,41500,41500,41500,41500,0
|
|
20230821,161700,7172481250,41500,41500,41500,41500,0
|
|
20230821,161600,7172481250,41500,41500,41500,41500,0
|
|
20230821,161500,7172481250,41500,41500,41500,41500,0
|
|
20230821,161400,7172481250,41500,41500,41500,41500,0
|
|
20230821,161300,7172481250,41500,41500,41500,41500,0
|
|
20230821,161200,7172481250,41500,41500,41500,41500,0
|
|
20230821,161100,7172481250,41500,41500,41500,41500,0
|
|
20230821,161000,7172481250,41500,41500,41500,41500,0
|
|
20230821,160900,7172481250,41500,41500,41500,41500,0
|
|
20230821,160800,7172481250,41500,41500,41500,41500,0
|
|
20230821,160700,7172481250,41500,41500,41500,41500,5371
|
|
20230821,160600,7172481250,41500,41500,41500,41500,0
|
|
20230821,160500,7172481250,41500,41500,41500,41500,0
|
|
20230821,160400,7172481250,41500,41500,41500,41500,0
|
|
20230821,160300,7172481250,41500,41500,41500,41500,0
|
|
20230821,160200,7172481250,41500,41500,41500,41500,0
|
|
20230821,160100,7172481250,41500,41500,41500,41500,0
|
|
20230821,160000,7172481250,41500,41500,41500,41500,0
|
|
20230821,155900,7172481250,41500,41500,41500,41500,0
|
|
20230821,155800,7172481250,41500,41500,41500,41500,0
|
|
20230821,155700,7172481250,41500,41500,41500,41500,0
|
|
20230821,155600,7172481250,41500,41500,41500,41500,0
|
|
20230821,155500,7172481250,41500,41500,41500,41500,0
|
|
20230821,155400,7172481250,41500,41500,41500,41500,0
|
|
20230821,155300,7172481250,41500,41500,41500,41500,0
|
|
20230821,155200,7172481250,41500,41500,41500,41500,0
|
|
20230821,155100,7172481250,41500,41500,41500,41500,0
|
|
20230821,155000,7172481250,41500,41500,41500,41500,0
|
|
20230821,154900,7172481250,41500,41500,41500,41500,0
|
|
20230821,154800,7172481250,41500,41500,41500,41500,0
|
|
20230821,154700,7172481250,41500,41500,41500,41500,0
|
|
20230821,154600,7172481250,41500,41500,41500,41500,0
|
|
20230821,154500,7172481250,41500,41500,41500,41500,0
|
|
20230821,154400,7172481250,41500,41500,41500,41500,0
|
|
20230821,154300,7172481250,41500,41500,41500,41500,0
|
|
20230821,154200,7172481250,41500,41500,41500,41500,0
|
|
20230821,154100,7172481250,41500,41500,41500,41500,0
|
|
20230821,154000,7172481250,41500,41500,41500,41500,0
|
|
20230821,153900,7172481250,41500,41500,41500,41500,0
|
|
20230821,153800,7172481250,41500,41500,41500,41500,0
|
|
20230821,153700,7172481250,41500,41500,41500,41500,5371
|
|
20230821,153600,7172481250,41500,41500,41500,41500,0
|
|
20230821,153500,7172481250,41500,41500,41500,41500,0
|
|
20230821,153400,7172481250,41500,41500,41500,41500,0
|
|
20230821,153300,7172481250,41500,41500,41500,41500,0
|
|
20230821,153200,7172481250,41500,41500,41500,41500,0
|
|
20230821,153100,7172481250,41500,41500,41500,41500,0
|
|
20230821,153000,7172481250,41500,41500,41500,41500,5371
|
|
20230821,152900,6949584750,41500,41500,41500,41500,0
|
|
20230821,152800,6949584750,41500,41500,41500,41500,0
|
|
20230821,152700,6949584750,41500,41500,41500,41500,0
|
|
20230821,152600,6949584750,41500,41500,41500,41500,0
|
|
20230821,152500,6949584750,41500,41500,41500,41500,0
|
|
20230821,152400,6949584750,41500,41500,41500,41500,0
|
|
20230821,152300,6949584750,41500,41500,41500,41500,0
|
|
