643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194000,3166470800,25800,25800,25800,25800,915
|
|
20230816,193900,3166470800,25800,25800,25800,25800,0
|
|
20230816,193800,3166470800,25800,25800,25800,25800,0
|
|
20230816,193700,3166470800,25800,25800,25800,25800,0
|
|
20230816,193600,3166470800,25800,25800,25800,25800,0
|
|
20230816,193500,3166470800,25800,25800,25800,25800,0
|
|
20230816,193400,3166470800,25800,25800,25800,25800,0
|
|
20230816,193300,3166470800,25800,25800,25800,25800,0
|
|
20230816,193200,3166470800,25800,25800,25800,25800,0
|
|
20230816,193100,3166470800,25800,25800,25800,25800,0
|
|
20230816,193000,3166470800,25800,25800,25800,25800,0
|
|
20230816,192900,3166470800,25800,25800,25800,25800,0
|
|
20230816,192800,3166470800,25800,25800,25800,25800,0
|
|
20230816,192700,3166470800,25800,25800,25800,25800,0
|
|
20230816,192600,3166470800,25800,25800,25800,25800,0
|
|
20230816,192500,3166470800,25800,25800,25800,25800,0
|
|
20230816,192400,3166470800,25800,25800,25800,25800,0
|
|
20230816,192300,3166470800,25800,25800,25800,25800,0
|
|
20230816,192200,3166470800,25800,25800,25800,25800,0
|
|
20230816,192100,3166470800,25800,25800,25800,25800,0
|
|
20230816,192000,3166470800,25800,25800,25800,25800,0
|
|
20230816,191900,3166470800,25800,25800,25800,25800,0
|
|
20230816,191800,3166470800,25800,25800,25800,25800,0
|
|
20230816,191700,3166470800,25800,25800,25800,25800,0
|
|
20230816,191600,3166470800,25800,25800,25800,25800,0
|
|
20230816,191500,3166470800,25800,25800,25800,25800,0
|
|
20230816,191400,3166470800,25800,25800,25800,25800,0
|
|
20230816,191300,3166470800,25800,25800,25800,25800,0
|
|
20230816,191200,3166470800,25800,25800,25800,25800,0
|
|
20230816,191100,3166470800,25800,25800,25800,25800,0
|
|
20230816,191000,3166470800,25800,25800,25800,25800,915
|
|
20230816,190900,3166470800,25800,25800,25800,25800,0
|
|
20230816,190800,3166470800,25800,25800,25800,25800,0
|
|
20230816,190700,3166470800,25800,25800,25800,25800,0
|
|
20230816,190600,3166470800,25800,25800,25800,25800,0
|
|
20230816,190500,3166470800,25800,25800,25800,25800,0
|
|
20230816,190400,3166470800,25800,25800,25800,25800,0
|
|
20230816,190300,3166470800,25800,25800,25800,25800,0
|
|
20230816,190200,3166470800,25800,25800,25800,25800,0
|
|
20230816,190100,3166470800,25800,25800,25800,25800,0
|
|
20230816,190000,3166470800,25800,25800,25800,25800,0
|
|
20230816,185900,3166470800,25800,25800,25800,25800,0
|
|
20230816,185800,3166470800,25800,25800,25800,25800,0
|
|
20230816,185700,3166470800,25800,25800,25800,25800,0
|
|
20230816,185600,3166470800,25800,25800,25800,25800,0
|
|
20230816,185500,3166470800,25800,25800,25800,25800,0
|
|
20230816,185400,3166470800,25800,25800,25800,25800,0
|
|
20230816,185300,3166470800,25800,25800,25800,25800,0
|
|
20230816,185200,3166470800,25800,25800,25800,25800,0
|
|
20230816,185100,3166470800,25800,25800,25800,25800,0
|
|
20230816,185000,3166470800,25800,25800,25800,25800,0
|
|
20230816,184900,3166470800,25800,25800,25800,25800,0
|
|
20230816,184800,3166470800,25800,25800,25800,25800,0
|
|
20230816,184700,3166470800,25800,25800,25800,25800,0
|
|
20230816,184600,3166470800,25800,25800,25800,25800,0
|
|
20230816,184500,3166470800,25800,25800,25800,25800,0
|
|
20230816,184400,3166470800,25800,25800,25800,25800,0
|
|
20230816,184300,3166470800,25800,25800,25800,25800,0
|
|
20230816,184200,3166470800,25800,25800,25800,25800,0
|
|
20230816,184100,3166470800,25800,25800,25800,25800,0
|
|
20230816,184000,3166470800,25800,25800,25800,25800,915
|
|
20230816,183900,3166470800,25800,25800,25800,25800,0
|
|
20230816,183800,3166470800,25800,25800,25800,25800,0
|
|
20230816,183700,3166470800,25800,25800,25800,25800,0
|
|
20230816,183600,3166470800,25800,25800,25800,25800,0
|
|
20230816,183500,3166470800,25800,25800,25800,25800,0
|
|
20230816,183400,3166470800,25800,25800,25800,25800,0
|
|
20230816,183300,3166470800,25800,25800,25800,25800,0
|
|
20230816,183200,3166470800,25800,25800,25800,25800,0
|
|
20230816,183100,3166470800,25800,25800,25800,25800,0
|
|
20230816,183000,3166470800,25800,25800,25800,25800,0
|
|
20230816,182900,3166470800,25800,25800,25800,25800,0
|
|
20230816,182800,3166470800,25800,25800,25800,25800,0
|
|
20230816,182700,3166470800,25800,25800,25800,25800,0
|
|
20230816,182600,3166470800,25800,25800,25800,25800,0
|
|
20230816,182500,3166470800,25800,25800,25800,25800,0
|
|
20230816,182400,3166470800,25800,25800,25800,25800,0
|
|
20230816,182300,3166470800,25800,25800,25800,25800,0
|
|
20230816,182200,3166470800,25800,25800,25800,25800,0
|
|
20230816,182100,3166470800,25800,25800,25800,25800,0
|
|
