610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190700,7248854450,22900,22900,22900,22900,6354
|
|
20230817,190600,7248854450,22900,22900,22900,22900,0
|
|
20230817,190500,7248854450,22900,22900,22900,22900,0
|
|
20230817,190400,7248854450,22900,22900,22900,22900,0
|
|
20230817,190300,7248854450,22900,22900,22900,22900,0
|
|
20230817,190200,7248854450,22900,22900,22900,22900,0
|
|
20230817,190100,7248854450,22900,22900,22900,22900,0
|
|
20230817,190000,7248854450,22900,22900,22900,22900,0
|
|
20230817,185900,7248854450,22900,22900,22900,22900,0
|
|
20230817,185800,7248854450,22900,22900,22900,22900,0
|
|
20230817,185700,7248854450,22900,22900,22900,22900,0
|
|
20230817,185600,7248854450,22900,22900,22900,22900,0
|
|
20230817,185500,7248854450,22900,22900,22900,22900,0
|
|
20230817,185400,7248854450,22900,22900,22900,22900,0
|
|
20230817,185300,7248854450,22900,22900,22900,22900,0
|
|
20230817,185200,7248854450,22900,22900,22900,22900,0
|
|
20230817,185100,7248854450,22900,22900,22900,22900,0
|
|
20230817,185000,7248854450,22900,22900,22900,22900,0
|
|
20230817,184900,7248854450,22900,22900,22900,22900,0
|
|
20230817,184800,7248854450,22900,22900,22900,22900,0
|
|
20230817,184700,7248854450,22900,22900,22900,22900,0
|
|
20230817,184600,7248854450,22900,22900,22900,22900,0
|
|
20230817,184500,7248854450,22900,22900,22900,22900,0
|
|
20230817,184400,7248854450,22900,22900,22900,22900,0
|
|
20230817,184300,7248854450,22900,22900,22900,22900,0
|
|
20230817,184200,7248854450,22900,22900,22900,22900,0
|
|
20230817,184100,7248854450,22900,22900,22900,22900,0
|
|
20230817,184000,7248854450,22900,22900,22900,22900,0
|
|
20230817,183900,7248854450,22900,22900,22900,22900,0
|
|
20230817,183800,7248854450,22900,22900,22900,22900,0
|
|
20230817,183700,7248854450,22900,22900,22900,22900,6354
|
|
20230817,183600,7248854450,22900,22900,22900,22900,0
|
|
20230817,183500,7248854450,22900,22900,22900,22900,0
|
|
20230817,183400,7248854450,22900,22900,22900,22900,0
|
|
20230817,183300,7248854450,22900,22900,22900,22900,0
|
|
20230817,183200,7248854450,22900,22900,22900,22900,0
|
|
20230817,183100,7248854450,22900,22900,22900,22900,0
|
|
20230817,183000,7248854450,22900,22900,22900,22900,0
|
|
20230817,182900,7248854450,22900,22900,22900,22900,0
|
|
20230817,182800,7248854450,22900,22900,22900,22900,0
|
|
20230817,182700,7248854450,22900,22900,22900,22900,0
|
|
20230817,182600,7248854450,22900,22900,22900,22900,0
|
|
20230817,182500,7248854450,22900,22900,22900,22900,0
|
|
20230817,182400,7248854450,22900,22900,22900,22900,0
|
|
20230817,182300,7248854450,22900,22900,22900,22900,0
|
|
20230817,182200,7248854450,22900,22900,22900,22900,0
|
|
20230817,182100,7248854450,22900,22900,22900,22900,0
|
|
20230817,182000,7248854450,22900,22900,22900,22900,0
|
|
20230817,181900,7248854450,22900,22900,22900,22900,0
|
|
20230817,181800,7248854450,22900,22900,22900,22900,0
|
|
20230817,181700,7248854450,22900,22900,22900,22900,0
|
|
20230817,181600,7248854450,22900,22900,22900,22900,0
|
|
20230817,181500,7248854450,22900,22900,22900,22900,0
|
|
20230817,181400,7248854450,22900,22900,22900,22900,0
|
|
20230817,181300,7248854450,22900,22900,22900,22900,0
|
|
20230817,181200,7248854450,22900,22900,22900,22900,0
|
|
20230817,181100,7248854450,22900,22900,22900,22900,0
|
|
20230817,181000,7248854450,22900,22900,22900,22900,0
|
|
20230817,180900,7248854450,22900,22900,22900,22900,0
|
|
20230817,180800,7248854450,22900,22900,22900,22900,0
|
|
20230817,180700,7248854450,22900,22900,22900,22900,6354
|
|
20230817,180600,7248854450,22900,22900,22900,22900,0
|
|
20230817,180500,7248854450,22900,22900,22900,22900,0
|
|
20230817,180400,7248854450,22900,22900,22900,22900,0
|
|
20230817,180300,7248854450,22900,22900,22900,22900,0
|
|
20230817,180200,7248854450,22900,22900,22900,22900,0
|
|
20230817,180100,7248854450,22900,22900,22900,22900,0
|
|
20230817,180000,7248854450,22900,22900,22900,22900,0
|
|
20230817,175900,7248854450,22900,22900,22900,22900,0
|
|
20230817,175800,7248854450,22900,22900,22900,22900,0
|
|
20230817,175700,7248854450,22900,22900,22900,22900,0
|
|
20230817,175600,7248854450,22900,22900,22900,22900,0
|
|
20230817,175500,7248854450,22900,22900,22900,22900,0
|
|
20230817,175400,7248854450,22900,22900,22900,22900,0
|
|
20230817,175300,7248854450,22900,22900,22900,22900,0
|
|
20230817,175200,7248854450,22900,22900,22900,22900,0
|
|
20230817,175100,7248854450,22900,22900,22900,22900,0