20230821,152200,6949584750,41500,41500,41500,41500,0
|
|
20230821,152100,6949584750,41500,41500,41500,41500,0
|
|
20230821,152000,6949584750,41500,41500,41500,41500,0
|
|
20230821,151900,6949584750,41500,41400,41500,41350,613
|
|
20230821,151800,6924204000,41450,41450,41450,41400,814
|
|
20230821,151700,6890502150,41450,41450,41450,41400,172
|
|
20230821,151600,6883377050,41450,41400,41450,41350,161
|
|
20230821,151500,6876710550,41400,41350,41400,41350,243
|
|
20230821,151400,6866651100,41350,41450,41450,41350,1625
|
|
20230821,151300,6799400050,41500,41450,41500,41450,607
|
|
20230821,151200,6774238250,41500,41450,41500,41450,190
|
|
20230821,151100,6766362450,41500,41450,41500,41450,28
|
|
20230821,151000,6765201000,41500,41500,41500,41450,151
|
|
20230821,150900,6758941100,41450,41550,41550,41450,991
|
|
20230821,150800,6717802250,41500,41500,41550,41500,67
|
|
20230821,150700,6715019600,41500,41550,41550,41450,277
|
|
20230821,150600,6703523850,41500,41500,41550,41500,77
|
|
20230821,150500,6700327800,41500,41500,41550,41500,15
|
|
20230821,150400,6699705250,41500,41550,41550,41500,349
|
|
20230821,150300,6685214850,41550,41500,41550,41500,583
|
|
20230821,150200,6661001000,41450,41450,41500,41450,211
|
|
20230821,150100,6652246800,41450,41400,41450,41400,352
|
|
20230821,150000,6637657550,41400,41350,41450,41350,1194
|
|
20230821,145900,6588264450,41350,41400,41400,41300,614
|
|
20230821,145800,6562872150,41400,41400,41400,41300,1421
|
|
20230821,145700,6504081950,41400,41400,41400,41300,1106
|
|
20230821,145600,6458353000,41350,41300,41350,41300,1847
|
|
20230821,145500,6382023400,41300,41300,41350,41300,685
|
|
20230821,145400,6353725100,41300,41350,41350,41300,876
|
|
20230821,145300,6317520150,41350,41400,41400,41350,1806
|
|
20230821,145200,6242826850,41350,41350,41400,41300,1476
|
|
20230821,145100,6181765350,41350,41400,41450,41350,1582
|
|
20230821,145000,6116335850,41450,41350,41450,41300,1846
|
|
20230821,144900,6039958550,41300,41300,41350,41300,994
|
|
20230821,144800,5998897950,41300,41350,41350,41300,822
|
|
20230821,144700,5964939850,41350,41350,41400,41300,932
|
|
20230821,144600,5926414400,41350,41350,41400,41350,1767
|
|
20230821,144500,5853336150,41350,41400,41400,41350,936
|
|
20230821,144400,5814631950,41350,41350,41450,41350,1856
|
|
20230821,144300,5737812100,41350,41350,41450,41350,1272
|
|
20230821,144200,5685170000,41350,41350,41400,41350,971
|
|
20230821,144100,5645018750,41350,41450,41450,41350,963
|
|
20230821,144000,5605159050,41450,41300,41450,41300,2101
|
|
20230821,143900,5518314200,41300,41300,41350,41250,1752
|
|
20230821,143800,5445935000,41300,41400,41400,41300,2374
|
|
20230821,143700,5347862800,41400,41400,41400,41350,943
|
|
20230821,143600,5308869300,41350,41350,41400,41350,1542
|
|
20230821,143500,5245103350,41350,41400,41450,41350,955
|
|
20230821,143400,5205602350,41450,41400,41450,41350,955
|
|
20230821,143300,5166064700,41400,41400,41400,41350,2485
|
|
20230821,143200,5063209950,41400,41400,41450,41350,1496
|
|
20230821,143100,5001317700,41350,41400,41450,41350,2483
|
|
20230821,143000,4898541850,41400,41450,41500,41400,1013
|
|
20230821,142900,4856556400,41450,41550,41550,41450,7758
|
|
