619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191600,52500471500,40650,40650,40650,40650,29033
|
|
20230816,191500,52500471500,40650,40650,40650,40650,0
|
|
20230816,191400,52500471500,40650,40650,40650,40650,0
|
|
20230816,191300,52500471500,40650,40650,40650,40650,0
|
|
20230816,191200,52500471500,40650,40650,40650,40650,0
|
|
20230816,191100,52500471500,40650,40650,40650,40650,0
|
|
20230816,191000,52500471500,40650,40650,40650,40650,0
|
|
20230816,190900,52500471500,40650,40650,40650,40650,0
|
|
20230816,190800,52500471500,40650,40650,40650,40650,0
|
|
20230816,190700,52500471500,40650,40650,40650,40650,0
|
|
20230816,190600,52500471500,40650,40650,40650,40650,0
|
|
20230816,190500,52500471500,40650,40650,40650,40650,0
|
|
20230816,190400,52500471500,40650,40650,40650,40650,0
|
|
20230816,190300,52500471500,40650,40650,40650,40650,0
|
|
20230816,190200,52500471500,40650,40650,40650,40650,0
|
|
20230816,190100,52500471500,40650,40650,40650,40650,0
|
|
20230816,190000,52500471500,40650,40650,40650,40650,0
|
|
20230816,185900,52500471500,40650,40650,40650,40650,0
|
|
20230816,185800,52500471500,40650,40650,40650,40650,0
|
|
20230816,185700,52500471500,40650,40650,40650,40650,0
|
|
20230816,185600,52500471500,40650,40650,40650,40650,0
|
|
20230816,185500,52500471500,40650,40650,40650,40650,0
|
|
20230816,185400,52500471500,40650,40650,40650,40650,0
|
|
20230816,185300,52500471500,40650,40650,40650,40650,0
|
|
20230816,185200,52500471500,40650,40650,40650,40650,0
|
|
20230816,185100,52500471500,40650,40650,40650,40650,0
|
|
20230816,185000,52500471500,40650,40650,40650,40650,0
|
|
20230816,184900,52500471500,40650,40650,40650,40650,0
|
|
20230816,184800,52500471500,40650,40650,40650,40650,0
|
|
20230816,184700,52500471500,40650,40650,40650,40650,0
|
|
20230816,184600,52500471500,40650,40650,40650,40650,29033
|
|
20230816,184500,52500471500,40650,40650,40650,40650,0
|
|
20230816,184400,52500471500,40650,40650,40650,40650,0
|
|
20230816,184300,52500471500,40650,40650,40650,40650,0
|
|
20230816,184200,52500471500,40650,40650,40650,40650,0
|
|
20230816,184100,52500471500,40650,40650,40650,40650,0
|
|
20230816,184000,52500471500,40650,40650,40650,40650,0
|
|
20230816,183900,52500471500,40650,40650,40650,40650,0
|
|
20230816,183800,52500471500,40650,40650,40650,40650,0
|
|
20230816,183700,52500471500,40650,40650,40650,40650,0
|
|
20230816,183600,52500471500,40650,40650,40650,40650,0
|
|
20230816,183500,52500471500,40650,40650,40650,40650,0
|
|
20230816,183400,52500471500,40650,40650,40650,40650,0
|
|
20230816,183300,52500471500,40650,40650,40650,40650,0
|
|
20230816,183200,52500471500,40650,40650,40650,40650,0
|
|
20230816,183100,52500471500,40650,40650,40650,40650,0
|
|
20230816,183000,52500471500,40650,40650,40650,40650,0
|
|
20230816,182900,52500471500,40650,40650,40650,40650,0
|
|
20230816,182800,52500471500,40650,40650,40650,40650,0
|
|
20230816,182700,52500471500,40650,40650,40650,40650,0
|
|
20230816,182600,52500471500,40650,40650,40650,40650,0
|
|
20230816,182500,52500471500,40650,40650,40650,40650,0
|
|
20230816,182400,52500471500,40650,40650,40650,40650,0
|
|
20230816,182300,52500471500,40650,40650,40650,40650,0
|
|
20230816,182200,52500471500,40650,40650,40650,40650,0
|
|
20230816,182100,52500471500,40650,40650,40650,40650,0
|
|
20230816,182000,52500471500,40650,40650,40650,40650,0
|
|
20230816,181900,52500471500,40650,40650,40650,40650,0
|
|
20230816,181800,52500471500,40650,40650,40650,40650,0
|
|
20230816,181700,52500471500,40650,40650,40650,40650,0
|
|
20230816,181600,52500471500,40650,40650,40650,40650,29033
|
|
20230816,181500,52500471500,40650,40650,40650,40650,0
|
|
20230816,181400,52500471500,40650,40650,40650,40650,0
|
|
20230816,181300,52500471500,40650,40650,40650,40650,0
|
|
20230816,181200,52500471500,40650,40650,40650,40650,0
|
|
20230816,181100,52500471500,40650,40650,40650,40650,0
|
|
20230816,181000,52500471500,40650,40650,40650,40650,0
|
|
20230816,180900,52500471500,40650,40650,40650,40650,0
|
|
20230816,180800,52500471500,40650,40650,40650,40650,0
|
|
20230816,180700,52500471500,40650,40650,40650,40650,0
|
|
20230816,180600,52500471500,40650,40650,40650,40650,0
|
|
20230816,180500,52500471500,40650,40650,40650,40650,0
|
|
20230816,180400,52500471500,40650,40650,40650,40650,0
|
|
20230816,180300,52500471500,40650,40650,40650,40650,0
|
|
20230816,180200,52500471500,40650,40650,40650,40650,0
|
|
20230816,180100,52500471500,40650,40650,40650,40650,0
|
|
20230816,180000,52500471500,40650,40650,40650,40650,0
|
|
20230816,175900,52500471500,40650,40650,40650,40650,0
|
|
20230816,175800,52500471500,40650,40650,40650,40650,0