|
|
20230817,175000,7248854450,22900,22900,22900,22900,0
|
|
20230817,174900,7248854450,22900,22900,22900,22900,0
|
|
20230817,174800,7248854450,22900,22900,22900,22900,0
|
|
20230817,174700,7248854450,22900,22900,22900,22900,0
|
|
20230817,174600,7248854450,22900,22900,22900,22900,0
|
|
20230817,174500,7248854450,22900,22900,22900,22900,0
|
|
20230817,174400,7248854450,22900,22900,22900,22900,0
|
|
20230817,174300,7248854450,22900,22900,22900,22900,0
|
|
20230817,174200,7248854450,22900,22900,22900,22900,0
|
|
20230817,174100,7248854450,22900,22900,22900,22900,0
|
|
20230817,174000,7248854450,22900,22900,22900,22900,0
|
|
20230817,173900,7248854450,22900,22900,22900,22900,0
|
|
20230817,173800,7248854450,22900,22900,22900,22900,0
|
|
20230817,173700,7248854450,22900,22900,22900,22900,6354
|
|
20230817,173600,7248854450,22900,22900,22900,22900,0
|
|
20230817,173500,7248854450,22900,22900,22900,22900,0
|
|
20230817,173400,7248854450,22900,22900,22900,22900,0
|
|
20230817,173300,7248854450,22900,22900,22900,22900,0
|
|
20230817,173200,7248854450,22900,22900,22900,22900,0
|
|
20230817,173100,7248854450,22900,22900,22900,22900,0
|
|
20230817,173000,7248854450,22900,22900,22900,22900,0
|
|
20230817,172900,7248854450,22900,22900,22900,22900,0
|
|
20230817,172800,7248854450,22900,22900,22900,22900,0
|
|
20230817,172700,7248854450,22900,22900,22900,22900,0
|
|
20230817,172600,7248854450,22900,22900,22900,22900,0
|
|
20230817,172500,7248854450,22900,22900,22900,22900,0
|
|
20230817,172400,7248854450,22900,22900,22900,22900,0
|
|
20230817,172300,7248854450,22900,22900,22900,22900,0
|
|
20230817,172200,7248854450,22900,22900,22900,22900,0
|
|
20230817,172100,7248854450,22900,22900,22900,22900,0
|
|
20230817,172000,7248854450,22900,22900,22900,22900,0
|
|
20230817,171900,7248854450,22900,22900,22900,22900,0
|
|
20230817,171800,7248854450,22900,22900,22900,22900,0
|
|
20230817,171700,7248854450,22900,22900,22900,22900,0
|
|
20230817,171600,7248854450,22900,22900,22900,22900,0
|
|
20230817,171500,7248854450,22900,22900,22900,22900,0
|
|
20230817,171400,7248854450,22900,22900,22900,22900,0
|
|
20230817,171300,7248854450,22900,22900,22900,22900,0
|
|
20230817,171200,7248854450,22900,22900,22900,22900,0
|
|
20230817,171100,7248854450,22900,22900,22900,22900,0
|
|
20230817,171000,7248854450,22900,22900,22900,22900,0
|
|
20230817,170900,7248854450,22900,22900,22900,22900,0
|
|
20230817,170800,7248854450,22900,22900,22900,22900,0
|
|
20230817,170700,7248854450,22900,22900,22900,22900,6354
|
|
20230817,170600,7248854450,22900,22900,22900,22900,0
|
|
20230817,170500,7248854450,22900,22900,22900,22900,0
|
|
20230817,170400,7248854450,22900,22900,22900,22900,0
|
|
20230817,170300,7248854450,22900,22900,22900,22900,0
|
|
20230817,170200,7248854450,22900,22900,22900,22900,0
|
|
20230817,170100,7248854450,22900,22900,22900,22900,0
|
|
20230817,170000,7248854450,22900,22900,22900,22900,0
|
|
20230817,165900,7248854450,22900,22900,22900,22900,0
|
|
20230817,165800,7248854450,22900,22900,22900,22900,0
|
|
20230817,165700,7248854450,22900,22900,22900,22900,0
|
|
20230817,165600,7248854450,22900,22900,22900,22900,0
|
|
20230817,165500,7248854450,22900,22900,22900,22900,0
|
|
20230817,165400,7248854450,22900,22900,22900,22900,0
|
|
20230817,165300,7248854450,22900,22900,22900,22900,0
|
|
20230817,165200,7248854450,22900,22900,22900,22900,0
|
|
20230817,165100,7248854450,22900,22900,22900,22900,0
|
|
20230817,165000,7248854450,22900,22900,22900,22900,0
|
|
20230817,164900,7248854450,22900,22900,22900,22900,0
|
|
20230817,164800,7248854450,22900,22900,22900,22900,0
|
|
20230817,164700,7248854450,22900,22900,22900,22900,0
|
|
20230817,164600,7248854450,22900,22900,22900,22900,0
|
|
20230817,164500,7248854450,22900,22900,22900,22900,0
|
|
20230817,164400,7248854450,22900,22900,22900,22900,0
|
|
20230817,164300,7248854450,22900,22900,22900,22900,0
|
|
20230817,164200,7248854450,22900,22900,22900,22900,0
|
|
20230817,164100,7248854450,22900,22900,22900,22900,0
|
|
20230817,164000,7248854450,22900,22900,22900,22900,0
|
|
20230817,163900,7248854450,22900,22900,22900,22900,0
|
|
20230817,163800,7248854450,22900,22900,22900,22900,0
|
|
20230817,163700,7248854450,22900,22900,22900,22900,6354
|
|
20230817,163600,7248854450,22900,22900,22900,22900,0
|
|
20230817,163500,7248854450,22900,22900,22900,22900,0
|
|
20230817,163400,7248854450,22900,22900,22900,22900,0
|
|