20230821,142800,4534650100,41550,41550,41600,41500,2782
|
|
20230821,142700,4419079050,41550,41550,41600,41550,1358
|
|
20230821,142600,4362651300,41550,41550,41600,41550,1431
|
|
20230821,142500,4303187050,41550,41600,41650,41550,881
|
|
20230821,142400,4266543100,41600,41600,41650,41600,925
|
|
20230821,142300,4228062900,41600,41650,41650,41600,1285
|
|
20230821,142200,4174600200,41650,41650,41700,41600,742
|
|
20230821,142100,4143693950,41650,41650,41700,41650,1026
|
|
20230821,142000,4100956050,41650,41700,41750,41650,2859
|
|
20230821,141900,3981776800,41700,41750,41800,41700,801
|
|
20230821,141800,3948360100,41750,41750,41800,41750,1567
|
|
20230821,141700,3882932750,41750,41800,41800,41750,1469
|
|
20230821,141600,3821551850,41800,41850,41850,41800,134
|
|
20230821,141500,3815949100,41800,41800,41850,41800,143
|
|
20230821,141400,3809971100,41800,41800,41850,41800,15
|
|
20230821,141300,3809343650,41800,41800,41800,41800,27
|
|
20230821,141200,3808215050,41800,41850,41850,41800,25
|
|
20230821,141100,3807170000,41850,41850,41850,41850,534
|
|
20230821,141000,3784822100,41800,41850,41850,41800,40
|
|
20230821,140900,3783148450,41850,41800,41850,41800,6
|
|
20230821,140800,3782897600,41850,41850,41850,41800,21
|
|
20230821,140700,3782018950,41800,41800,41800,41750,607
|
|
20230821,140600,3756646400,41750,41750,41800,41750,245
|
|
20230821,140500,3746406650,41750,41750,41750,41750,147
|
|
20230821,140400,3740269400,41800,41750,41800,41750,6
|
|
20230821,140300,3740018850,41750,41800,41800,41750,645
|
|
20230821,140200,3713057900,41750,41750,41800,41750,37
|
|
20230821,140100,3711512400,41800,41750,41800,41750,52
|
|
20230821,140000,3709340050,41750,41750,41750,41750,61
|
|
20230821,135900,3706793300,41800,41750,41800,41750,83
|
|
20230821,135800,3703327700,41750,41800,41800,41750,76
|
|
20230821,135700,3700151900,41800,41750,41800,41750,41
|
|
20230821,135600,3698439350,41750,41750,41750,41750,107
|
|
20230821,135500,3693972100,41750,41800,41800,41750,112
|
|
20230821,135400,3689292200,41800,41800,41800,41750,40
|
|
20230821,135300,3687621450,41800,41750,41800,41750,23
|
|
20230821,135200,3686660350,41800,41800,41800,41800,5
|
|
20230821,135100,3686451350,41800,41800,41800,41750,9
|
|
20230821,135000,3686075400,41800,41800,41800,41750,12
|
|
20230821,134900,3685574100,41750,41750,41750,41750,36
|
|
20230821,134800,3684071100,41750,41750,41750,41750,20
|
|
20230821,134700,3683236100,41750,41800,41800,41750,133
|
|
20230821,134600,3677676850,41800,41800,41800,41750,205
|
|
20230821,134500,3669111800,41800,41900,41900,41800,3689
|
|
20230821,134400,3514854250,41900,41850,41900,41850,25
|
|
20230821,134300,3513807800,41850,41850,41850,41850,32
|
|
20230821,134200,3512468600,41850,41850,41850,41850,6
|
|
20230821,134100,3512217500,41900,41850,41900,41850,84
|
|
20230821,134000,3508700400,41850,41900,41900,41850,42
|
|
20230821,133900,3506942550,41900,41850,41900,41850,159
|
|
20230821,133800,3500288150,41900,41900,41900,41850,39
|
|
20230821,133700,3498654400,41850,41850,41850,41850,20
|
|
20230821,133600,3497817400,41850,41850,41850,41850,86
|
|
20230821,133500,3494218300,41850,41850,41850,41850,26
|
|
20230821,133400,3493130200,41850,41850,41850,41850,25