|
|
20230816,175700,52500471500,40650,40650,40650,40650,0
|
|
20230816,175600,52500471500,40650,40650,40650,40650,0
|
|
20230816,175500,52500471500,40650,40650,40650,40650,0
|
|
20230816,175400,52500471500,40650,40650,40650,40650,0
|
|
20230816,175300,52500471500,40650,40650,40650,40650,0
|
|
20230816,175200,52500471500,40650,40650,40650,40650,0
|
|
20230816,175100,52500471500,40650,40650,40650,40650,0
|
|
20230816,175000,52500471500,40650,40650,40650,40650,0
|
|
20230816,174900,52500471500,40650,40650,40650,40650,0
|
|
20230816,174800,52500471500,40650,40650,40650,40650,0
|
|
20230816,174700,52500471500,40650,40650,40650,40650,0
|
|
20230816,174600,52500471500,40650,40650,40650,40650,29033
|
|
20230816,174500,52500471500,40650,40650,40650,40650,0
|
|
20230816,174400,52500471500,40650,40650,40650,40650,0
|
|
20230816,174300,52500471500,40650,40650,40650,40650,0
|
|
20230816,174200,52500471500,40650,40650,40650,40650,0
|
|
20230816,174100,52500471500,40650,40650,40650,40650,0
|
|
20230816,174000,52500471500,40650,40650,40650,40650,0
|
|
20230816,173900,52500471500,40650,40650,40650,40650,0
|
|
20230816,173800,52500471500,40650,40650,40650,40650,0
|
|
20230816,173700,52500471500,40650,40650,40650,40650,0
|
|
20230816,173600,52500471500,40650,40650,40650,40650,0
|
|
20230816,173500,52500471500,40650,40650,40650,40650,0
|
|
20230816,173400,52500471500,40650,40650,40650,40650,0
|
|
20230816,173300,52500471500,40650,40650,40650,40650,0
|
|
20230816,173200,52500471500,40650,40650,40650,40650,0
|
|
20230816,173100,52500471500,40650,40650,40650,40650,0
|
|
20230816,173000,52500471500,40650,40650,40650,40650,0
|
|
20230816,172900,52500471500,40650,40650,40650,40650,0
|
|
20230816,172800,52500471500,40650,40650,40650,40650,0
|
|
20230816,172700,52500471500,40650,40650,40650,40650,0
|
|
20230816,172600,52500471500,40650,40650,40650,40650,0
|
|
20230816,172500,52500471500,40650,40650,40650,40650,0
|
|
20230816,172400,52500471500,40650,40650,40650,40650,0
|
|
20230816,172300,52500471500,40650,40650,40650,40650,0
|
|
20230816,172200,52500471500,40650,40650,40650,40650,0
|
|
20230816,172100,52500471500,40650,40650,40650,40650,0
|
|
20230816,172000,52500471500,40650,40650,40650,40650,0
|
|
20230816,171900,52500471500,40650,40650,40650,40650,0
|
|
20230816,171800,52500471500,40650,40650,40650,40650,0
|
|
20230816,171700,52500471500,40650,40650,40650,40650,0
|
|
20230816,171600,52500471500,40650,40650,40650,40650,29033
|
|
20230816,171500,52500471500,40650,40650,40650,40650,0
|
|
20230816,171400,52500471500,40650,40650,40650,40650,0
|
|
20230816,171300,52500471500,40650,40650,40650,40650,0
|
|
20230816,171200,52500471500,40650,40650,40650,40650,0
|
|
20230816,171100,52500471500,40650,40650,40650,40650,0
|
|
20230816,171000,52500471500,40650,40650,40650,40650,0
|
|
20230816,170900,52500471500,40650,40650,40650,40650,0
|
|
20230816,170800,52500471500,40650,40650,40650,40650,0
|
|
20230816,170700,52500471500,40650,40650,40650,40650,0
|
|
20230816,170600,52500471500,40650,40650,40650,40650,0
|
|
20230816,170500,52500471500,40650,40650,40650,40650,0
|
|
20230816,170400,52500471500,40650,40650,40650,40650,0
|
|
20230816,170300,52500471500,40650,40650,40650,40650,0
|
|
20230816,170200,52500471500,40650,40650,40650,40650,0
|
|
20230816,170100,52500471500,40650,40650,40650,40650,0
|
|
20230816,170000,52500471500,40650,40650,40650,40650,0
|
|
20230816,165900,52500471500,40650,40650,40650,40650,0
|
|
20230816,165800,52500471500,40650,40650,40650,40650,0
|
|
20230816,165700,52500471500,40650,40650,40650,40650,0
|
|
20230816,165600,52500471500,40650,40650,40650,40650,0
|
|
20230816,165500,52500471500,40650,40650,40650,40650,0
|
|
20230816,165400,52500471500,40650,40650,40650,40650,0
|
|
20230816,165300,52500471500,40650,40650,40650,40650,0
|
|
20230816,165200,52500471500,40650,40650,40650,40650,0
|
|
20230816,165100,52500471500,40650,40650,40650,40650,0
|
|
20230816,165000,52500471500,40650,40650,40650,40650,0
|
|
20230816,164900,52500471500,40650,40650,40650,40650,0
|
|
20230816,164800,52500471500,40650,40650,40650,40650,0
|
|
20230816,164700,52500471500,40650,40650,40650,40650,0
|
|
20230816,164600,52500471500,40650,40650,40650,40650,29033
|
|
20230816,164500,52500471500,40650,40650,40650,40650,0
|
|
20230816,164400,52500471500,40650,40650,40650,40650,0
|
|
20230816,164300,52500471500,40650,40650,40650,40650,0
|
|
20230816,164200,52500471500,40650,40650,40650,40650,0
|
|
20230816,164100,52500471500,40650,40650,40650,40650,0
|
|
20230816,164000,52500471500,40650,40650,40650,40650,0
|
|
20230816,163900,52500471500,40650,40650,40650,40650,0