20230817,163300,7248854450,22900,22900,22900,22900,0
|
|
20230817,163200,7248854450,22900,22900,22900,22900,0
|
|
20230817,163100,7248854450,22900,22900,22900,22900,0
|
|
20230817,163000,7248854450,22900,22900,22900,22900,0
|
|
20230817,162900,7248854450,22900,22900,22900,22900,0
|
|
20230817,162800,7248854450,22900,22900,22900,22900,0
|
|
20230817,162700,7248854450,22900,22900,22900,22900,0
|
|
20230817,162600,7248854450,22900,22900,22900,22900,0
|
|
20230817,162500,7248854450,22900,22900,22900,22900,0
|
|
20230817,162400,7248854450,22900,22900,22900,22900,0
|
|
20230817,162300,7248854450,22900,22900,22900,22900,0
|
|
20230817,162200,7248854450,22900,22900,22900,22900,0
|
|
20230817,162100,7248854450,22900,22900,22900,22900,0
|
|
20230817,162000,7248854450,22900,22900,22900,22900,0
|
|
20230817,161900,7248854450,22900,22900,22900,22900,0
|
|
20230817,161800,7248854450,22900,22900,22900,22900,0
|
|
20230817,161700,7248854450,22900,22900,22900,22900,0
|
|
20230817,161600,7248854450,22900,22900,22900,22900,0
|
|
20230817,161500,7248854450,22900,22900,22900,22900,0
|
|
20230817,161400,7248854450,22900,22900,22900,22900,0
|
|
20230817,161300,7248854450,22900,22900,22900,22900,0
|
|
20230817,161200,7248854450,22900,22900,22900,22900,0
|
|
20230817,161100,7248854450,22900,22900,22900,22900,0
|
|
20230817,161000,7248854450,22900,22900,22900,22900,0
|
|
20230817,160900,7248854450,22900,22900,22900,22900,0
|
|
20230817,160800,7248854450,22900,22900,22900,22900,0
|
|
20230817,160700,7248854450,22900,22900,22900,22900,6354
|
|
20230817,160600,7248854450,22900,22900,22900,22900,0
|
|
20230817,160500,7248854450,22900,22900,22900,22900,0
|
|
20230817,160400,7248854450,22900,22900,22900,22900,0
|
|
20230817,160300,7248854450,22900,22900,22900,22900,0
|
|
20230817,160200,7248854450,22900,22900,22900,22900,0
|
|
20230817,160100,7248854450,22900,22900,22900,22900,0
|
|
20230817,160000,7248854450,22900,22900,22900,22900,0
|
|
20230817,155900,7248854450,22900,22900,22900,22900,0
|
|
20230817,155800,7248854450,22900,22900,22900,22900,0
|
|
20230817,155700,7248854450,22900,22900,22900,22900,0
|
|
20230817,155600,7248854450,22900,22900,22900,22900,0
|
|
20230817,155500,7248854450,22900,22900,22900,22900,0
|
|
20230817,155400,7248854450,22900,22900,22900,22900,0
|
|
20230817,155300,7248854450,22900,22900,22900,22900,0
|
|
20230817,155200,7248854450,22900,22900,22900,22900,0
|
|
20230817,155100,7248854450,22900,22900,22900,22900,0
|
|
20230817,155000,7248854450,22900,22900,22900,22900,0
|
|
20230817,154900,7248854450,22900,22900,22900,22900,0
|
|
20230817,154800,7248854450,22900,22900,22900,22900,0
|
|
20230817,154700,7248854450,22900,22900,22900,22900,0
|
|
20230817,154600,7248854450,22900,22900,22900,22900,0
|
|
20230817,154500,7248854450,22900,22900,22900,22900,0
|
|
20230817,154400,7248854450,22900,22900,22900,22900,0
|
|
20230817,154300,7248854450,22900,22900,22900,22900,0
|
|
20230817,154200,7248854450,22900,22900,22900,22900,0
|
|
20230817,154100,7248854450,22900,22900,22900,22900,0
|
|
20230817,154000,7248854450,22900,22900,22900,22900,0
|
|
20230817,153900,7248854450,22900,22900,22900,22900,0
|
|
20230817,153800,7248854450,22900,22900,22900,22900,0
|
|
20230817,153700,7248854450,22900,22900,22900,22900,6354
|
|
20230817,153600,7248854450,22900,22900,22900,22900,0
|
|
20230817,153500,7248854450,22900,22900,22900,22900,0
|
|
20230817,153400,7248854450,22900,22900,22900,22900,0
|
|
20230817,153300,7248854450,22900,22900,22900,22900,0
|
|
20230817,153200,7248854450,22900,22900,22900,22900,0
|
|
20230817,153100,7248854450,22900,22900,22900,22900,0
|
|
20230817,153000,7248854450,22900,22900,22900,22900,6354
|
|
20230817,152900,7103347850,23000,23000,23000,23000,0
|
|
20230817,152800,7103347850,23000,23000,23000,23000,0
|
|
20230817,152700,7103347850,23000,23000,23000,23000,0
|
|
20230817,152600,7103347850,23000,23000,23000,23000,0
|
|
20230817,152500,7103347850,23000,23000,23000,23000,0
|
|
20230817,152400,7103347850,23000,23000,23000,23000,0
|
|
20230817,152300,7103347850,23000,23000,23000,23000,0
|
|
20230817,152200,7103347850,23000,23000,23000,23000,0
|
|
20230817,152100,7103347850,23000,23000,23000,23000,0
|
|
20230817,152000,7103347850,23000,23000,23000,23000,0
|
|
20230817,151900,7103347850,23000,23000,23000,22850,1897
|
|
20230817,151800,7059825950,22950,22850,22950,22850,707
|
|
20230817,151700,7043631450,22900,22900,22900,22850,991
|
|
20230817,151600,7020962500,22850,22850,22900,22850,601