|
|
20230821,133300,3492083950,41850,41900,41900,41850,22
|
|
20230821,133200,3491162200,41850,41850,41900,41850,256
|
|
20230821,133100,3480438100,41850,41900,41900,41850,221
|
|
20230821,133000,3471180900,41900,41850,41900,41850,95
|
|
20230821,132900,3467200650,41950,41900,41950,41900,261
|
|
20230821,132800,3456263700,41900,41900,41950,41900,2482
|
|
20230821,132700,3352267650,41950,41900,41950,41900,25
|
|
20230821,132600,3351220100,41900,41900,41950,41900,68
|
|
20230821,132500,3348369900,41900,41950,41950,41900,11
|
|
20230821,132400,3347908750,41950,41900,41950,41900,6
|
|
20230821,132300,3347657300,41900,41950,41950,41900,159
|
|
20230821,132200,3340988550,41950,41950,41950,41950,4
|
|
20230821,132100,3340820750,41950,41900,41950,41900,143
|
|
20230821,132000,3334823850,41900,41950,41950,41900,6
|
|
20230821,131900,3334572350,41950,41950,41950,41900,84
|
|
20230821,131800,3331048750,41950,41900,41950,41900,30
|
|
20230821,131700,3329791650,41900,41900,41900,41900,5
|
|
20230821,131600,3329582150,41950,41950,41950,41900,42
|
|
20230821,131500,3327820550,41900,41900,41950,41900,64
|
|
20230821,131400,3325138450,41900,41950,41950,41900,293
|
|
20230821,131300,3312848250,41900,41950,41950,41900,59
|
|
20230821,131200,3310373450,41900,41900,41900,41900,75
|
|
20230821,131100,3307230950,41950,41900,41950,41900,168
|
|
20230821,131000,3300184400,41900,41950,41950,41900,59
|
|
20230821,130900,3297710550,41950,41950,41950,41900,29
|
|
20230821,130800,3296495000,41950,41950,41950,41900,28
|
|
20230821,130700,3295320650,41900,41900,41950,41900,46
|
|
20230821,130600,3293393000,41900,41900,41950,41900,120
|
|
20230821,130500,3288364800,41900,41900,41900,41900,24
|
|
20230821,130400,3287359200,41900,41950,41950,41900,66
|
|
20230821,130300,3284591850,41950,41900,41950,41900,44
|
|
20230821,130200,3282747050,41900,41900,41950,41900,56
|
|
20230821,130100,3280399150,41900,41900,41950,41900,18
|
|
20230821,130000,3279644250,41950,41900,41950,41900,11
|
|
20230821,125900,3279183100,41950,41950,41950,41950,105
|
|
20230821,125800,3274778350,41900,41950,41950,41900,35
|
|
20230821,125700,3273310350,41900,41950,41950,41900,7
|
|
20230821,125600,3273017000,41900,41950,41950,41900,22
|
|
20230821,125500,3272095150,41900,41900,41900,41900,26
|
|
20230821,125400,3271005750,41900,41900,41950,41900,108
|
|
20230821,125300,3266475500,41950,41900,41950,41900,133
|
|
20230821,125200,3260897350,41900,41900,41900,41900,0
|
|
20230821,125100,3260897350,41900,41950,41950,41900,12
|
|
20230821,125000,3260394150,41950,41950,41950,41900,240
|
|
20230821,124900,3250327500,41900,41900,41900,41900,26
|
|
20230821,124800,3249238100,41950,41950,41950,41950,4
|
|
20230821,124700,3249070300,41950,41950,41950,41900,544
|
|
20230821,124600,3226249750,41950,41950,41950,41900,335
|
|
20230821,124500,3212196750,41950,41900,41950,41900,170
|
|
20230821,124400,3205067500,41950,41950,41950,41950,20
|
|
20230821,124300,3204228500,41950,41900,41950,41900,8
|
|
20230821,124200,3203893250,41950,41900,41950,41900,75
|
|
20230821,124100,3200748250,41950,41950,41950,41900,32
|
|
20230821,124000,3199406050,41950,41900,41950,41900,35
|
|
20230821,123900,3197938850,41900,41950,41950,41900,15