|
|
20230816,163800,52500471500,40650,40650,40650,40650,0
|
|
20230816,163700,52500471500,40650,40650,40650,40650,0
|
|
20230816,163600,52500471500,40650,40650,40650,40650,0
|
|
20230816,163500,52500471500,40650,40650,40650,40650,0
|
|
20230816,163400,52500471500,40650,40650,40650,40650,0
|
|
20230816,163300,52500471500,40650,40650,40650,40650,0
|
|
20230816,163200,52500471500,40650,40650,40650,40650,0
|
|
20230816,163100,52500471500,40650,40650,40650,40650,0
|
|
20230816,163000,52500471500,40650,40650,40650,40650,0
|
|
20230816,162900,52500471500,40650,40650,40650,40650,0
|
|
20230816,162800,52500471500,40650,40650,40650,40650,0
|
|
20230816,162700,52500471500,40650,40650,40650,40650,0
|
|
20230816,162600,52500471500,40650,40650,40650,40650,0
|
|
20230816,162500,52500471500,40650,40650,40650,40650,0
|
|
20230816,162400,52500471500,40650,40650,40650,40650,0
|
|
20230816,162300,52500471500,40650,40650,40650,40650,0
|
|
20230816,162200,52500471500,40650,40650,40650,40650,0
|
|
20230816,162100,52500471500,40650,40650,40650,40650,0
|
|
20230816,162000,52500471500,40650,40650,40650,40650,0
|
|
20230816,161900,52500471500,40650,40650,40650,40650,0
|
|
20230816,161800,52500471500,40650,40650,40650,40650,0
|
|
20230816,161700,52500471500,40650,40650,40650,40650,0
|
|
20230816,161600,52500471500,40650,40650,40650,40650,29033
|
|
20230816,161500,52500471500,40650,40650,40650,40650,0
|
|
20230816,161400,52500471500,40650,40650,40650,40650,0
|
|
20230816,161300,52500471500,40650,40650,40650,40650,0
|
|
20230816,161200,52500471500,40650,40650,40650,40650,0
|
|
20230816,161100,52500471500,40650,40650,40650,40650,0
|
|
20230816,161000,52500471500,40650,40650,40650,40650,0
|
|
20230816,160900,52500471500,40650,40650,40650,40650,0
|
|
20230816,160800,52500471500,40650,40650,40650,40650,0
|
|
20230816,160700,52500471500,40650,40650,40650,40650,0
|
|
20230816,160600,52500471500,40650,40650,40650,40650,0
|
|
20230816,160500,52500471500,40650,40650,40650,40650,0
|
|
20230816,160400,52500471500,40650,40650,40650,40650,0
|
|
20230816,160300,52500471500,40650,40650,40650,40650,0
|
|
20230816,160200,52500471500,40650,40650,40650,40650,0
|
|
20230816,160100,52500471500,40650,40650,40650,40650,0
|
|
20230816,160000,52500471500,40650,40650,40650,40650,0
|
|
20230816,155900,52500471500,40650,40650,40650,40650,0
|
|
20230816,155800,52500471500,40650,40650,40650,40650,0
|
|
20230816,155700,52500471500,40650,40650,40650,40650,0
|
|
20230816,155600,52500471500,40650,40650,40650,40650,0
|
|
20230816,155500,52500471500,40650,40650,40650,40650,0
|
|
20230816,155400,52500471500,40650,40650,40650,40650,0
|
|
20230816,155300,52500471500,40650,40650,40650,40650,0
|
|
20230816,155200,52500471500,40650,40650,40650,40650,0
|
|
20230816,155100,52500471500,40650,40650,40650,40650,0
|
|
20230816,155000,52500471500,40650,40650,40650,40650,0
|
|
20230816,154900,52500471500,40650,40650,40650,40650,0
|
|
20230816,154800,52500471500,40650,40650,40650,40650,0
|
|
20230816,154700,52500471500,40650,40650,40650,40650,0
|
|
20230816,154600,52500471500,40650,40650,40650,40650,29033
|
|
20230816,154500,52500471500,40650,40650,40650,40650,0
|
|
20230816,154400,52500471500,40650,40650,40650,40650,0
|
|
20230816,154300,52500471500,40650,40650,40650,40650,0
|
|
20230816,154200,52500471500,40650,40650,40650,40650,0
|
|
20230816,154100,52500471500,40650,40650,40650,40650,0
|
|
20230816,154000,52500471500,40650,40650,40650,40650,0
|
|
20230816,153900,52500471500,40650,40650,40650,40650,0
|
|
20230816,153800,52500471500,40650,40650,40650,40650,0
|
|
20230816,153700,52500471500,40650,40650,40650,40650,0
|
|
20230816,153600,52500471500,40650,40650,40650,40650,0
|
|
20230816,153500,52500471500,40650,40650,40650,40650,0
|
|
20230816,153400,52500471500,40650,40650,40650,40650,0
|
|
20230816,153300,52500471500,40650,40650,40650,40650,0
|
|
20230816,153200,52500471500,40650,40650,40650,40650,0
|
|
20230816,153100,52500471500,40650,40650,40650,40650,0
|
|
20230816,153000,52500471500,40650,40650,40650,40650,29033
|
|
20230816,152900,51320280050,40750,40750,40750,40750,0
|
|
20230816,152800,51320280050,40750,40750,40750,40750,0
|
|
20230816,152700,51320280050,40750,40750,40750,40750,0
|
|
20230816,152600,51320280050,40750,40750,40750,40750,0
|
|
20230816,152500,51320280050,40750,40750,40750,40750,0
|
|
20230816,152400,51320280050,40750,40750,40750,40750,0
|
|
20230816,152300,51320280050,40750,40750,40750,40750,0
|
|
20230816,152200,51320280050,40750,40750,40750,40750,0
|
|
20230816,152100,51320280050,40750,40750,40750,40750,0
|
|
20230816,152000,51320280050,40750,40750,40750,40750,0
|
|