|
|
20230817,151500,7007219750,22900,22900,22900,22850,445
|
|
20230817,151400,6997047450,22900,22900,22900,22900,670
|
|
20230817,151300,6981704450,22950,22950,22950,22900,754
|
|
20230817,151200,6964435800,22950,22900,22950,22900,231
|
|
20230817,151100,6959138900,22900,22900,22950,22900,134
|
|
20230817,151000,6956069450,22900,22950,22950,22900,241
|
|
20230817,150900,6950547400,22950,22950,22950,22900,230
|
|
20230817,150800,6945273900,22950,22950,22950,22900,1357
|
|
20230817,150700,6914186550,22950,22950,23050,22900,185
|
|
20230817,150600,6909941900,23050,22950,23050,22900,623
|
|
20230817,150500,6895664100,22950,22950,23000,22900,690
|
|
20230817,150400,6879817650,22950,23000,23000,22950,370
|
|
20230817,150300,6871321900,22950,22950,22950,22850,1207
|
|
20230817,150200,6843670250,22900,22950,22950,22900,915
|
|
20230817,150100,6822710850,22950,22950,23000,22950,38
|
|
20230817,150000,6821837450,23000,22950,23000,22900,546
|
|
20230817,145900,6809317900,22950,22950,22950,22900,645
|
|
20230817,145800,6794516450,22950,22900,22950,22850,337
|
|
20230817,145700,6786799400,22950,22950,22950,22900,74
|
|
20230817,145600,6785103100,22950,23000,23000,22950,487
|
|
20230817,145500,6773926300,23000,23000,23000,22950,368
|
|
20230817,145400,6765475550,23000,22900,23000,22900,207
|
|
20230817,145300,6760725000,22950,22900,23000,22900,388
|
|
20230817,145200,6751820850,22900,22900,22950,22900,3724
|
|
20230817,145100,6666540400,22900,22950,23000,22900,282
|
|
20230817,145000,6660069250,22950,22900,22950,22900,119
|
|
20230817,144900,6657340350,22900,22950,22950,22900,357
|
|
20230817,144800,6649163100,22950,22900,22950,22850,1257
|
|
20230817,144700,6620377400,22900,22900,22950,22900,282
|
|
20230817,144600,6613914300,22900,22900,22950,22900,63
|
|
20230817,144500,6612471150,22900,22900,22950,22900,203
|
|
20230817,144400,6607820900,22900,23000,23000,22900,844
|
|
20230817,144300,6588455950,23000,23000,23000,22950,89
|
|
20230817,144200,6586409050,23000,23000,23000,22950,379
|
|
20230817,144100,6577699450,23000,22950,23100,22950,218
|
|
20230817,144000,6572687150,22950,22900,23150,22900,1069
|
|
20230817,143900,6548054100,22900,22950,23000,22900,483
|
|
20230817,143800,6536979550,22950,22850,23150,22850,3574
|
|
20230817,143700,6454937100,22850,22900,22900,22850,1282
|
|
20230817,143600,6425642300,22900,22850,22900,22850,154
|
|
20230817,143500,6422122250,22900,22900,22900,22850,152
|
|
20230817,143400,6418645000,22900,22900,22900,22850,628
|
|
20230817,143300,6404271650,22950,22950,22950,22900,200
|
|
20230817,143200,6399689600,22950,22900,22950,22850,235
|
|
20230817,143100,6394307500,22900,22850,23000,22850,1167
|
|
20230817,143000,6367615650,22900,22900,22900,22850,393
|
|
20230817,142900,6358624400,22900,22950,22950,22900,1919
|
|
20230817,142800,6314641650,22950,23000,23000,22950,51
|
|
20230817,142700,6313468750,23000,22950,23000,22950,325
|
|
20230817,142600,6305999150,23000,23000,23000,22950,324
|
|
20230817,142500,6298554050,23000,23000,23000,23000,149
|
|
20230817,142400,6295127050,23000,23000,23000,22950,956
|
|
20230817,142300,6273139150,22950,22950,23000,22950,165
|
|
20230817,142200,6269351650,23000,22950,23000,22950,342
|
|
20230817,142100,6261495600,22950,23050,23050,22950,152
|
|
20230817,142000,6258004750,23000,23000,23050,23000,229
|
|
20230817,141900,6252737100,23000,23050,23050,23000,45
|
|
20230817,141800,6251699950,23050,23000,23050,23000,264
|
|
20230817,141700,6245622300,23050,23050,23050,23000,37
|
|
20230817,141600,6244770050,22950,23100,23100,22950,230
|
|
20230817,141500,6239472800,23050,23050,23050,23000,382
|
|
20230817,141400,6230675150,23000,23000,23050,23000,29
|
|
20230817,141300,6230007600,23000,22950,23000,22950,325
|
|
20230817,141200,6222540250,23000,23000,23000,22800,4384
|
|
20230817,141100,6122179800,23000,23000,23050,23000,179
|
|
20230817,141000,6118062050,23050,23100,23100,23000,58
|
|
20230817,140900,6116725400,23000,23000,23000,22900,2057
|
|
20230817,140800,6069474900,22950,23000,23000,22950,179
|
|
20230817,140700,6065365100,23000,22950,23000,22950,267
|
|
20230817,140600,6059231200,23000,23000,23000,22950,113
|
|
20230817,140500,6056636700,22950,23000,23000,22950,209
|
|
20230817,140400,6051835400,22950,22950,23000,22950,150
|
|
20230817,140300,6048391950,22950,22950,23050,22950,605
|
|
20230817,140200,6034485850,22950,22950,23000,22950,393
|
|
20230817,140100,6025453150,23000,22950,23000,22950,264
|
|