20230816,182000,3166470800,25800,25800,25800,25800,0
|
|
20230816,181900,3166470800,25800,25800,25800,25800,0
|
|
20230816,181800,3166470800,25800,25800,25800,25800,0
|
|
20230816,181700,3166470800,25800,25800,25800,25800,0
|
|
20230816,181600,3166470800,25800,25800,25800,25800,0
|
|
20230816,181500,3166470800,25800,25800,25800,25800,0
|
|
20230816,181400,3166470800,25800,25800,25800,25800,0
|
|
20230816,181300,3166470800,25800,25800,25800,25800,0
|
|
20230816,181200,3166470800,25800,25800,25800,25800,0
|
|
20230816,181100,3166470800,25800,25800,25800,25800,0
|
|
20230816,181000,3166470800,25800,25800,25800,25800,915
|
|
20230816,180900,3166470800,25800,25800,25800,25800,0
|
|
20230816,180800,3166470800,25800,25800,25800,25800,0
|
|
20230816,180700,3166470800,25800,25800,25800,25800,0
|
|
20230816,180600,3166470800,25800,25800,25800,25800,0
|
|
20230816,180500,3166470800,25800,25800,25800,25800,0
|
|
20230816,180400,3166470800,25800,25800,25800,25800,0
|
|
20230816,180300,3166470800,25800,25800,25800,25800,0
|
|
20230816,180200,3166470800,25800,25800,25800,25800,0
|
|
20230816,180100,3166470800,25800,25800,25800,25800,0
|
|
20230816,180000,3166470800,25800,25800,25800,25800,0
|
|
20230816,175900,3166470800,25800,25800,25800,25800,0
|
|
20230816,175800,3166470800,25800,25800,25800,25800,0
|
|
20230816,175700,3166470800,25800,25800,25800,25800,0
|
|
20230816,175600,3166470800,25800,25800,25800,25800,0
|
|
20230816,175500,3166470800,25800,25800,25800,25800,0
|
|
20230816,175400,3166470800,25800,25800,25800,25800,0
|
|
20230816,175300,3166470800,25800,25800,25800,25800,0
|
|
20230816,175200,3166470800,25800,25800,25800,25800,0
|
|
20230816,175100,3166470800,25800,25800,25800,25800,0
|
|
20230816,175000,3166470800,25800,25800,25800,25800,0
|
|
20230816,174900,3166470800,25800,25800,25800,25800,0
|
|
20230816,174800,3166470800,25800,25800,25800,25800,0
|
|
20230816,174700,3166470800,25800,25800,25800,25800,0
|
|
20230816,174600,3166470800,25800,25800,25800,25800,0
|
|
20230816,174500,3166470800,25800,25800,25800,25800,0
|
|
20230816,174400,3166470800,25800,25800,25800,25800,0
|
|
20230816,174300,3166470800,25800,25800,25800,25800,0
|
|
20230816,174200,3166470800,25800,25800,25800,25800,0
|
|
20230816,174100,3166470800,25800,25800,25800,25800,0
|
|
20230816,174000,3166470800,25800,25800,25800,25800,915
|
|
20230816,173900,3166470800,25800,25800,25800,25800,0
|
|
20230816,173800,3166470800,25800,25800,25800,25800,0
|
|
20230816,173700,3166470800,25800,25800,25800,25800,0
|
|
20230816,173600,3166470800,25800,25800,25800,25800,0
|
|
20230816,173500,3166470800,25800,25800,25800,25800,0
|
|
20230816,173400,3166470800,25800,25800,25800,25800,0
|
|
20230816,173300,3166470800,25800,25800,25800,25800,0
|
|
20230816,173200,3166470800,25800,25800,25800,25800,0
|
|
20230816,173100,3166470800,25800,25800,25800,25800,0
|
|
20230816,173000,3166470800,25800,25800,25800,25800,0
|
|
20230816,172900,3166470800,25800,25800,25800,25800,0
|
|
20230816,172800,3166470800,25800,25800,25800,25800,0
|
|
20230816,172700,3166470800,25800,25800,25800,25800,0
|
|
20230816,172600,3166470800,25800,25800,25800,25800,0
|
|
20230816,172500,3166470800,25800,25800,25800,25800,0
|
|
20230816,172400,3166470800,25800,25800,25800,25800,0
|
|
20230816,172300,3166470800,25800,25800,25800,25800,0
|
|
20230816,172200,3166470800,25800,25800,25800,25800,0
|
|
20230816,172100,3166470800,25800,25800,25800,25800,0
|
|
20230816,172000,3166470800,25800,25800,25800,25800,0
|
|
20230816,171900,3166470800,25800,25800,25800,25800,0
|
|
20230816,171800,3166470800,25800,25800,25800,25800,0
|
|
20230816,171700,3166470800,25800,25800,25800,25800,0
|
|
20230816,171600,3166470800,25800,25800,25800,25800,0
|
|
20230816,171500,3166470800,25800,25800,25800,25800,0
|
|
20230816,171400,3166470800,25800,25800,25800,25800,0
|
|
20230816,171300,3166470800,25800,25800,25800,25800,0
|
|
20230816,171200,3166470800,25800,25800,25800,25800,0
|
|
20230816,171100,3166470800,25800,25800,25800,25800,0
|
|
20230816,171000,3166470800,25800,25800,25800,25800,915
|
|
20230816,170900,3166470800,25800,25800,25800,25800,0
|
|
20230816,170800,3166470800,25800,25800,25800,25800,0
|
|
20230816,170700,3166470800,25800,25800,25800,25800,0
|
|
20230816,170600,3166470800,25800,25800,25800,25800,0
|
|
20230816,170500,3166470800,25800,25800,25800,25800,0
|
|
20230816,170400,3166470800,25800,25800,25800,25800,0
|
|
20230816,170300,3166470800,25800,25800,25800,25800,0
|
|
20230816,170200,3166470800,25800,25800,25800,25800,0
|
|
20230816,170100,3166470800,25800,25800,25800,25800,0
|
|
20230816,170000,3166470800,25800,25800,25800,25800,0
|
|
20230816,165900,3166470800,25800,25800,25800,25800,0