20230816,151900,51320280050,40750,40600,40750,40550,4940
|
|
20230816,151800,51119532000,40600,40700,40700,40550,3571
|
|
20230816,151700,50974403100,40700,40600,40750,40600,1773
|
|
20230816,151600,50902246300,40650,40500,40750,40500,27554
|
|
20230816,151500,49785705700,40500,40550,40550,40500,4728
|
|
20230816,151400,49594203400,40500,40550,40600,40500,5490
|
|
20230816,151300,49371567000,40550,40500,40600,40500,3526
|
|
20230816,151200,49228609150,40500,40550,40600,40500,2677
|
|
20230816,151100,49120089900,40600,40550,40600,40550,6569
|
|
20230816,151000,48853701100,40550,40500,40600,40500,5581
|
|
20230816,150900,48627492500,40550,40550,40600,40500,3750
|
|
20230816,150800,48475454400,40550,40550,40600,40500,4741
|
|
20230816,150700,48283228150,40600,40600,40650,40550,7188
|
|
20230816,150600,47991521100,40600,40600,40650,40600,1130
|
|
20230816,150500,47945615100,40600,40750,40750,40600,4871
|
|
20230816,150400,47747726500,40650,40750,40800,40650,4741
|
|
20230816,150300,47554636650,40800,40800,40850,40750,3235
|
|
20230816,150200,47422650250,40850,40850,40850,40800,1893
|
|
20230816,150100,47345346100,40800,40800,40850,40800,641
|
|
20230816,150000,47319187250,40850,40750,40900,40750,4033
|
|
20230816,145900,47154554300,40750,40750,40800,40750,1345
|
|
20230816,145800,47099733850,40750,40750,40800,40750,1081
|
|
20230816,145700,47055675900,40750,40800,40850,40750,4034
|
|
20230816,145600,46891053450,40800,40800,40850,40800,1925
|
|
20230816,145500,46812469100,40800,40800,40850,40800,5556
|
|
20230816,145400,46585595550,40800,40750,40850,40750,3302
|
|
20230816,145300,46450906350,40750,40650,40750,40650,6460
|
|
20230816,145200,46188047250,40650,40650,40700,40650,682
|
|
20230816,145100,46160317400,40650,40650,40700,40650,772
|
|
20230816,145000,46128928650,40650,40650,40700,40650,1908
|
|
20230816,144900,46051320100,40650,40650,40700,40650,1320
|
|
20230816,144800,45997654700,40650,40550,40750,40550,3553
|
|
20230816,144700,45853277800,40550,40650,40700,40550,5255
|
|
20230816,144600,45639748000,40700,40650,40700,40600,1355
|
|
20230816,144500,45584673100,40650,40600,40750,40600,4076
|
|
20230816,144400,45418934350,40600,40700,40750,40600,3769
|
|
20230816,144300,45265686600,40700,40650,40750,40650,4705
|
|
20230816,144200,45074187200,40650,40650,40700,40650,762
|
|
20230816,144100,45043204300,40650,40700,40750,40650,1043
|
|
20230816,144000,45000772050,40700,40700,40750,40650,2410
|
|
20230816,143900,44902680800,40700,40700,40750,40700,1047
|
|
20230816,143800,44860059850,40700,40700,40750,40700,2499
|
|
20230816,143700,44758343350,40700,40750,40800,40700,1865
|
|
20230816,143600,44682389700,40750,40800,40850,40750,1847
|
|
20230816,143500,44607101850,40800,40750,40850,40750,1776
|
|
20230816,143400,44534643400,40750,40800,40850,40750,2084
|
|
20230816,143300,44449641200,40800,40750,40850,40750,1645
|
|
20230816,143200,44382521750,40750,40800,40850,40750,2790
|
|
20230816,143100,44268686550,40800,40800,40850,40800,1077
|
|
20230816,143000,44224741650,40850,40850,40900,40800,1882
|
|
20230816,142900,44147858250,40850,40900,40950,40850,7157
|
|
20230816,142800,43855182700,40950,40900,40950,40900,1344
|
|
20230816,142700,43800208000,40950,40900,40950,40900,1000
|
|
20230816,142600,43759297900,40900,40900,40950,40900,750
|
|
20230816,142500,43728616650,40900,40900,40950,40900,1219
|
|
20230816,142400,43678753050,40900,40950,40950,40900,996
|
|
20230816,142300,43638009200,40900,40900,40950,40900,982
|
|
20230816,142200,43597841100,40900,40900,40950,40900,1038
|
|
20230816,142100,43555355150,40900,40900,40950,40900,880
|
|
20230816,142000,43519357750,40900,40900,40950,40900,630
|
|
20230816,141900,43493588100,40950,40900,40950,40900,1400
|
|
20230816,141800,43436321400,40900,40900,40950,40900,843
|
|
20230816,141700,43401834100,40900,40900,40950,40900,826
|
|
20230816,141600,43368046550,40900,40900,40950,40900,694
|
|
20230816,141500,43339661350,40900,40900,40950,40900,934
|
|
20230816,141400,43301455650,40900,40900,40950,40900,600
|
|
20230816,141300,43276909400,40950,40900,40950,40900,910
|
|
20230816,141200,43239678850,40900,40900,40950,40900,2126
|
|
20230816,141100,43152717100,40900,40900,40950,40900,978
|
|
20230816,141000,43112715500,40900,40900,40950,40900,1302
|
|
20230816,140900,43059431750,40900,40900,40950,40900,608
|
|
20230816,140800,43034558550,40950,40900,40950,40900,4403
|
|
20230816,140700,42854441350,40950,40900,40950,40900,378
|
|
20230816,140600,42838975050,40900,40900,40950,40850,822
|
|
20230816,140500,42805345050,40900,40800,40900,40800,3381
|
|
20230816,140400,42667164350,40800,40750,40850,40750,2423
|
|