20230817,140000,6019388950,22950,23000,23000,22950,301
|
|
20230817,135900,6012476500,23000,22950,23000,22950,167
|
|
20230817,135800,6008642350,22950,22950,23000,22950,180
|
|
20230817,135700,6004509750,22950,23000,23000,22950,206
|
|
20230817,135600,5999778650,23000,23000,23100,23000,539
|
|
20230817,135500,5987380350,23100,23100,23150,23000,4113
|
|
20230817,135400,5892466500,23100,23150,23150,23100,1019
|
|
20230817,135300,5868909400,23100,23100,23150,23100,786
|
|
20230817,135200,5850751500,23100,23100,23100,23050,241
|
|
20230817,135100,5845190200,23100,23100,23100,23050,233
|
|
20230817,135000,5839817500,23100,23050,23100,23050,998
|
|
20230817,134900,5816813150,23050,23000,23100,23000,123
|
|
20230817,134800,5813981550,23050,23050,23100,23000,542
|
|
20230817,134700,5801492650,23000,23050,23050,23000,181
|
|
20230817,134600,5797327450,23050,23050,23050,23000,163
|
|
20230817,134500,5793576300,23050,22950,23050,22950,1143
|
|
20230817,134400,5767287600,22950,22950,23000,22950,395
|
|
20230817,134300,5758217500,22950,23050,23050,22900,642
|
|
20230817,134200,5743490550,23000,22950,23000,22950,329
|
|
20230817,134100,5735931950,22950,22950,23000,22900,253
|
|
20230817,134000,5730127600,22950,22900,22950,22900,120
|
|
20230817,133900,5727375450,22950,22950,23000,22950,771
|
|
20230817,133800,5709680400,23000,23000,23050,22950,1435
|
|
20230817,133700,5676733650,23050,23000,23050,23000,21
|
|
20230817,133600,5676249700,23000,23050,23050,22950,402
|
|
20230817,133500,5667008000,23000,23000,23050,22950,631
|
|
20230817,133400,5652487050,23000,23050,23050,23000,145
|
|
20230817,133300,5649150150,23000,23050,23050,23000,187
|
|
20230817,133200,5644847150,23000,23000,23050,23000,61
|
|
20230817,133100,5643441200,23050,22950,23050,22950,598
|
|
20230817,133000,5629686850,23000,23000,23050,22950,521
|
|
20230817,132900,5617716600,23050,23000,23050,23000,36
|
|
20230817,132800,5616887350,23000,23000,23050,23000,539
|
|
20230817,132700,5604488050,23000,23000,23000,22950,179
|
|
20230817,132600,5600374550,23000,22950,23000,22950,74
|
|
20230817,132500,5598674850,22950,23000,23000,22950,67
|
|
20230817,132400,5597135750,23000,23000,23000,22950,112
|
|
20230817,132300,5594563350,23000,22950,23000,22950,301
|
|
20230817,132200,5587651300,23000,22950,23000,22950,175
|
|
20230817,132100,5583633900,23000,22950,23000,22900,330
|
|
20230817,132000,5576069850,22950,23000,23000,22900,432
|
|
20230817,131900,5566161200,22950,22950,22950,22950,62
|
|
20230817,131800,5564738300,23000,23050,23050,22900,93
|
|
20230817,131700,5562600400,23050,23000,23050,22950,207
|
|
20230817,131600,5557839200,23000,22950,23000,22950,14
|
|
20230817,131500,5557517450,23000,23000,23000,22950,61
|
|
20230817,131400,5556114500,22950,23000,23000,22900,522
|
|
20230817,131300,5544157700,23000,23000,23050,23000,107
|
|
20230817,131200,5541691900,22950,22950,23050,22950,843
|
|
20230817,131100,5522340050,22950,23000,23000,22950,2110
|
|
20230817,131000,5473861400,22950,22950,23000,22950,266
|
|
20230817,130900,5467754150,22950,23000,23000,22950,411
|
|
20230817,130800,5458321200,22950,22950,22950,22950,6
|
|
20230817,130700,5458183500,22950,23000,23000,22950,25
|
|
20230817,130600,5457608850,23000,22950,23000,22950,570
|
|
20230817,130500,5444522450,22950,22900,22950,22900,216
|
|
20230817,130400,5439572850,22900,22950,22950,22900,214
|
|
20230817,130300,5434672000,22950,22950,22950,22900,105
|
|
20230817,130200,5432264500,22950,22950,22950,22950,196
|
|
20230817,130100,5427766300,22950,22900,23000,22900,11
|
|
20230817,130000,5427513800,22900,23000,23000,22850,971
|
|
20230817,125900,5405280900,23000,23050,23050,23000,39
|
|
20230817,125800,5404383600,23000,22950,23000,22950,75
|
|
20230817,125700,5402658850,22950,22950,23000,22950,51
|
|
20230817,125600,5401488100,23000,23000,23000,22950,443
|
|
20230817,125500,5391299150,23000,22950,23000,22900,510
|
|
20230817,125400,5379610800,23000,22950,23000,22950,774
|
|
20230817,125300,5361843800,22950,23050,23050,22950,891
|
|
20230817,125200,5341365350,22950,23050,23050,22950,373
|
|
20230817,125100,5332786100,23050,23000,23050,23000,1302
|
|
20230817,125000,5302836000,23050,23100,23150,23050,1251
|
|
20230817,124900,5273991650,23100,23050,23100,23050,208
|
|
20230817,124800,5269196600,23100,23050,23100,23050,25
|
|
20230817,124700,5268619150,23050,23100,23100,23050,172
|
|
20230817,124600,5264652300,23100,23050,23100,23050,510
|
|