|
|
20230821,123800,3197309850,41950,41950,41950,41900,33
|
|
20230821,123700,3195925950,41900,41950,41950,41900,4
|
|
20230821,123600,3195758300,41900,41950,41950,41900,12
|
|
20230821,123500,3195255200,41900,41950,41950,41900,28
|
|
20230821,123400,3194080900,41950,41900,41950,41900,25
|
|
20230821,123300,3193032400,41900,41900,41900,41900,22
|
|
20230821,123200,3192110600,41900,41900,41900,41900,23
|
|
20230821,123100,3191146900,41900,41900,41900,41900,25
|
|
20230821,123000,3190099400,41900,41900,41900,41900,126
|
|
20230821,122900,3184820000,41900,41900,41900,41900,1
|
|
20230821,122800,3184778100,41950,41950,41950,41900,10
|
|
20230821,122700,3184358800,41950,41900,41950,41900,100
|
|
20230821,122600,3180165050,41900,41950,41950,41900,100
|
|
20230821,122500,3175972450,41900,41900,41900,41900,1
|
|
20230821,122400,3175930550,41900,41950,41950,41900,92
|
|
20230821,122300,3172075300,41900,41950,41950,41900,51
|
|
20230821,122200,3169937150,41950,41900,41950,41900,25
|
|
20230821,122100,3168889450,41900,41900,41950,41900,98
|
|
20230821,122000,3164783100,41900,41950,41950,41900,21
|
|
20230821,121900,3163902350,41950,41900,41950,41900,28
|
|
20230821,121800,3162729050,41900,41900,41900,41900,20
|
|
20230821,121700,3161891050,41900,41900,41950,41900,48
|
|
20230821,121600,3159879250,41900,41950,41950,41900,253
|
|
20230821,121500,3149267100,41950,41950,41950,41900,498
|
|
20230821,121400,3128376250,41950,41950,41950,41950,1107
|
|
20230821,121300,3081937600,41900,41950,41950,41900,6
|
|
20230821,121200,3081686100,41950,41950,41950,41900,506
|
|
20230821,121100,3060460050,41950,41900,41950,41900,45
|
|
20230821,121000,3058572550,41950,41950,41950,41950,4
|
|
20230821,120900,3058404750,41900,41900,41900,41900,60
|
|
20230821,120800,3055890750,41900,41950,41950,41900,100
|
|
20230821,120700,3051699200,41900,41900,41900,41900,1
|
|
20230821,120600,3051657300,41900,41950,41950,41900,23
|
|
20230821,120500,3050693500,41900,41900,41900,41900,45
|
|
20230821,120400,3048808000,41950,41950,41950,41950,5
|
|
20230821,120300,3048598250,41950,41950,41950,41950,93
|
|
20230821,120200,3044696900,41950,41950,41950,41950,26
|
|
20230821,120100,3043606200,41950,41950,41950,41900,444
|
|
20230821,120000,3024981450,41950,41950,41950,41900,33
|
|
20230821,115900,3023598600,41950,41950,41950,41950,1
|
|
20230821,115800,3023556650,41950,41900,41950,41900,86
|
|
20230821,115700,3019953200,41900,41900,41900,41900,0
|
|
20230821,115600,3019953200,41900,41900,41900,41900,20
|
|
20230821,115500,3019115200,41900,41900,41900,41900,136
|
|
20230821,115400,3013416800,41900,41900,41900,41900,1
|
|
20230821,115300,3013374900,41950,41950,41950,41950,1
|
|
20230821,115200,3013332950,41950,41900,41950,41900,74
|
|
20230821,115100,3010232200,41900,41900,41900,41900,23
|
|
20230821,115000,3009268500,41900,41900,41900,41900,20
|
|
20230821,114900,3008430500,41900,41900,41900,41900,20
|
|
20230821,114800,3007592500,41900,41900,41950,41900,8
|
|
20230821,114700,3007257050,41900,41950,41950,41900,43
|
|
20230821,114600,3005454300,41900,41900,41900,41900,20
|
|
20230821,114500,3004616300,41900,41950,41950,41900,10
|
|
20230821,114400,3004197250,41950,41900,41950,41900,2
|
|