20230816,140300,42568389850,40800,40800,40850,40750,1549
|
|
20230816,140200,42505188550,40850,40850,40850,40800,484
|
|
20230816,140100,42485437750,40800,40800,40850,40800,1831
|
|
20230816,140000,42410694850,40800,40700,40850,40700,1954
|
|
20230816,135900,42331018100,40700,40700,40750,40700,1106
|
|
20230816,135800,42285993600,40700,40750,40800,40600,4341
|
|
20230816,135700,42109304450,40800,40800,40800,40750,1702
|
|
20230816,135600,42039911000,40750,40700,40800,40700,1784
|
|
20230816,135500,41967232150,40700,40650,40750,40650,2177
|
|
20230816,135400,41878652400,40650,40650,40700,40650,1383
|
|
20230816,135300,41822422750,40650,40650,40700,40600,1516
|
|
20230816,135200,41760825700,40650,40650,40700,40650,1232
|
|
20230816,135100,41710734000,40650,40650,40700,40650,1417
|
|
20230816,135000,41653123750,40650,40600,40700,40600,1561
|
|
20230816,134900,41589664200,40600,40650,40650,40550,1570
|
|
20230816,134800,41525918850,40700,40450,40700,40450,7906
|
|
20230816,134700,41205137800,40500,40500,40550,40400,3585
|
|
20230816,134600,41060082400,40500,40500,40550,40500,3236
|
|
20230816,134500,40929010650,40550,40500,40600,40500,1872
|
|
20230816,134400,40853116450,40550,40550,40600,40500,8447
|
|
20230816,134300,40510771450,40550,40550,40600,40550,966
|
|
20230816,134200,40471589050,40600,40650,40650,40550,1403
|
|
20230816,134100,40414641400,40550,40600,40650,40550,4606
|
|
20230816,134000,40227636450,40600,40600,40650,40550,3507
|
|
20230816,133900,40085323050,40600,40600,40650,40550,3109
|
|
20230816,133800,39959103850,40600,40650,40650,40600,1780
|
|
20230816,133700,39886812050,40650,40600,40700,40550,3261
|
|
20230816,133600,39754435950,40600,40550,40600,40550,946
|
|
20230816,133500,39716053500,40600,40700,40750,40550,1663
|
|
20230816,133400,39648485550,40700,40550,40700,40500,18457
|
|
20230816,133300,38899917800,40600,40750,40750,40550,13834
|
|
20230816,133200,38337935850,40700,40700,40750,40700,2266
|
|
20230816,133100,38245652100,40700,40700,40750,40700,1168
|
|
20230816,133000,38198089500,40750,40700,40750,40700,1002
|
|
20230816,132900,38157293350,40700,40650,40750,40650,2297
|
|
20230816,132800,38063803900,40700,40700,40750,40650,3519
|
|
20230816,132700,37920578400,40700,40700,40700,40650,1811
|
|
20230816,132600,37846888750,40650,40700,40750,40650,1494
|
|
20230816,132500,37786120350,40700,40750,40750,40700,1255
|
|
20230816,132400,37735038150,40750,40700,40750,40650,5982
|
|
20230816,132300,37491571300,40700,40800,40800,40700,4524
|
|
20230816,132200,37307224750,40850,40800,40900,40800,3571
|
|
20230816,132100,37161442550,40900,40900,40950,40850,6144
|
|
20230816,132000,36910269100,40900,40950,40950,40900,1077
|
|
20230816,131900,36866211650,40900,40950,41000,40900,4444
|
|
20230816,131800,36684254050,40950,40950,41000,40950,1789
|
|
20230816,131700,36610983350,40950,41000,41050,40950,8544
|
|
20230816,131600,36260653750,41050,41000,41050,41000,1159
|
|
20230816,131500,36213113350,41000,41000,41050,41000,1501
|
|
20230816,131400,36151545700,41000,41050,41150,41000,5333
|
|
20230816,131300,35932525250,41100,41100,41100,41050,766
|
|
20230816,131200,35901071250,41100,41050,41100,41050,817
|
|
20230816,131100,35867512100,41050,41150,41200,41050,6532
|
|
20230816,131000,35598832600,41150,41150,41200,41150,530
|
|
20230816,130900,35577015850,41200,41150,41200,41150,286
|
|
20230816,130800,35565241750,41150,41150,41200,41150,418
|
|
20230816,130700,35548035200,41150,41150,41200,41150,744
|
|
20230816,130600,35517417200,41150,41200,41200,41150,512
|
|
20230816,130500,35496337450,41150,41150,41200,41150,391
|
|
20230816,130400,35480245300,41150,41200,41200,41150,390
|
|
20230816,130300,35464195200,41200,41150,41200,41150,263
|
|
20230816,130200,35453366200,41200,41200,41200,41150,598
|
|
20230816,130100,35428755000,41150,41150,41200,41150,648
|
|
20230816,130000,35402083800,41150,41200,41200,41150,462
|
|
20230816,125900,35383069000,41150,41200,41200,41150,453
|
|
20230816,125800,35364417800,41150,41200,41200,41150,669
|
|
20230816,125700,35336882850,41150,41150,41200,41150,1360
|
|
20230816,125600,35280876500,41150,41200,41250,41150,1477
|
|
20230816,125500,35220017800,41200,41200,41250,41200,588
|
|
20230816,125400,35195792100,41200,41200,41250,41200,481
|
|
20230816,125300,35175972250,41250,41250,41300,41200,666
|
|
20230816,125200,35148527600,41250,41250,41300,41250,1223
|
|
20230816,125100,35098075200,41250,41250,41300,41250,814
|
|
20230816,125000,35064475900,41250,41300,41300,41250,187
|
|
20230816,124900,35056761950,41300,41300,41450,41250,1841
|
|
20230816,124800,34980710050,41350,41350,41400,41350,1051
|
|