20230817,124500,5252872350,23000,23100,23100,23000,810
|
|
20230817,124400,5234166700,23050,23050,23100,23000,170
|
|
20230817,124300,5230249750,23050,23050,23100,23050,9
|
|
20230817,124200,5230042150,23050,23050,23050,23050,114
|
|
20230817,124100,5227414450,23050,23100,23100,23050,124
|
|
20230817,124000,5224550850,23050,23050,23150,23000,431
|
|
20230817,123900,5214629600,23100,23100,23150,23100,53
|
|
20230817,123800,5213403050,23150,23050,23150,23050,1051
|
|
20230817,123700,5189124350,23050,23050,23100,23050,521
|
|
20230817,123600,5177113150,23050,23150,23150,23050,87
|
|
20230817,123500,5175106800,23100,23100,23150,23050,2417
|
|
20230817,123400,5119308200,23100,23100,23150,23100,48
|
|
20230817,123300,5118198800,23100,23100,23150,23100,117
|
|
20230817,123200,5115492750,23100,23150,23150,23100,352
|
|
20230817,123100,5107346500,23150,23200,23200,23150,358
|
|
20230817,123000,5099058500,23200,23100,23200,23100,54
|
|
20230817,122900,5097808950,23100,23200,23200,23100,196
|
|
20230817,122800,5093268500,23200,23200,23200,23150,428
|
|
20230817,122700,5083359150,23150,23150,23200,23150,107
|
|
20230817,122600,5080881500,23200,23200,23250,23200,1630
|
|
20230817,122500,5043065450,23250,23200,23250,23200,179
|
|
20230817,122400,5038911900,23250,23250,23250,23200,103
|
|
20230817,122300,5036518950,23250,23200,23250,23200,87
|
|
20230817,122200,5034500350,23200,23200,23250,23200,18
|
|
20230817,122100,5034082550,23200,23250,23300,23200,158
|
|
20230817,122000,5030408400,23250,23150,23300,23150,141
|
|
20230817,121900,5027133450,23150,23250,23250,23150,43
|
|
20230817,121800,5026137000,23250,23200,23300,23200,36
|
|
20230817,121700,5025301400,23200,23300,23300,23200,93
|
|
20230817,121600,5023138950,23300,23300,23300,23200,122
|
|
20230817,121500,5020305800,23300,23250,23300,23200,772
|
|
20230817,121400,5002357700,23250,23300,23300,23250,73
|
|
20230817,121300,5000658550,23250,23300,23300,23250,95
|
|
20230817,121200,4998446800,23250,23300,23300,23250,63
|
|
20230817,121100,4996979550,23300,23250,23300,23250,16
|
|
20230817,121000,4996606900,23250,23300,23300,23250,15
|
|
20230817,120900,4996257600,23300,23300,23300,23300,999
|
|
20230817,120800,4972980900,23350,23350,23350,23350,78
|
|
20230817,120700,4971159600,23350,23300,23350,23250,105
|
|
20230817,120600,4968712200,23350,23300,23350,23300,98
|
|
20230817,120500,4966427100,23300,23250,23300,23200,295
|
|
20230817,120400,4959553750,23300,23300,23300,23250,168
|
|
20230817,120300,4955639850,23250,23200,23300,23150,81
|
|
20230817,120200,4953757200,23200,23300,23300,23150,811
|
|
20230817,120100,4934953000,23300,23350,23350,23300,35
|
|
20230817,120000,4934137100,23350,23300,23350,23300,37
|
|
20230817,115900,4933274350,23300,23300,23300,23250,161
|
|
20230817,115800,4929523250,23300,23250,23300,23250,405
|
|
20230817,115700,4920086850,23200,23200,23200,23200,7
|
|
20230817,115600,4919924450,23150,23300,23300,23150,773
|
|
20230817,115500,4902013950,23250,23250,23300,23250,51
|
|
20230817,115400,4900825800,23250,23250,23300,23250,7
|
|
20230817,115300,4900662900,23300,23300,23300,23250,16
|
|
20230817,115200,4900290150,23300,23300,23300,23250,70
|
|
20230817,115100,4898661400,23300,23300,23300,23250,360
|
|
20230817,115000,4890273450,23200,23250,23300,23200,813
|
|
20230817,114900,4871410850,23250,23300,23300,23250,1116
|
|
20230817,114800,4845461300,23250,23300,23300,23250,18
|
|
20230817,114700,4845042150,23300,23300,23300,23250,72
|
|
20230817,114600,4843365250,23300,23300,23300,23250,827
|
|
20230817,114500,4824098750,23400,23300,23400,23300,74
|
|
20230817,114400,4822373750,23400,23350,23400,23300,910
|
|
20230817,114300,4801165950,23350,23400,23400,23300,664
|
|
20230817,114200,4785687600,23300,23350,23400,23250,201
|
|
20230817,114100,4781002350,23350,23300,23350,23300,101
|
|
20230817,114000,4778645800,23300,23350,23400,23300,104
|
|
20230817,113900,4776219550,23400,23400,23400,23300,211
|
|
20230817,113800,4771285650,23400,23300,23400,23250,288
|
|
20230817,113700,4764555450,23200,23350,23350,23200,649
|
|
20230817,113600,4749463200,23400,23400,23450,23350,332
|
|
20230817,113500,4741685800,23400,23400,23400,23300,266
|
|
20230817,113400,4735466750,23350,23300,23350,23300,141
|
|
20230817,113300,4732174900,23300,23350,23400,23300,46
|
|
20230817,113200,4731102700,23350,23350,23350,23250,99
|
|
20230817,113100,4728792550,23350,23300,23350,23200,695
|
|
20230817,113000,4712655000,23300,23350,23400,23300,77
|
|