20230821,114300,3004113400,41900,41900,41900,41900,20
|
|
20230821,114200,3003275400,41900,41950,41950,41900,31
|
|
20230821,114100,3001976450,41900,41850,41900,41850,257
|
|
20230821,114000,2991209150,41850,41900,41900,41850,22
|
|
20230821,113900,2990287400,41900,42000,42050,41900,984
|
|
20230821,113800,2949010450,42000,42000,42000,42000,1
|
|
20230821,113700,2948968450,42000,41950,42000,41950,139
|
|
20230821,113600,2943131500,42000,41950,42000,41950,55
|
|
20230821,113500,2940823500,42000,42000,42000,42000,28
|
|
20230821,113400,2939647500,42000,41950,42000,41950,153
|
|
20230821,113300,2933222650,41950,42000,42000,41950,21
|
|
20230821,113200,2932340700,42000,42000,42000,42000,51
|
|
20230821,113100,2930198700,42000,41900,42000,41900,526
|
|
20230821,113000,2908121400,41900,41950,41950,41900,190
|
|
20230821,112900,2900151100,41900,41950,41950,41900,42
|
|
20230821,112800,2898390250,41950,41950,41950,41950,0
|
|
20230821,112700,2898390250,41950,41900,41950,41900,45
|
|
20230821,112600,2896504700,41900,41950,41950,41900,4
|
|
20230821,112500,2896336950,41950,41950,41950,41950,0
|
|
20230821,112400,2896336950,41950,41950,41950,41950,50
|
|
20230821,112300,2894239450,41950,41900,41950,41900,29
|
|
20230821,112200,2893024300,41900,41900,41900,41900,42
|
|
20230821,112100,2891264500,41900,41950,41950,41900,48
|
|
20230821,112000,2889253250,41950,41950,41950,41950,163
|
|
20230821,111900,2882415400,41950,41900,41950,41900,116
|
|
20230821,111800,2877550550,42000,41900,42000,41900,16
|
|
20230821,111700,2876879550,41900,41850,41900,41850,411
|
|
20230821,111600,2859659050,41900,41900,41900,41850,22
|
|
20230821,111500,2858737300,41850,41850,41850,41850,75
|
|
20230821,111400,2855598550,41850,41850,41850,41850,130
|
|
20230821,111300,2850158050,41850,41850,41850,41850,134
|
|
20230821,111200,2844550150,41850,41900,41900,41850,28
|
|
20230821,111100,2843377000,41900,41900,41900,41900,96
|
|
20230821,111000,2839354600,41900,41900,41900,41900,5
|
|
20230821,110900,2839145100,41900,41850,41900,41850,49
|
|
20230821,110800,2837093150,41900,41900,41900,41900,1
|
|
20230821,110700,2837051250,41900,41900,41900,41850,146
|
|
20230821,110600,2830939850,41900,41850,41900,41850,2
|
|
20230821,110500,2830856100,41900,41850,41900,41850,21
|
|
20230821,110400,2829977200,41850,41850,41850,41850,32
|
|
20230821,110300,2828638000,41850,41850,41850,41850,12
|
|
20230821,110200,2828135800,41850,41900,41900,41850,219
|
|
20230821,110100,2818965800,41900,41900,41900,41900,21
|
|
20230821,110000,2818085900,41850,41850,41850,41850,974
|
|
20230821,105900,2777324000,41850,41800,41850,41800,47
|
|
20230821,105800,2775359100,41850,41850,41850,41850,361
|
|
20230821,105700,2760251250,41850,41850,41850,41850,20
|
|
20230821,105600,2759414250,41850,41850,41850,41850,20
|
|
20230821,105500,2758577250,41850,41900,41900,41850,42
|
|
20230821,105400,2756819250,41850,41850,41850,41850,925
|
|
20230821,105300,2718108000,41850,41900,41900,41850,433
|
|
20230821,105200,2699966800,41900,41850,41950,41800,1312
|
|
20230821,105100,2645041500,41850,41850,41850,41850,1105
|
|
20230821,105000,2598797250,41850,41900,41900,41850,850
|
|
20230821,104900,2563185150,41950,41950,41950,41950,1752