20230816,124700,34937227150,41350,41400,41450,41350,680
|
|
20230816,124600,34909071900,41450,41550,41550,41350,4747
|
|
20230816,124500,34712365100,41500,41500,41500,41450,591
|
|
20230816,124400,34687849300,41450,41450,41500,41450,584
|
|
20230816,124300,34663614350,41450,41500,41500,41450,930
|
|
20230816,124200,34625034400,41500,41500,41550,41450,1363
|
|
20230816,124100,34568471000,41450,41500,41550,41450,2275
|
|
20230816,124000,34474023750,41550,41550,41550,41500,736
|
|
20230816,123900,34443463150,41500,41500,41550,41450,3331
|
|
20230816,123800,34305198650,41450,41450,41500,41450,693
|
|
20230816,123700,34276458250,41450,41400,41500,41400,350
|
|
20230816,123600,34261950150,41400,41400,41500,41400,2248
|
|
20230816,123500,34168792300,41350,41400,41400,41350,756
|
|
20230816,123400,34137506300,41400,41400,41450,41350,1875
|
|
20230816,123300,34059926800,41400,41350,41450,41350,1868
|
|
20230816,123200,33982618500,41350,41400,41400,41350,770
|
|
20230816,123100,33950768800,41400,41250,41400,41250,338
|
|
20230816,123000,33936793200,41250,41250,41300,41250,1060
|
|
20230816,122900,33893027600,41250,41300,41400,41250,2701
|
|
20230816,122800,33781424400,41300,41250,41300,41250,339
|
|
20230816,122700,33767436750,41300,41250,41300,41250,819
|
|
20230816,122600,33733649200,41300,41300,41300,41250,930
|
|
20230816,122500,33695250700,41350,41300,41350,41300,158
|
|
20230816,122400,33688724450,41300,41250,41350,41250,632
|
|
20230816,122300,33662618200,41300,41300,41300,41300,280
|
|
20230816,122200,33651054200,41350,41300,41350,41250,2741
|
|
20230816,122100,33537846300,41300,41300,41350,41300,427
|
|
20230816,122000,33520208850,41350,41400,41400,41300,148
|
|
20230816,121900,33514085850,41400,41400,41400,41300,467
|
|
20230816,121800,33494781100,41300,41250,41400,41250,2236
|
|
20230816,121700,33402393150,41250,41300,41300,41250,431
|
|
20230816,121600,33384611550,41300,41300,41350,41250,762
|
|
20230816,121500,33353137050,41300,41300,41350,41300,535
|
|
20230816,121400,33331038700,41350,41300,41350,41300,404
|
|
20230816,121300,33314346000,41350,41300,41350,41300,669
|
|
20230816,121200,33286711100,41300,41350,41400,41300,961
|
|
20230816,121100,33246971100,41400,41350,41400,41350,814
|
|
20230816,121000,33213299450,41350,41350,41400,41350,606
|
|
20230816,120900,33188230650,41350,41350,41400,41350,735
|
|
20230816,120800,33157827850,41350,41400,41400,41350,708
|
|
20230816,120700,33128541250,41400,41400,41500,41350,3069
|
|
20230816,120600,33001417700,41400,41300,41400,41300,667
|
|
20230816,120500,32973830600,41300,41200,41350,41200,1367
|
|
20230816,120400,32917392250,41200,41250,41300,41200,1521
|
|
20230816,120300,32854647900,41200,41200,41250,41200,384
|
|
20230816,120200,32838820250,41200,41250,41250,41200,977
|
|
20230816,120100,32798562700,41250,41200,41250,41200,329
|
|
20230816,120000,32785007850,41200,41100,41250,41100,2824
|
|
20230816,115900,32668685850,41200,41150,41200,41150,617
|
|
20230816,115800,32643289750,41150,41200,41250,41150,636
|
|
20230816,115700,32617106450,41200,41100,41250,41050,3221
|
|
20230816,115600,32484552100,41100,41200,41200,41100,2851
|
|
20230816,115500,32367232000,41150,41150,41200,41150,843
|
|
20230816,115400,32332537250,41150,41200,41200,41150,752
|
|
20230816,115300,32301583700,41150,41150,41200,41150,911
|
|
20230816,115200,32264093850,41150,41100,41200,41100,1712
|
|
20230816,115100,32193656950,41100,41050,41150,41050,939
|
|
20230816,115000,32155074900,41050,41100,41150,41050,1669
|
|
20230816,114900,32086457350,41100,41100,41150,41100,1770
|
|
20230816,114800,32013702500,41100,41100,41150,41100,685
|
|
20230816,114700,31985544400,41100,41100,41150,41100,930
|
|
20230816,114600,31947317050,41100,41100,41150,41100,1596
|
|
20230816,114500,31881692250,41100,41150,41150,41100,765
|
|
20230816,114400,31850241500,41100,41100,41150,41100,760
|
|
20230816,114300,31818996450,41100,41100,41150,41050,3854
|
|
20230816,114200,31660601050,41050,41050,41100,41050,2664
|
|
20230816,114100,31551155050,41050,41050,41100,41050,827
|
|
20230816,114000,31517194100,41050,41050,41100,41050,1033
|
|
20230816,113900,31474755600,41050,41050,41100,41050,2637
|
|
20230816,113800,31366426050,41050,41050,41100,41050,593
|
|
20230816,113700,31342077150,41100,41100,41150,41100,1900
|
|
20230816,113600,31263986800,41100,41100,41150,41100,1852
|
|
20230816,113500,31187800600,41150,41150,41150,41100,477
|
|
20230816,113400,31168191900,41100,41150,41150,41100,700
|
|
20230816,113300,31139415850,41200,41150,41200,41100,4195
|
|
20230816,113200,30966650250,41150,41150,41200,41150,656
|
|
20230816,113100,30939655300,41150,41200,41200,41150,940