20230817,112900,4710854650,23400,23400,23400,23300,96
|
|
20230817,112800,4708608600,23250,23400,23400,23250,141
|
|
20230817,112700,4705316250,23350,23400,23400,23350,47
|
|
20230817,112600,4704217700,23400,23400,23400,23350,74
|
|
20230817,112500,4702486150,23350,23400,23400,23300,104
|
|
20230817,112400,4700053250,23200,23400,23450,23200,1057
|
|
20230817,112300,4675418350,23400,23450,23450,23400,136
|
|
20230817,112200,4672229200,23500,23500,23500,23500,401
|
|
20230817,112100,4662805700,23550,23550,23550,23500,149
|
|
20230817,112000,4659299050,23500,23500,23550,23400,399
|
|
20230817,111900,4649938900,23500,23450,23500,23450,1807
|
|
20230817,111800,4607475700,23450,23450,23450,23250,644
|
|
20230817,111700,4592396300,23450,23350,23500,23350,1084
|
|
20230817,111600,4567016850,23250,23350,23350,23250,467
|
|
20230817,111500,4556113200,23350,23300,23350,23300,239
|
|
20230817,111400,4550536000,23300,23350,23350,23300,14
|
|
20230817,111300,4550209200,23350,23250,23350,23250,395
|
|
20230817,111200,4541000800,23250,23250,23250,23200,131
|
|
20230817,111100,4537955100,23250,23300,23300,23250,566
|
|
20230817,111000,4524770550,23300,23200,23350,23200,72
|
|
20230817,110900,4523096900,23200,23300,23300,23200,542
|
|
20230817,110800,4510500900,23250,23350,23350,23250,63
|
|
20230817,110700,4509034200,23350,23350,23400,23350,424
|
|
20230817,110600,4499132650,23350,23350,23350,23350,115
|
|
20230817,110500,4496447400,23350,23400,23400,23350,71
|
|
20230817,110400,4494789400,23300,23350,23350,23300,651
|
|
20230817,110300,4479609700,23350,23300,23350,23250,408
|
|
20230817,110200,4470086450,23300,23250,23300,23250,186
|
|
20230817,110100,4465753350,23250,23300,23300,23250,851
|
|
20230817,110000,4445960400,23250,23200,23250,23150,111
|
|
20230817,105900,4443380750,23250,23200,23250,23200,1038
|
|
20230817,105800,4419289850,23250,23150,23250,23100,492
|
|
20230817,105700,4407885400,23150,23100,23150,23050,1187
|
|
20230817,105600,4380466450,23100,23150,23200,22900,4893
|
|
20230817,105500,4267818950,23150,23150,23250,23150,73
|
|
20230817,105400,4266126500,23200,23200,23250,23200,112
|
|
20230817,105300,4263526300,23200,23200,23300,23200,92
|
|
20230817,105200,4261387300,23150,23200,23200,23050,505
|
|
20230817,105100,4249703500,23200,23250,23300,23200,3017
|
|
20230817,105000,4179619800,23250,23200,23250,23150,366
|
|
20230817,104900,4171126700,23200,23150,23200,23100,152
|
|
20230817,104800,4167607300,23150,23150,23150,23150,2
|
|
20230817,104700,4167561000,23100,23100,23200,23000,540
|
|
20230817,104600,4155064850,23100,22900,23100,22800,2443
|
|
20230817,104500,4099101250,22850,23150,23150,22850,801
|
|
20230817,104400,4080743050,23150,22950,23200,22950,59
|
|
20230817,104300,4079384100,23250,23000,23250,22900,67
|
|
20230817,104200,4077838250,23000,22950,23050,22850,342
|
|
20230817,104100,4069973100,22950,23000,23000,22700,3692
|
|
20230817,104000,3985773050,23000,22900,23000,22900,224
|
|
20230817,103900,3980629700,22900,22900,23000,22900,1399
|
|
20230817,103800,3948536650,22850,22900,22950,22800,712
|
|
20230817,103700,3932224250,22900,22800,22900,22800,663
|
|
20230817,103600,3917085550,22850,22800,22850,22750,650
|
|
20230817,103500,3902261250,22850,22800,22950,22700,1300
|
|
20230817,103400,3872640700,22800,23100,23100,22800,11577
|
|
20230817,103300,3607166100,23100,23200,23200,23050,1759
|
|
20230817,103200,3566556800,23100,23150,23250,23100,514
|
|
20230817,103100,3554661650,23250,23250,23300,23150,348
|
|
20230817,103000,3546585100,23250,23250,23350,23250,55
|
|
20230817,102900,3545305850,23400,23200,23400,23200,704
|
|
20230817,102800,3528958150,23250,23200,23300,23200,191
|
|
20230817,102700,3524525000,23200,23200,23250,23200,669
|
|
20230817,102600,3508977700,23250,23200,23250,23200,123
|
|
20230817,102500,3506118650,23200,23300,23300,23200,117
|
|
20230817,102400,3503396800,23250,23300,23300,23250,625
|
|
20230817,102300,3488860750,23350,23350,23400,23350,191
|
|
20230817,102200,3484400750,23300,23450,23450,23250,926
|
|
20230817,102100,3462801150,23450,23450,23500,23300,623
|
|
20230817,102000,3448221950,23450,23600,23600,23350,1267
|
|
20230817,101900,3418537100,23600,23500,23600,23500,1480
|
|
20230817,101800,3383629400,23550,23500,23550,23400,448
|
|
20230817,101700,3373118250,23400,23350,23500,23350,2834
|
|
20230817,101600,3306678400,23350,23400,23400,23350,359
|
|
20230817,101500,3298285950,23400,23400,23400,23350,199
|
|