|
|
20230821,104800,2489688750,41950,42050,42050,41950,3265
|
|
20230821,104700,2352566050,42050,42050,42050,42050,585
|
|
20230821,104600,2327966800,42050,42100,42100,42050,130
|
|
20230821,104500,2322500200,42050,42050,42050,42050,2
|
|
20230821,104400,2322416100,42100,42100,42100,42100,113
|
|
20230821,104300,2317658800,42100,42100,42100,42100,146
|
|
20230821,104200,2311512200,42100,42100,42100,42100,0
|
|
20230821,104100,2311512200,42100,42050,42100,42050,246
|
|
20230821,104000,2301166900,42100,42100,42100,42100,8
|
|
20230821,103900,2300830100,42050,42050,42050,42050,23
|
|
20230821,103800,2299862950,42050,42100,42100,42050,86
|
|
20230821,103700,2296246400,42100,42100,42100,42100,24
|
|
20230821,103600,2295236000,42100,42100,42100,42100,51
|
|
20230821,103500,2293088900,42100,42100,42100,42100,33
|
|
20230821,103400,2291699600,42100,42100,42100,42100,269
|
|
20230821,103300,2280374700,42150,42150,42150,42150,7
|
|
20230821,103200,2280079650,42150,42150,42150,42150,24
|
|
20230821,103100,2279068050,42150,42100,42150,42100,2
|
|
20230821,103000,2278983800,42100,42100,42100,42100,20
|
|
20230821,102900,2278141800,42100,42100,42100,42100,320
|
|
20230821,102800,2264669800,42150,42150,42150,42150,110
|
|
20230821,102700,2260033300,42150,42150,42150,42100,15
|
|
20230821,102600,2259401150,42150,42150,42150,42150,79
|
|
20230821,102500,2256071300,42150,42150,42150,42150,27
|
|
20230821,102400,2254933250,42100,42100,42100,42100,21
|
|
20230821,102300,2254049150,42150,42150,42150,42150,201
|
|
20230821,102200,2245577000,42150,42150,42150,42150,50
|
|
20230821,102100,2243469500,42100,42100,42100,42100,120
|
|
20230821,102000,2238417500,42100,42100,42100,42050,998
|
|
20230821,101900,2196402400,42100,42100,42100,42100,35
|
|
20230821,101800,2194928900,42100,42050,42100,42050,30
|
|
20230821,101700,2193666900,42050,42050,42050,42050,593
|
|
20230821,101600,2168731250,42100,42100,42100,42100,6
|
|
20230821,101500,2168478650,42100,42150,42150,42100,387
|
|
20230821,101400,2152184600,42100,42100,42150,42100,121
|
|
20230821,101300,2147090350,42100,42150,42150,42100,5
|
|
20230821,101200,2146879750,42100,42150,42150,42100,943
|
|
20230821,101100,2107174200,42150,42150,42200,42100,329
|
|
20230821,101000,2093306050,42200,42150,42200,42150,27
|
|
20230821,100900,2092167700,42150,42150,42150,42150,35
|
|
20230821,100800,2090692450,42200,42200,42200,42200,0
|
|
20230821,100700,2090692450,42200,42200,42200,42200,6
|
|
20230821,100600,2090439250,42200,42200,42200,42150,161
|
|
20230821,100500,2083650300,42200,42200,42200,42150,179
|
|
20230821,100400,2076102600,42200,42150,42200,42150,11
|
|
20230821,100300,2075638900,42150,42150,42200,42150,66
|
|
20230821,100200,2072856700,42200,42150,42200,42150,325
|
|
20230821,100100,2059157800,42200,42200,42200,42200,385
|
|
20230821,100000,2042910800,42200,42200,42250,42200,122
|
|
20230821,095900,2037759950,42250,42200,42250,42200,304
|
|
20230821,095800,2024929750,42250,42250,42250,42250,26
|
|
20230821,095700,2023831250,42250,42200,42250,42200,35
|
|
20230821,095600,2022354000,42200,42200,42250,42200,674
|
|
20230821,095500,1993904050,42200,42200,42250,42200,425
|
|
20230821,095400,1975948000,42250,42200,42250,42200,87