|
|
20230816,165800,3166470800,25800,25800,25800,25800,0
|
|
20230816,165700,3166470800,25800,25800,25800,25800,0
|
|
20230816,165600,3166470800,25800,25800,25800,25800,0
|
|
20230816,165500,3166470800,25800,25800,25800,25800,0
|
|
20230816,165400,3166470800,25800,25800,25800,25800,0
|
|
20230816,165300,3166470800,25800,25800,25800,25800,0
|
|
20230816,165200,3166470800,25800,25800,25800,25800,0
|
|
20230816,165100,3166470800,25800,25800,25800,25800,0
|
|
20230816,165000,3166470800,25800,25800,25800,25800,0
|
|
20230816,164900,3166470800,25800,25800,25800,25800,0
|
|
20230816,164800,3166470800,25800,25800,25800,25800,0
|
|
20230816,164700,3166470800,25800,25800,25800,25800,0
|
|
20230816,164600,3166470800,25800,25800,25800,25800,0
|
|
20230816,164500,3166470800,25800,25800,25800,25800,0
|
|
20230816,164400,3166470800,25800,25800,25800,25800,0
|
|
20230816,164300,3166470800,25800,25800,25800,25800,0
|
|
20230816,164200,3166470800,25800,25800,25800,25800,0
|
|
20230816,164100,3166470800,25800,25800,25800,25800,0
|
|
20230816,164000,3166470800,25800,25800,25800,25800,915
|
|
20230816,163900,3166470800,25800,25800,25800,25800,0
|
|
20230816,163800,3166470800,25800,25800,25800,25800,0
|
|
20230816,163700,3166470800,25800,25800,25800,25800,0
|
|
20230816,163600,3166470800,25800,25800,25800,25800,0
|
|
20230816,163500,3166470800,25800,25800,25800,25800,0
|
|
20230816,163400,3166470800,25800,25800,25800,25800,0
|
|
20230816,163300,3166470800,25800,25800,25800,25800,0
|
|
20230816,163200,3166470800,25800,25800,25800,25800,0
|
|
20230816,163100,3166470800,25800,25800,25800,25800,0
|
|
20230816,163000,3166470800,25800,25800,25800,25800,0
|
|
20230816,162900,3166470800,25800,25800,25800,25800,0
|
|
20230816,162800,3166470800,25800,25800,25800,25800,0
|
|
20230816,162700,3166470800,25800,25800,25800,25800,0
|
|
20230816,162600,3166470800,25800,25800,25800,25800,0
|
|
20230816,162500,3166470800,25800,25800,25800,25800,0
|
|
20230816,162400,3166470800,25800,25800,25800,25800,0
|
|
20230816,162300,3166470800,25800,25800,25800,25800,0
|
|
20230816,162200,3166470800,25800,25800,25800,25800,0
|
|
20230816,162100,3166470800,25800,25800,25800,25800,0
|
|
20230816,162000,3166470800,25800,25800,25800,25800,0
|
|
20230816,161900,3166470800,25800,25800,25800,25800,0
|
|
20230816,161800,3166470800,25800,25800,25800,25800,0
|
|
20230816,161700,3166470800,25800,25800,25800,25800,0
|
|
20230816,161600,3166470800,25800,25800,25800,25800,0
|
|
20230816,161500,3166470800,25800,25800,25800,25800,0
|
|
20230816,161400,3166470800,25800,25800,25800,25800,0
|
|
20230816,161300,3166470800,25800,25800,25800,25800,0
|
|
20230816,161200,3166470800,25800,25800,25800,25800,0
|
|
20230816,161100,3166470800,25800,25800,25800,25800,0
|
|
20230816,161000,3166470800,25800,25800,25800,25800,915
|
|
20230816,160900,3166470800,25800,25800,25800,25800,0
|
|
20230816,160800,3166470800,25800,25800,25800,25800,0
|
|
20230816,160700,3166470800,25800,25800,25800,25800,0
|
|
20230816,160600,3166470800,25800,25800,25800,25800,0
|
|
20230816,160500,3166470800,25800,25800,25800,25800,0
|
|
20230816,160400,3166470800,25800,25800,25800,25800,0
|
|
20230816,160300,3166470800,25800,25800,25800,25800,0
|
|
20230816,160200,3166470800,25800,25800,25800,25800,0
|
|
20230816,160100,3166470800,25800,25800,25800,25800,0
|
|
20230816,160000,3166470800,25800,25800,25800,25800,0
|
|
20230816,155900,3166470800,25800,25800,25800,25800,0
|
|
20230816,155800,3166470800,25800,25800,25800,25800,0
|
|
20230816,155700,3166470800,25800,25800,25800,25800,0
|
|
20230816,155600,3166470800,25800,25800,25800,25800,0
|
|
20230816,155500,3166470800,25800,25800,25800,25800,0
|
|
20230816,155400,3166470800,25800,25800,25800,25800,0
|
|
20230816,155300,3166470800,25800,25800,25800,25800,0
|
|
20230816,155200,3166470800,25800,25800,25800,25800,0
|
|
20230816,155100,3166470800,25800,25800,25800,25800,0
|
|
20230816,155000,3166470800,25800,25800,25800,25800,0
|
|
20230816,154900,3166470800,25800,25800,25800,25800,0
|
|
20230816,154800,3166470800,25800,25800,25800,25800,0
|
|
20230816,154700,3166470800,25800,25800,25800,25800,0
|
|
20230816,154600,3166470800,25800,25800,25800,25800,0
|
|
20230816,154500,3166470800,25800,25800,25800,25800,0
|
|
20230816,154400,3166470800,25800,25800,25800,25800,0
|
|
20230816,154300,3166470800,25800,25800,25800,25800,0
|
|
20230816,154200,3166470800,25800,25800,25800,25800,0
|
|
20230816,154100,3166470800,25800,25800,25800,25800,0
|
|
20230816,154000,3166470800,25800,25800,25800,25800,915
|
|
20230816,153900,3166470800,25800,25800,25800,25800,0
|
|
20230816,153800,3166470800,25800,25800,25800,25800,0