20230817,101400,3293629400,23500,23400,23500,23250,1638
|
|
20230817,101300,3255303250,23400,23400,23450,23350,817
|
|
20230817,101200,3236184500,23400,23400,23450,23350,1625
|
|
20230817,101100,3198160900,23400,23350,23450,23350,370
|
|
20230817,101000,3189501000,23400,23350,23400,23350,344
|
|
20230817,100900,3181454900,23350,23400,23400,23350,476
|
|
20230817,100800,3170319150,23400,23450,23450,23350,726
|
|
20230817,100700,3153333650,23450,23400,23450,23350,168
|
|
20230817,100600,3149401500,23400,23300,23400,23250,678
|
|
20230817,100500,3133584750,23300,23250,23300,23250,202
|
|
20230817,100400,3128880000,23250,23300,23300,23250,90
|
|
20230817,100300,3126784100,23250,23200,23250,23200,259
|
|
20230817,100200,3120762500,23200,23250,23250,23200,187
|
|
20230817,100100,3116420850,23200,23200,23250,23200,894
|
|
20230817,100000,3095678200,23200,23150,23250,23150,331
|
|
20230817,095900,3087999950,23150,23200,23250,23150,1030
|
|
20230817,095800,3064104650,23200,23250,23300,23200,160
|
|
20230817,095700,3060381100,23250,23350,23350,23200,814
|
|
20230817,095600,3041456850,23250,23350,23350,23250,31
|
|
20230817,095500,3040735550,23250,23450,23450,23250,3514
|
|
20230817,095400,2958750200,23400,23450,23500,23400,1220
|
|
20230817,095300,2930133300,23400,23400,23500,23300,5679
|
|
20230817,095200,2797201450,23400,23350,23400,23350,2271
|
|
20230817,095100,2744069650,23350,23200,23350,23200,2866
|
|
20230817,095000,2677481950,23200,23150,23200,23150,729
|
|
20230817,094900,2660572200,23150,23100,23200,23100,754
|
|
20230817,094800,2643136150,23150,23050,23150,23050,624
|
|
20230817,094700,2628703950,23100,23050,23100,23000,289
|
|
20230817,094600,2622043200,23050,23050,23100,23000,1045
|
|
20230817,094500,2597956650,23000,23050,23100,23000,714
|
|
20230817,094400,2581494000,23100,22950,23100,22950,143
|
|
20230817,094300,2578203900,22950,22950,23100,22900,619
|
|
20230817,094200,2563999050,22950,23000,23000,22850,1105
|
|
20230817,094100,2538706650,23000,23050,23050,22950,410
|
|
20230817,094000,2529272550,23050,23100,23150,23050,611
|
|
20230817,093900,2515159700,23100,23150,23150,23050,313
|
|
20230817,093800,2507935100,23150,23050,23150,23000,547
|
|
20230817,093700,2495337800,23100,23050,23100,22950,211
|
|
20230817,093600,2490472800,23100,23050,23100,22950,721
|
|
20230817,093500,2473888900,23050,23050,23100,22950,223
|
|
20230817,093400,2468749150,23100,22950,23100,22950,269
|
|
20230817,093300,2462547700,22900,22900,23200,22900,2242
|
|
20230817,093200,2411077700,22900,23000,23150,22900,290
|
|
20230817,093100,2404410500,23000,22950,23000,22900,1384
|
|
20230817,093000,2372648650,23000,23100,23200,22950,1083
|
|
20230817,092900,2347729900,23200,23250,23250,23050,487
|
|
20230817,092800,2336474300,23250,23100,23250,23100,314
|
|
20230817,092700,2329192400,23100,23150,23250,23050,755
|
|
20230817,092600,2311706800,23150,23200,23250,23100,1638
|
|
20230817,092500,2273724400,23100,23150,23200,23000,3225
|
|
20230817,092400,2199257550,23150,23150,23150,23100,753
|
|
20230817,092300,2181850100,23200,23050,23200,23050,826
|
|
20230817,092200,2162798900,23200,23250,23250,23000,841
|
|
20230817,092100,2143310800,23300,23100,23300,22850,8602
|
|
20230817,092000,1945672700,23150,23350,23850,23100,6245
|
|
20230817,091900,1798875700,23400,23200,23400,23150,931
|
|
20230817,091800,1777224500,23200,23200,23250,23150,1347
|
|
20230817,091700,1745961100,23200,23150,23200,22900,6205
|
|
20230817,091600,1603564750,23100,22950,23150,22900,2983
|
|
20230817,091500,1535039150,22950,23000,23000,22900,590
|
|
20230817,091400,1521491750,23000,23000,23100,22900,1080
|
|
20230817,091300,1496668850,23000,22900,23050,22750,1834
|
|
20230817,091200,1454484800,22900,22750,22900,22700,1338
|
|
20230817,091100,1423931500,22850,22800,22850,22600,3131
|
|
20230817,091000,1353013000,22700,22700,22900,22650,5453
|
|
20230817,090900,1229224750,22700,22700,22950,22650,6579
|
|
20230817,090800,1079804800,22800,22800,22850,22550,8155
|
|
20230817,090700,894234000,22850,23200,23250,22800,9253
|
|
20230817,090600,680611800,23100,23250,23250,23100,2562
|
|
20230817,090500,621115150,23250,23550,23550,23200,4546
|
|
20230817,090400,514971250,23550,24000,24000,23250,12279
|
|
20230817,090300,222772350,24450,24450,24450,24450,0
|
|
20230817,090200,222772350,24450,24450,24450,24450,0
|
|
20230817,090100,222772350,24450,23200,24450,23100,5603
|
|
20230817,090000,90747200,23100,22950,23100,22900,3929
|