|
|
20230816,113000,30900970000,41200,41100,41250,41100,1626
|
|
20230816,112900,30834034250,41100,41100,41150,41100,885
|
|
20230816,112800,30797655650,41100,41150,41150,41100,844
|
|
20230816,112700,30762958450,41100,41100,41150,41100,1441
|
|
20230816,112600,30703681750,41100,41150,41150,41100,1231
|
|
20230816,112500,30653066650,41150,41150,41200,41150,1316
|
|
20230816,112400,30598913200,41150,41200,41200,41150,623
|
|
20230816,112300,30573264450,41200,41200,41200,41200,768
|
|
20230816,112200,30541622850,41200,41200,41250,41200,658
|
|
20230816,112100,30514511250,41200,41150,41200,41100,1449
|
|
20230816,112000,30454827650,41100,41200,41250,41100,2496
|
|
20230816,111900,30352014900,41200,41250,41250,41200,1007
|
|
20230816,111800,30310494450,41250,41200,41300,41150,2907
|
|
20230816,111700,30190696600,41150,41250,41250,41000,7770
|
|
20230816,111600,29871203900,41250,41300,41300,41250,630
|
|
20230816,111500,29845190550,41300,41200,41350,41200,1749
|
|
20230816,111400,29773015500,41200,41250,41300,41200,1990
|
|
20230816,111300,29690962650,41250,41350,41350,41250,4609
|
|
20230816,111200,29500697200,41300,41400,41400,41300,1323
|
|
20230816,111100,29445988600,41350,41350,41550,41350,1488
|
|
20230816,111000,29384318050,41350,41350,41550,41300,3502
|
|
20230816,110900,29239391850,41300,41350,41350,41250,2401
|
|
20230816,110800,29140232550,41250,41300,41350,41250,1403
|
|
20230816,110700,29082315500,41300,41350,41350,41300,1997
|
|
20230816,110600,28999827050,41350,41400,41400,41350,1828
|
|
20230816,110500,28924208850,41350,41350,41400,41350,861
|
|
20230816,110400,28888586600,41350,41350,41450,41350,2148
|
|
20230816,110300,28799662650,41350,41250,41450,41250,3714
|
|
20230816,110200,28645982550,41300,41300,41300,41250,873
|
|
20230816,110100,28609970700,41250,41250,41300,41250,407
|
|
20230816,110000,28593180350,41250,41250,41400,41250,1518
|
|
20230816,105900,28530439050,41300,41250,41300,41250,1342
|
|
20230816,105800,28475069450,41250,41300,41350,41200,912
|
|
20230816,105700,28437414200,41400,41350,41450,41300,3696
|
|
20230816,105600,28284420550,41300,41350,41400,41300,3553
|
|
20230816,105500,28137565850,41350,41350,41400,41350,1288
|
|
20230816,105400,28084303600,41350,41350,41400,41350,857
|
|
20230816,105300,28048859400,41350,41350,41400,41350,1005
|
|
20230816,105200,28007302550,41350,41350,41400,41350,1844
|
|
20230816,105100,27931052600,41350,41300,41400,41300,1710
|
|
20230816,105000,27860357900,41350,41350,41350,41300,780
|
|
20230816,104900,27828131950,41350,41300,41400,41250,1938
|
|
20230816,104800,27748041800,41300,41050,41300,41000,8544
|
|
20230816,104700,27395981400,41000,41100,41100,41000,4757
|
|
20230816,104600,27200855950,41100,41100,41100,41000,4982
|
|
20230816,104500,26996259400,41050,41050,41100,41050,836
|
|
20230816,104400,26961939300,41050,41100,41150,41050,2530
|
|
20230816,104300,26858041150,41100,41100,41100,41100,2436
|
|
20230816,104200,26757921550,41100,41050,41150,41050,1906
|
|
20230816,104100,26679591950,41050,41100,41150,41050,2592
|
|
20230816,104000,26573071500,41100,41100,41150,41100,1793
|
|
20230816,103900,26499369050,41100,41000,41150,41000,2507
|
|
20230816,103800,26396374400,41050,41050,41050,41000,1582
|
|
20230816,103700,26331482700,41050,41050,41050,41000,1613
|
|
20230816,103600,26265274150,41050,41050,41100,41050,770
|
|
20230816,103500,26233658400,41100,41000,41100,41000,1717
|
|
20230816,103400,26163171850,41050,41050,41100,41000,2318
|
|
20230816,103300,26068015550,41000,41000,41050,41000,1588
|
|
20230816,103200,26002868900,41000,41000,41050,41000,2988
|
|
20230816,103100,25880313750,41000,41050,41100,40950,3788
|
|
20230816,103000,25724882700,41050,41000,41100,41000,2294
|
|
20230816,102900,25630715000,41000,41000,41050,41000,1222
|
|
20230816,102800,25580611300,40950,40950,41050,40950,2451
|
|
20230816,102700,25480097300,40950,40950,41050,40950,2400
|
|
20230816,102600,25381738150,40950,41000,41000,40950,4408
|
|
20230816,102500,25201155300,41000,41000,41050,40950,4772
|
|
20230816,102400,25005538850,41000,41000,41050,40950,2433
|
|
20230816,102300,24905741150,40950,41000,41050,40950,3843
|
|
20230816,102200,24748131250,41000,41000,41050,41000,2709
|
|
20230816,102100,24637053850,41000,41050,41050,41000,3620
|
|
20230816,102000,24488549100,41000,41000,41050,41000,4399
|
|
20230816,101900,24308041350,41000,41050,41050,41000,3899
|
|
20230816,101800,24148111500,41050,41100,41150,41050,3174
|
|
20230816,101700,24017750700,41100,41050,41150,41050,3842
|
|
20230816,101600,23859870950,41050,41100,41200,41050,3385
|
|