|
|
20230816,153700,3166470800,25800,25800,25800,25800,0
|
|
20230816,153600,3166470800,25800,25800,25800,25800,0
|
|
20230816,153500,3166470800,25800,25800,25800,25800,0
|
|
20230816,153400,3166470800,25800,25800,25800,25800,0
|
|
20230816,153300,3166470800,25800,25800,25800,25800,0
|
|
20230816,153200,3166470800,25800,25800,25800,25800,0
|
|
20230816,153100,3166470800,25800,25800,25800,25800,0
|
|
20230816,153000,3166470800,25800,25800,25800,25800,915
|
|
20230816,152900,3142863800,25800,25800,25800,25800,0
|
|
20230816,152800,3142863800,25800,25800,25800,25800,0
|
|
20230816,152700,3142863800,25800,25800,25800,25800,0
|
|
20230816,152600,3142863800,25800,25800,25800,25800,0
|
|
20230816,152500,3142863800,25800,25800,25800,25800,0
|
|
20230816,152400,3142863800,25800,25800,25800,25800,0
|
|
20230816,152300,3142863800,25800,25800,25800,25800,0
|
|
20230816,152200,3142863800,25800,25800,25800,25800,0
|
|
20230816,152100,3142863800,25800,25800,25800,25800,0
|
|
20230816,152000,3142863800,25800,25800,25800,25800,0
|
|
20230816,151900,3142863800,25800,25800,25900,25800,127
|
|
20230816,151800,3139577200,25850,25800,25900,25750,384
|
|
20230816,151700,3129671100,25900,25850,25900,25750,137
|
|
20230816,151600,3126130750,25850,25850,25850,25850,4
|
|
20230816,151500,3126027350,25850,25850,25850,25850,31
|
|
20230816,151400,3125226000,25850,25850,25850,25750,143
|
|
20230816,151300,3121541850,25700,25850,25950,25700,212
|
|
20230816,151200,3116081550,25950,25950,25950,25900,14
|
|
20230816,151100,3115718850,25950,25900,25950,25900,9
|
|
20230816,151000,3115485350,25900,25800,25900,25800,101
|
|
20230816,150900,3112876250,25900,25900,25900,25900,1
|
|
20230816,150800,3112850350,25750,25750,25950,25750,90
|
|
20230816,150700,3110531300,25950,25950,25950,25950,17
|
|
20230816,150600,3110090150,25950,25750,25950,25700,21
|
|
20230816,150500,3109550150,25700,25850,25950,25700,419
|
|
20230816,150400,3098760350,25850,25850,25850,25850,2
|
|
20230816,150300,3098708650,25850,25850,25850,25850,7
|
|
20230816,150200,3098527700,25800,25800,25800,25750,54
|
|
20230816,150100,3097134750,25800,25750,25950,25750,120
|
|
20230816,150000,3094044400,26000,26000,26000,26000,5
|
|
20230816,145900,3093914400,26000,26000,26000,26000,19
|
|
20230816,145800,3093420400,26000,25750,26000,25750,4
|
|
20230816,145700,3093316650,25800,25850,26000,25800,395
|
|
20230816,145600,3083123900,26000,26000,26000,25850,175
|
|
20230816,145500,3078589800,26000,26000,26000,26000,2
|
|
20230816,145400,3078537800,26000,26000,26000,26000,22
|
|
20230816,145300,3077965800,26000,26000,26000,26000,11
|
|
20230816,145200,3077679800,26000,26000,26000,26000,28
|
|
20230816,145100,3076951800,26000,25950,26000,25800,92
|
|
20230816,145000,3074576650,25950,26000,26000,25950,10
|
|
20230816,144900,3074317100,26000,26000,26000,26000,0
|
|
20230816,144800,3074317100,26000,26000,26000,25800,20
|
|
20230816,144700,3073797300,26000,25850,26000,25800,63
|
|
20230816,144600,3072169050,25850,25900,25900,25850,223
|
|
20230816,144500,3066402500,25900,26150,26150,25900,34
|
|
20230816,144400,3065517200,26150,26100,26150,26100,152
|
|
20230816,144300,3061549400,26100,26100,26100,26100,1
|
|
20230816,144200,3061523300,26050,26050,26050,26050,1009
|
|
20230816,144100,3035238850,26050,26050,26050,26050,10
|
|
20230816,144000,3034978350,26050,25850,26050,25850,2
|
|
20230816,143900,3034926450,26000,26000,26000,26000,9
|
|
20230816,143800,3034692450,25850,25850,26050,25850,51
|
|
20230816,143700,3033373700,26050,26000,26050,26000,12
|
|
20230816,143600,3033061150,26000,26100,26100,26000,9
|
|
20230816,143500,3032827050,26100,26100,26100,26100,1
|
|
20230816,143400,3032800950,26100,26100,26100,26100,8
|
|
20230816,143300,3032592150,26100,25850,26100,25850,46
|
|
20230816,143200,3031400550,26100,26100,26100,26100,2
|
|
20230816,143100,3031348350,26100,26100,26100,26100,1
|
|
20230816,143000,3031322250,26100,25850,26100,25850,89
|
|
20230816,142900,3029017350,26050,26050,26050,26050,1
|
|
20230816,142800,3028991300,26050,26050,26050,26050,9
|
|
20230816,142700,3028756850,26000,26000,26050,25850,11
|
|
20230816,142600,3028470900,26000,25900,26000,25800,1081
|
|
20230816,142500,3000510200,25950,25950,25950,25950,75
|
|
20230816,142400,2998563950,25950,25950,25950,25950,2
|
|
20230816,142300,2998512050,25950,25950,25950,25950,12
|
|
20230816,142200,2998200650,25750,25950,25950,25750,11
|
|
20230816,142100,2997915600,25950,25950,25950,25950,25
|
|
20230816,142000,2997266850,25900,25850,25900,25850,151
|
|
20230816,141900,2993360950,25850,25850,25850,25850,16
|
|
20230816,141800,2992947350,25850,25700,25850,25700,27
|
|