|
|
20230821,095300,1972272300,42200,42250,42250,42200,243
|
|
20230821,095200,1962005600,42250,42300,42300,42250,25
|
|
20230821,095100,1960948350,42300,42250,42300,42250,543
|
|
20230821,095000,1937988250,42250,42250,42250,42250,2
|
|
20230821,094900,1937903750,42250,42300,42300,42250,50
|
|
20230821,094800,1935790750,42300,42250,42300,42250,37
|
|
20230821,094700,1934226300,42200,42250,42250,42200,122
|
|
20230821,094600,1929071900,42250,42250,42250,42250,71
|
|
20230821,094500,1926072150,42250,42200,42250,42200,400
|
|
20230821,094400,1909189100,42150,42050,42150,42050,461
|
|
20230821,094300,1889778900,42050,42100,42150,42050,533
|
|
20230821,094200,1867365000,42100,42100,42100,42100,57
|
|
20230821,094100,1864965300,42100,42100,42100,42100,26
|
|
20230821,094000,1863870700,42050,42100,42100,42050,474
|
|
20230821,093900,1843916300,42100,42150,42150,42100,201
|
|
20230821,093800,1835449150,42150,42100,42150,42100,157
|
|
20230821,093700,1828831800,42150,42100,42150,42100,264
|
|
20230821,093600,1817714800,42100,42100,42100,42100,105
|
|
20230821,093500,1813294300,42100,42100,42100,42050,1055
|
|
20230821,093400,1768881450,42050,42100,42100,42050,75
|
|
20230821,093300,1765724450,42100,42050,42100,42050,162
|
|
20230821,093200,1758906050,42050,42050,42100,42050,273
|
|
20230821,093100,1747424350,42100,42100,42100,42100,70
|
|
20230821,093000,1744477350,42100,42050,42100,42050,79
|
|
20230821,092900,1741154600,42100,42050,42100,42000,359
|
|
20230821,092800,1726058300,42100,42100,42100,42050,49
|
|
20230821,092700,1723996700,42100,42050,42100,42050,355
|
|
20230821,092600,1709068800,42050,42050,42050,42050,5
|
|
20230821,092500,1708858550,42050,42050,42050,42000,114
|
|
20230821,092400,1704070100,42000,42050,42050,42000,497
|
|
20230821,092300,1683195900,42050,42050,42050,42000,943
|
|
20230821,092200,1643545250,42050,42150,42150,42050,1772
|
|
20230821,092100,1568933200,42200,42150,42200,42150,847
|
|
20230821,092000,1533232100,42150,42050,42150,42050,1702
|
|
20230821,091900,1461588000,42050,42000,42050,42000,425
|
|
20230821,091800,1443737800,42000,42000,42000,41950,75
|
|
20230821,091700,1440588400,42000,41900,42000,41900,322
|
|
20230821,091600,1427093000,41900,41850,41900,41850,257
|
|
20230821,091500,1416332400,41850,41750,41900,41750,1475
|
|
20230821,091400,1354640750,41750,41700,41750,41650,279
|
|
20230821,091300,1343007150,41700,41650,41700,41600,550
|
|
20230821,091200,1320105000,41650,41650,41650,41600,334
|
|
20230821,091100,1306209050,41650,41750,41950,41600,1922
|
|
20230821,091000,1226132700,41750,41700,42000,41650,2240
|
|
20230821,090900,1132692850,41700,41800,41800,41700,666
|
|
20230821,090800,1104892850,41750,41800,41850,41700,1077
|
|
20230821,090700,1059904750,41800,41850,41850,41750,953
|
|
20230821,090600,1020068700,41850,41900,41900,41800,1687
|
|
20230821,090500,949451850,41850,41650,41850,41650,3441
|
|
20230821,090400,805888550,41600,41800,41850,41500,4569
|
|
20230821,090300,615398150,41700,41900,41900,41700,7376
|
|
20230821,090200,306803050,41900,41850,42050,41800,1289
|
|
20230821,090100,252798300,41850,42150,42200,41800,2870
|
|
20230821,090000,132467650,42150,42500,42500,42000,3113
|