20230816,101500,23720718000,41100,41250,41250,41000,7607
|
|
20230816,101400,23408192600,41200,41300,41400,41200,3611
|
|
20230816,101300,23259209400,41350,41400,41450,41300,4654
|
|
20230816,101200,23066751200,41450,41400,41450,41300,3702
|
|
20230816,101100,22913555650,41400,41250,41400,41250,5046
|
|
20230816,101000,22704988450,41250,41250,41300,41250,1214
|
|
20230816,100900,22654907500,41250,41300,41350,41250,1349
|
|
20230816,100800,22599215250,41300,41300,41350,41250,4428
|
|
20230816,100700,22416244300,41300,41350,41400,41300,3739
|
|
20230816,100600,22261562350,41300,41500,41500,41250,3474
|
|
20230816,100500,22117860400,41500,41350,41550,41350,1867
|
|
20230816,100400,22040399550,41400,41300,41450,41300,7746
|
|
20230816,100300,21719982800,41300,41400,41450,41300,5621
|
|
20230816,100200,21487344800,41450,41400,41450,41300,1950
|
|
20230816,100100,21406620200,41400,41000,41450,41000,5396
|
|
20230816,100000,21183637100,41000,40900,41150,40900,7734
|
|
20230816,095900,20866118050,40950,40900,41000,40850,4952
|
|
20230816,095800,20663497400,40950,41100,41150,40900,4376
|
|
20230816,095700,20484000450,41100,41250,41300,41100,10779
|
|
20230816,095600,20039676300,41250,41150,41300,41150,2141
|
|
20230816,095500,19951387150,41250,41150,41250,41000,12519
|
|
20230816,095400,19437258850,41100,40900,41150,40850,5976
|
|
20230816,095300,19192464500,40900,41050,41050,40900,4624
|
|
20230816,095200,19003121300,41000,41100,41150,41000,13638
|
|
20230816,095100,18443492900,41100,41150,41200,41100,8228
|
|
20230816,095000,18104851400,41150,41200,41250,41150,4165
|
|
20230816,094900,17933241900,41200,41250,41250,41200,1596
|
|
20230816,094800,17867467100,41250,41200,41250,41200,949
|
|
20230816,094700,17828352600,41200,41250,41300,41150,5729
|
|
20230816,094600,17592349850,41250,41300,41300,41200,2868
|
|
20230816,094500,17474097000,41250,41400,41400,41250,2698
|
|
20230816,094400,17362642600,41300,41200,41350,41150,11807
|
|
20230816,094300,16876028350,41200,41300,41350,41200,7402
|
|
20230816,094200,16570630550,41300,41450,41450,41300,8866
|
|
20230816,094100,16203608450,41450,41450,41500,41450,2272
|
|
20230816,094000,16109421100,41450,41500,41550,41450,3739
|
|
20230816,093900,15954255200,41550,41600,41600,41500,3328
|
|
20230816,093800,15816039250,41550,41600,41600,41550,1235
|
|
20230816,093700,15764720850,41500,41550,41550,41450,5111
|
|
20230816,093600,15552606750,41550,41650,41700,41550,2638
|
|
20230816,093500,15442907250,41650,41800,41850,41650,3524
|
|
20230816,093400,15295793150,41800,41850,41900,41800,2883
|
|
20230816,093300,15175139450,41900,41950,42000,41850,3042
|
|
20230816,093200,15047611450,41900,41900,41900,41850,2054
|
|
20230816,093100,14961587650,41900,41750,42000,41700,2001
|
|
20230816,093000,14877810300,41700,41700,41850,41650,3586
|
|
20230816,092900,14728164350,41650,41700,41750,41650,2421
|
|
20230816,092800,14627201650,41700,41800,41850,41700,7125
|
|
20230816,092700,14329853850,41800,41950,42000,41800,5102
|
|
20230816,092600,14116159500,41950,41950,42100,41900,7261
|
|
20230816,092500,13811070900,41950,41800,41950,41800,5978
|
|
20230816,092400,13560653300,41800,41900,41900,41600,3949
|
|
20230816,092300,13395534250,41700,41700,42050,41700,22675
|
|
20230816,092200,12445106000,41750,41500,41800,41450,11425
|
|
20230816,092100,11969975400,41500,41600,41650,41500,5199
|
|
20230816,092000,11754067550,41650,41650,41750,41500,6708
|
|
20230816,091900,11474861000,41650,41650,41700,41600,4888
|
|
20230816,091800,11271291700,41650,41650,41650,41600,2021
|
|
20230816,091700,11187174250,41600,41550,41750,41500,5029
|
|
20230816,091600,10978078650,41550,41600,41850,41400,4849
|
|
20230816,091500,10776578250,41850,41850,41950,41600,7496
|
|
20230816,091400,10463056250,41800,41700,41900,41000,15493
|
|
20230816,091300,9817075350,41750,41650,41800,41500,8371
|
|
20230816,091200,9468301950,41700,41100,41700,41100,8443
|
|
20230816,091100,9118892100,41150,41150,41200,41000,11189
|
|
20230816,091000,8659321500,41100,40650,41150,40650,14651
|
|
20230816,090900,8059376850,40650,40750,40750,40600,11687
|
|
20230816,090800,7583935300,40700,40700,40800,40550,15228
|
|
20230816,090700,6964382950,40700,41200,41250,40650,27131
|
|
20230816,090600,5854873450,41200,41100,41250,41000,25771
|
|
20230816,090500,4795971550,41100,41400,41450,41100,12619
|
|
20230816,090400,4275434500,41400,41350,41700,41200,11729
|
|
20230816,090300,3789719700,41400,41700,41850,41350,7614
|
|
20230816,090200,3473474300,41700,41350,41900,41150,17145
|
|
20230816,090100,2761504850,41350,41800,41900,41300,18047
|
|
20230816,090000,2011177750,41800,41750,42500,41700,47932
|