20230816,141700,2992250150,25700,25800,25800,25700,105
|
|
20230816,141600,2989541550,25800,25750,25800,25750,212
|
|
20230816,141500,2984081950,25750,25750,25750,25750,2
|
|
20230816,141400,2984030450,25750,25750,25750,25750,0
|
|
20230816,141300,2984030450,25750,25800,25800,25650,10
|
|
20230816,141200,2983773000,25800,25800,25800,25800,10
|
|
20230816,141100,2983515000,25800,25800,25800,25800,0
|
|
20230816,141000,2983515000,25800,25800,25800,25800,90
|
|
20230816,140900,2981193000,25800,25800,25800,25600,30
|
|
20230816,140800,2980422550,25800,25650,25800,25600,710
|
|
20230816,140700,2962227150,25700,25700,25700,25700,9
|
|
20230816,140600,2961995850,25750,25750,25750,25650,318
|
|
20230816,140500,2953820600,25800,25850,25850,25750,18
|
|
20230816,140400,2953355850,25750,25850,25850,25750,1823
|
|
20230816,140300,2906413500,25850,25800,25850,25800,14
|
|
20230816,140200,2906052250,25900,25800,25900,25750,178
|
|
20230816,140100,2901460600,25750,25750,25800,25750,703
|
|
20230816,140000,2883352750,25800,25750,25850,25750,39
|
|
20230816,135900,2882346050,25700,25800,25950,25700,173
|
|
20230816,135800,2877887700,25800,25950,26000,25750,729
|
|
20230816,135700,2859097100,26000,26000,26000,26000,9
|
|
20230816,135600,2858863100,26050,26000,26050,26000,108
|
|
20230816,135500,2856054650,26050,26000,26050,26000,62
|
|
20230816,135400,2854442600,26150,26150,26150,26150,11
|
|
20230816,135300,2854154950,25950,25900,25950,25900,191
|
|
20230816,135200,2849201000,25850,25950,25950,25850,600
|
|
20230816,135100,2833662450,25900,25950,25950,25900,8
|
|
20230816,135000,2833455150,25950,25900,26000,25900,58
|
|
20230816,134900,2831949950,25900,26000,26000,25850,436
|
|
20230816,134800,2820652800,26000,26000,26000,26000,466
|
|
20230816,134700,2808536800,26100,26150,26150,26000,2099
|
|
20230816,134600,2753940150,26150,26200,26250,26150,90
|
|
20230816,134500,2751581550,26250,26250,26250,26200,234
|
|
20230816,134400,2745444050,26250,26250,26250,26250,10
|
|
20230816,134300,2745181550,26250,26200,26250,26050,597
|
|
20230816,134200,2729603900,26200,26200,26200,26100,815
|
|
20230816,134100,2708252200,26150,26350,26450,26150,4152
|
|
20230816,134000,2599153700,26350,26350,26350,26350,22
|
|
20230816,133900,2598574000,26400,26500,26500,26400,180
|
|
20230816,133800,2593811100,26450,26500,26500,26450,94
|
|
20230816,133700,2591324650,26500,26500,26500,26500,3
|
|
20230816,133600,2591245150,26500,26500,26500,26400,26
|
|
20230816,133500,2590556650,26400,26500,26500,26400,22
|
|
20230816,133400,2589975050,26450,26450,26450,26450,0
|
|
20230816,133300,2589975050,26450,26600,26600,26450,75
|
|
20230816,133200,2587987450,26600,26450,26600,26400,29
|
|
20230816,133100,2587217750,26650,26400,26650,26400,50
|
|
20230816,133000,2585897500,26400,26650,26650,26400,127
|
|
20230816,132900,2582529050,26700,26500,26700,26500,11
|
|
20230816,132800,2582237350,26500,26700,26700,26500,36
|
|
20230816,132700,2581277550,26450,26550,26550,26450,728
|
|
20230816,132600,2561973300,26550,26550,26750,26550,965
|
|
20230816,132500,2536242950,26500,26500,26600,26500,125
|
|
20230816,132400,2532927800,26550,26500,26550,26500,22
|
|
20230816,132300,2532344400,26500,26450,26500,26450,3
|
|
20230816,132200,2532264950,26500,26500,26500,26500,285
|
|
20230816,132100,2524712450,26550,26650,26650,26550,126
|
|
20230816,132000,2521365250,26650,26650,26650,26650,309
|
|
20230816,131900,2513130400,26650,26650,26650,26650,41
|
|
20230816,131800,2512037750,26650,26600,26650,26600,211
|
|
20230816,131700,2506417800,26600,26550,26600,26550,470
|
|
20230816,131600,2493937200,26550,26500,26550,26500,270
|
|
20230816,131500,2486781750,26450,26500,26500,26450,3
|
|
20230816,131400,2486702350,26450,26450,26500,26450,87
|
|
20230816,131300,2484401150,26450,26450,26450,26450,19
|
|
20230816,131200,2483898600,26450,26400,26450,26400,61
|
|
20230816,131100,2482288100,26450,26450,26450,26450,0
|
|
20230816,131000,2482288100,26450,26400,26450,26400,721
|
|
20230816,130900,2463252650,26450,26500,26500,26450,78
|
|
20230816,130800,2461189500,26450,26450,26450,26450,133
|
|
20230816,130700,2457671650,26450,26450,26450,26450,46
|
|
20230816,130600,2456454950,26400,26450,26450,26400,112
|
|
20230816,130500,2453495550,26450,26450,26450,26450,34
|
|
20230816,130400,2452596250,26450,26450,26450,26450,9
|
|
20230816,130300,2452358200,26450,26450,26450,26400,17
|
|
20230816,130200,2451908800,26400,26400,26400,26400,22
|
|
20230816,130100,2451328000,26400,26400,26400,26400,9
|
|
20230816,130000,2451090400,26450,26450,26450,26350,14
|
|
20230816,125900,2450721100,26300,26450,26450,26300,10
|
|
20230816,125800,2450456850,26450,26450,26450,26450,10
|
|
20230816,125700,2450192350,26300,26300,26300,26300,1225
|
|
20230816,125600,2417974850,26300,26500,26500,26300,132
|
|
20230816,125500,2414494450,26500,26500,26500,26450,112
|
|
20230816,125400,2411526500,26500,26500,26500,26500,0
|
|
20230816,125300,2411526500,26500,26500,26500,26300,36
|
|
20230816,125200,2410577250,26500,26500,26500,26300,1210
|
|
20230816,125100,2378688900,26500,26500,26500,26500,20
|
|
20230816,125000,2378158900,26350,26550,26550,26350,1127
|
|
20230816,124900,2348353400,26700,26700,26700,26700,2
|
|
20230816,124800,2348300000,26700,26700,26700,26500,1712
|
|
20230816,124700,2302785500,26650,26600,26750,26600,1658
|
|
20230816,124600,2258564250,26600,26600,26600,26500,85
|
|
20230816,124500,2256303350,26600,26600,26600,26550,42
|
|
20230816,124400,2255186800,26550,26600,26600,26550,219
|
|
20230816,124300,2249366500,26600,26600,26650,26600,239
|
|
20230816,124200,2243009050,26600,26600,26650,26600,358
|
|
20230816,124100,2233486200,26600,26600,26600,26550,217
|
|
20230816,124000,2227714400,26650,26650,26650,26650,396
|
|
20230816,123900,2217161000,26650,26650,26650,26600,91
|
|
20230816,123800,2214735900,26650,26600,26650,26550,263
|
|
20230816,123700,2207742850,26650,26600,26650,26600,600
|
|
20230816,123600,2191777800,26600,26550,26600,26550,378
|
|
20230816,123500,2181726100,26550,26500,26550,26500,218
|
|
20230816,123400,2175943650,26500,26500,26500,26400,113
|
|
20230816,123300,2172949250,26500,26500,26550,26500,11
|
|
20230816,123200,2172657400,26500,26500,26500,26350,43
|
|
20230816,123100,2171522500,26400,26500,26500,26400,923
|
|
20230816,123000,2147135000,26550,26550,26550,26550,28
|
|
20230816,122900,2146391600,26550,26600,26600,26550,34
|
|
20230816,122800,2145488850,26600,26600,26600,26500,812
|
|
20230816,122700,2123925250,26600,26600,26600,26600,187
|
|
20230816,122600,2118951050,26600,26600,26600,26550,929
|
|
20230816,122500,2094252150,26550,26600,26600,26550,217
|
|
20230816,122400,2088484000,26600,26500,26600,26500,524
|
|
20230816,122300,2074571350,26500,26500,26500,26500,266
|
|
20230816,122200,2067522350,26500,26500,26500,26500,100
|
|
20230816,122100,2064872350,26550,26500,26550,26500,369
|
|
20230816,122000,2055093800,26500,26500,26500,26500,3
|
|
20230816,121900,2055014300,26500,26450,26500,26450,12
|
|
20230816,121800,2054696400,26450,26500,26500,26450,24
|
|
20230816,121700,2054060550,26500,26500,26500,26500,15
|
|
20230816,121600,2053663050,26400,26500,26500,26400,22
|
|
20230816,121500,2053081150,26450,26450,26450,26400,113
|
|
20230816,121400,2050092350,26450,26450,26450,26450,1
|
|
20230816,121300,2050065900,26450,26400,26450,26400,9
|
|
20230816,121200,2049828100,26450,26400,26450,26400,101
|
|
20230816,121100,2047160800,26450,26450,26450,26450,131
|
|
20230816,121000,2043695850,26450,26450,26450,26450,600
|
|
20230816,120900,2027825850,26550,26550,26550,26550,14
|
|
20230816,120800,2027454150,26550,26400,26550,26400,304
|
|
20230816,120700,2019403250,26500,26500,26500,26500,9
|
|
20230816,120600,2019164750,26500,26500,26500,26350,8
|
|
20230816,120500,2018953300,26450,26550,26550,26400,943
|
|
20230816,120400,1993982150,26500,26550,26550,26500,867
|
|
20230816,120300,1971006200,26550,26500,26550,26500,667
|
|
20230816,120200,1953326150,26500,26400,26500,26400,101
|
|
20230816,120100,1950659650,26450,26400,26450,26350,1492
|
|
20230816,120000,1911267750,26350,26400,26400,26350,242
|
|
20230816,115900,1904889300,26400,26300,26400,26300,356
|
|
20230816,115800,1895503650,26350,26350,26400,26350,14
|
|
20230816,115700,1895134300,26350,26350,26350,26300,79
|
|
20230816,115600,1893054550,26250,26350,26350,26250,54
|
|
20230816,115500,1891632050,26350,26350,26400,26250,30
|
|
20230816,115400,1890843400,26400,26250,26400,26250,271
|
|
20230816,115300,1883723900,26200,26150,26300,26150,199
|
|
20230816,115200,1878494950,26250,26150,26250,26100,512
|
|
20230816,115100,1865114550,26250,26200,26250,26150,297
|
|
20230816,115000,1857342250,26250,26300,26300,26250,66
|
|
20230816,114900,1855608500,26300,26400,26400,26300,21
|
|
20230816,114800,1855055150,26400,26350,26400,26350,3
|
|
20230816,114700,1854976050,26350,26300,26350,26300,19
|
|
20230816,114600,1854475550,26300,26300,26300,26300,11
|
|
20230816,114500,1854186250,26250,26300,26300,26250,2
|
|
20230816,114400,1854133700,26300,26300,26300,26300,69
|
|
20230816,114300,1852319000,26400,26350,26400,26350,129
|
|
20230816,114200,1848919400,26300,26300,26300,26300,0
|
|
20230816,114100,1848919400,26300,26300,26350,26200,148
|
|
20230816,114000,1845036000,26300,26200,26300,26200,3
|
|
20230816,113900,1844957200,26300,26300,26300,26300,8
|
|
20230816,113800,1844746800,26350,26250,26350,26200,1843
|
|
20230816,113700,1796389850,26300,26250,26300,26250,52
|
|
20230816,113600,1795024750,26300,26300,26300,26250,295
|
|
20230816,113500,1787267250,26350,26350,26350,26350,11
|
|
20230816,113400,1786977400,26350,26350,26350,26300,228
|
|
20230816,113300,1780975900,26350,26350,26350,26350,53
|
|
20230816,113200,1779579350,26300,26350,26350,26300,178
|
|
20230816,113100,1774897150,26400,26300,26400,26300,35
|
|
20230816,113000,1773976450,26300,26300,26300,26300,202
|
|
20230816,112900,1768663850,26350,26350,26350,26250,545
|
|
20230816,112800,1754341950,26400,26400,26400,26400,11
|
|
20230816,112700,1754051550,26400,26400,26400,26400,112
|
|
20230816,112600,1751094750,26400,26550,26600,26400,513
|
|
20230816,112500,1737519900,26550,26550,26600,26550,12
|
|
20230816,112400,1737201200,26500,26550,26550,26500,306
|
|
20230816,112300,1729076950,26550,26550,26550,26550,14
|
|
20230816,112200,1728705250,26550,26500,26550,26450,229
|
|
20230816,112100,1722645900,26550,26550,26600,26550,469
|
|
20230816,112000,1710187500,26600,26450,26650,26450,2598
|
|
20230816,111900,1641178400,26400,26200,26400,26150,1138
|
|
20230816,111800,1611265500,26150,26250,26250,26150,98
|
|
20230816,111700,1608693100,26250,26150,26250,26150,189
|
|
20230816,111600,1603740100,26150,26150,26150,26150,0
|
|
20230816,111500,1603740100,26150,26000,26150,26000,71
|
|
20230816,111400,1601886600,26000,26000,26000,26000,151
|
|
20230816,111300,1597960600,25900,25950,26000,25900,218
|
|
20230816,111200,1592300850,25950,26000,26000,25950,20
|
|
20230816,111100,1591781350,26000,25950,26000,25950,5
|
|
20230816,111000,1591651450,26000,25900,26000,25900,466
|
|
20230816,110900,1579581700,25900,25900,25900,25900,8
|
|
20230816,110800,1579374500,25900,25750,25900,25750,330
|
|
20230816,110700,1570876550,25800,25900,25900,25800,657
|
|
20230816,110600,1553911700,25900,25900,25950,25900,123
|
|
20230816,110500,1550725550,25950,25950,25950,25900,95
|
|
20230816,110400,1548261650,25950,26050,26050,25950,63
|
|
20230816,110300,1546626500,26050,26000,26050,26000,19
|
|
20230816,110200,1546132000,26100,26100,26100,26100,1
|
|
20230816,110100,1546105900,26150,26200,26200,26000,654
|
|
20230816,110000,1529063050,26200,26200,26200,26200,18
|
|
20230816,105900,1528591450,26200,26250,26250,26150,25
|
|
20230816,105800,1527936250,26250,26200,26250,26200,124
|
|
20230816,105700,1524685900,26150,26200,26250,26150,678
|
|
20230816,105600,1506944400,26200,26250,26300,26200,19
|
|
20230816,105500,1506445600,26300,26200,26300,26200,74
|
|
20230816,105400,1504499500,26300,26250,26300,26250,3
|
|
20230816,105300,1504420700,26250,26250,26250,26250,31
|
|
20230816,105200,1503606950,26300,26300,26300,26300,561
|
|
20230816,105100,1488852650,26300,26200,26300,26200,1021
|
|
20230816,105000,1462063900,26150,26150,26200,26150,78
|
|
20230816,104900,1460021000,26200,26200,26200,26200,23
|
|
20230816,104800,1459418400,26200,26150,26200,26150,420
|
|
20230816,104700,1448435000,26150,26150,26150,26150,1
|
|
20230816,104600,1448408850,26150,26100,26150,26100,43
|
|
20230816,104500,1447284450,26100,26150,26150,26100,85
|
|
20230816,104400,1445062700,26100,26050,26100,26050,691
|
|
20230816,104300,1427052300,26050,26050,26050,26000,95
|
|
20230816,104200,1424578550,26050,26050,26050,26050,102
|
|
20230816,104100,1421921450,26000,26050,26050,26000,76
|
|
20230816,104000,1419942450,26000,26000,26000,26000,253
|
|
20230816,103900,1413364450,26050,26050,26050,25900,619
|
|
20230816,103800,1397327650,26050,26050,26050,26050,52
|
|
20230816,103700,1395973050,26050,26000,26050,26000,236
|
|
20230816,103600,1389835900,26000,25950,26000,25950,502
|
|
20230816,103500,1376808900,25950,25850,26000,25850,570
|
|
20230816,103400,1362019200,25850,25850,25850,25800,22
|
|
20230816,103300,1361450750,25800,25850,25850,25800,16
|
|
20230816,103200,1361037400,25800,25750,25800,25750,51
|
|
20230816,103100,1359722900,25750,25750,25750,25750,2
|
|
20230816,103000,1359671400,25750,25750,25750,25700,520
|
|
20230816,102900,1346306850,25750,25750,25750,25750,2
|
|
20230816,102800,1346255350,25750,25750,25750,25750,1
|
|
20230816,102700,1346229600,25750,25800,25800,25750,56
|
|
20230816,102600,1344787550,25800,25800,25800,25800,1
|
|
20230816,102500,1344761750,25800,25800,25800,25800,1
|
|
20230816,102400,1344735950,25800,25800,25800,25800,51
|
|
20230816,102300,1343420150,25800,25800,25800,25800,3
|
|
20230816,102200,1343342750,25750,25750,25750,25750,81
|
|
20230816,102100,1341257000,25750,25750,25750,25750,4
|
|
20230816,102000,1341154000,25750,25650,25750,25650,2
|
|
20230816,101900,1341102600,25650,25650,25650,25650,1
|
|
20230816,101800,1341076950,25650,25650,25650,25650,243
|
|
20230816,101700,1334844000,25750,25750,25750,25750,0
|
|
20230816,101600,1334844000,25750,25650,25750,25650,166
|
|
20230816,101500,1330570950,25750,25750,25750,25700,356
|
|
20230816,101400,1321417450,25800,25800,25800,25800,140
|
|
20230816,101300,1317805450,25800,25800,25800,25800,59
|
|
20230816,101200,1316283250,25700,25700,25700,25700,51
|
|
20230816,101100,1314972550,25700,25700,25700,25700,30
|
|
20230816,101000,1314201550,25700,25850,25850,25700,2007
|
|
20230816,100900,1262564500,25900,25850,25900,25850,31
|
|
20230816,100800,1261763100,25800,25850,25850,25800,57
|
|
20230816,100700,1260289700,26000,26000,26000,26000,1
|
|
20230816,100600,1260263700,26100,25850,26150,25850,698
|
|
20230816,100500,1242107950,25900,25900,25900,25900,62
|
|
20230816,100400,1240502150,25850,25850,25850,25850,0
|
|
20230816,100300,1240502150,25850,25850,25850,25850,0
|
|
20230816,100200,1240502150,25850,25950,25950,25850,587
|
|
20230816,100100,1225275400,25950,26000,26000,25950,163
|
|
20230816,100000,1221039500,26100,26150,26150,26000,65
|
|
20230816,095900,1219347150,26000,26200,26200,26000,716
|
|
20230816,095800,1200648850,26200,25850,26200,25750,1623
|
|
20230816,095700,1158494700,25850,25700,25850,25700,1202
|
|
20230816,095600,1127499450,25650,25650,25650,25650,5
|
|
20230816,095500,1127371200,25700,25600,25700,25600,2
|
|
20230816,095400,1127319900,25650,25650,25650,25550,527
|
|
20230816,095300,1113810100,25650,25650,25650,25650,263
|
|
20230816,095200,1107064150,25650,25650,25700,25600,18
|
|
20230816,095100,1106603100,25650,25550,25650,25550,236
|
|
20230816,095000,1100552750,25500,25500,25500,25500,11
|
|
20230816,094900,1100272250,25450,25450,25450,25450,370
|
|
20230816,094800,1090855750,25400,25550,25550,25350,3673
|
|
20230816,094700,997563300,25550,25600,25600,25550,180
|
|
20230816,094600,992964250,25550,25550,25550,25550,411
|
|
20230816,094500,982463200,25550,25550,25600,25550,324
|
|
20230816,094400,974184950,25550,25550,25600,25500,1341
|
|
20230816,094300,939941900,25600,25700,25700,25600,749
|
|
20230816,094200,920737800,25750,25750,25750,25750,41
|
|
20230816,094100,919682050,25750,25750,25750,25750,59
|
|
20230816,094000,918162800,25700,25750,25750,25700,259
|
|
20230816,093900,911495450,25750,25750,25750,25750,1
|
|
20230816,093800,911469700,25900,25700,25900,25650,338
|
|
20230816,093700,902737550,25650,25800,25800,25650,711
|
|
20230816,093600,884492650,25750,25800,25800,25750,190
|
|
20230816,093500,879594900,25800,25850,25850,25800,16
|
|
20230816,093400,879181850,25900,25700,25900,25650,1020
|
|
20230816,093300,852872750,25700,25750,25750,25700,30
|
|
20230816,093200,852101500,25700,25700,25700,25700,1
|
|
20230816,093100,852075800,25750,25550,25750,25550,858
|
|
20230816,093000,830070500,25550,25650,25650,25550,1076
|
|
20230816,092900,802512950,25650,25650,25700,25650,609
|
|
20230816,092800,786870500,25650,25700,25800,25650,718
|
|
20230816,092700,768390400,25750,25800,25800,25750,176
|
|
20230816,092600,763857850,25750,25750,25750,25750,13
|
|
20230816,092500,763523100,25800,25800,25850,25800,398
|
|
20230816,092400,753254500,25900,25900,25900,25900,454
|
|
20230816,092300,741495900,25900,25950,25950,25750,606
|
|
20230816,092200,725813050,26050,26050,26050,25950,726
|
|
20230816,092100,706924750,25950,25950,26550,25950,2019
|
|
20230816,092000,653772150,25900,25800,25900,25800,717
|
|
20230816,091900,635213250,26000,26000,26050,25850,439
|
|
20230816,091800,623791700,25750,25750,25850,25750,1073
|
|
20230816,091700,596109950,25700,25750,25750,25700,301
|
|
20230816,091600,588374200,25600,25700,25800,25600,306
|
|
20230816,091500,580490900,25700,25850,25850,25600,461
|
|
20230816,091400,568632750,25900,25950,26000,25900,423
|
|
20230816,091300,557663450,26000,26300,26300,26000,1101
|
|
20230816,091200,528869900,26250,26050,26300,26050,4646
|
|
20230816,091100,406809850,26150,26050,26200,26050,1192
|
|
20230816,091000,375670600,25950,25900,25950,25850,954
|
|
20230816,090900,350957800,25900,25800,26050,25800,1966
|
|
20230816,090800,299879600,25750,25550,25900,25550,921
|
|
20230816,090700,276142600,25450,25400,25450,25400,221
|
|
20230816,090600,270521450,25450,25450,25450,25350,638
|
|
20230816,090500,254308050,25400,25500,25500,25400,72
|
|
20230816,090400,252476850,25350,25450,25750,25350,1538
|
|
20230816,090300,213304350,25450,25550,25550,25450,554
|
|
20230816,090200,199158650,25550,25350,25550,25350,391
|
|
20230816,090100,189205150,25350,25850,26000,25350,1934
|
|
20230816,090000,139515400,26000,26200,26200,25850,5347
|