677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,201400,4154173000,23250,23250,23250,23250,5581
|
|
20230814,201300,4154173000,23250,23250,23250,23250,0
|
|
20230814,201200,4154173000,23250,23250,23250,23250,0
|
|
20230814,201100,4154173000,23250,23250,23250,23250,0
|
|
20230814,201000,4154173000,23250,23250,23250,23250,0
|
|
20230814,200900,4154173000,23250,23250,23250,23250,0
|
|
20230814,200800,4154173000,23250,23250,23250,23250,0
|
|
20230814,200700,4154173000,23250,23250,23250,23250,0
|
|
20230814,200600,4154173000,23250,23250,23250,23250,0
|
|
20230814,200500,4154173000,23250,23250,23250,23250,0
|
|
20230814,200400,4154173000,23250,23250,23250,23250,0
|
|
20230814,200300,4154173000,23250,23250,23250,23250,0
|
|
20230814,200200,4154173000,23250,23250,23250,23250,0
|
|
20230814,200100,4154173000,23250,23250,23250,23250,0
|
|
20230814,200000,4154173000,23250,23250,23250,23250,0
|
|
20230814,195900,4154173000,23250,23250,23250,23250,0
|
|
20230814,195800,4154173000,23250,23250,23250,23250,0
|
|
20230814,195700,4154173000,23250,23250,23250,23250,0
|
|
20230814,195600,4154173000,23250,23250,23250,23250,0
|
|
20230814,195500,4154173000,23250,23250,23250,23250,0
|
|
20230814,195400,4154173000,23250,23250,23250,23250,0
|
|
20230814,195300,4154173000,23250,23250,23250,23250,0
|
|
20230814,195200,4154173000,23250,23250,23250,23250,0
|
|
20230814,195100,4154173000,23250,23250,23250,23250,0
|
|
20230814,195000,4154173000,23250,23250,23250,23250,0
|
|
20230814,194900,4154173000,23250,23250,23250,23250,0
|
|
20230814,194800,4154173000,23250,23250,23250,23250,0
|
|
20230814,194700,4154173000,23250,23250,23250,23250,0
|
|
20230814,194600,4154173000,23250,23250,23250,23250,0
|
|
20230814,194500,4154173000,23250,23250,23250,23250,0
|
|
20230814,194400,4154173000,23250,23250,23250,23250,5581
|
|
20230814,194300,4154173000,23250,23250,23250,23250,0
|
|
20230814,194200,4154173000,23250,23250,23250,23250,0
|
|
20230814,194100,4154173000,23250,23250,23250,23250,0
|
|
20230814,194000,4154173000,23250,23250,23250,23250,0
|
|
20230814,193900,4154173000,23250,23250,23250,23250,0
|
|
20230814,193800,4154173000,23250,23250,23250,23250,0
|
|
20230814,193700,4154173000,23250,23250,23250,23250,0
|
|
20230814,193600,4154173000,23250,23250,23250,23250,0
|
|
20230814,193500,4154173000,23250,23250,23250,23250,0
|
|
20230814,193400,4154173000,23250,23250,23250,23250,0
|
|
20230814,193300,4154173000,23250,23250,23250,23250,0
|
|
20230814,193200,4154173000,23250,23250,23250,23250,0
|
|
20230814,193100,4154173000,23250,23250,23250,23250,0
|
|
20230814,193000,4154173000,23250,23250,23250,23250,0
|
|
20230814,192900,4154173000,23250,23250,23250,23250,0
|
|
20230814,192800,4154173000,23250,23250,23250,23250,0
|
|
20230814,192700,4154173000,23250,23250,23250,23250,0
|
|
20230814,192600,4154173000,23250,23250,23250,23250,0
|
|
20230814,192500,4154173000,23250,23250,23250,23250,0
|
|
20230814,192400,4154173000,23250,23250,23250,23250,0
|
|
20230814,192300,4154173000,23250,23250,23250,23250,0
|
|
20230814,192200,4154173000,23250,23250,23250,23250,0
|
|
20230814,192100,4154173000,23250,23250,23250,23250,0
|
|
20230814,192000,4154173000,23250,23250,23250,23250,0
|
|
20230814,191900,4154173000,23250,23250,23250,23250,0
|
|
20230814,191800,4154173000,23250,23250,23250,23250,0
|
|
20230814,191700,4154173000,23250,23250,23250,23250,0
|
|
20230814,191600,4154173000,23250,23250,23250,23250,0
|
|
20230814,191500,4154173000,23250,23250,23250,23250,0
|
|
20230814,191400,4154173000,23250,23250,23250,23250,5581
|
|
20230814,191300,4154173000,23250,23250,23250,23250,0
|
|
20230814,191200,4154173000,23250,23250,23250,23250,0
|
|
20230814,191100,4154173000,23250,23250,23250,23250,0
|
|
20230814,191000,4154173000,23250,23250,23250,23250,0
|
|
20230814,190900,4154173000,23250,23250,23250,23250,0
|
|
20230814,190800,4154173000,23250,23250,23250,23250,0
|
|
20230814,190700,4154173000,23250,23250,23250,23250,0
|
|
20230814,190600,4154173000,23250,23250,23250,23250,0
|
|
20230814,190500,4154173000,23250,23250,23250,23250,0
|
|
20230814,190400,4154173000,23250,23250,23250,23250,0
|
|
20230814,190300,4154173000,23250,23250,23250,23250,0
|
|
20230814,190200,4154173000,23250,23250,23250,23250,0
|
|
20230814,190100,4154173000,23250,23250,23250,23250,0
|
|
20230814,190000,4154173000,23250,23250,23250,23250,0
|
|
20230814,185900,4154173000,23250,23250,23250,23250,0
|
|
20230814,185800,4154173000,23250,23250,23250,23250,0
|
|
20230814,185700,4154173000,23250,23250,23250,23250,0
|
|
20230814,185600,4154173000,23250,23250,23250,23250,0
|
|
20230814,185500,4154173000,23250,23250,23250,23250,0
|
|
20230814,185400,4154173000,23250,23250,23250,23250,0
|
|
20230814,185300,4154173000,23250,23250,23250,23250,0
|
|
20230814,185200,4154173000,23250,23250,23250,23250,0
|
|
20230814,185100,4154173000,23250,23250,23250,23250,0
|
|
20230814,185000,4154173000,23250,23250,23250,23250,0
|
|
20230814,184900,4154173000,23250,23250,23250,23250,0
|
|
20230814,184800,4154173000,23250,23250,23250,23250,0
|
|
20230814,184700,4154173000,23250,23250,23250,23250,0
|
|
20230814,184600,4154173000,23250,23250,23250,23250,0
|
|
20230814,184500,4154173000,23250,23250,23250,23250,0
|
|
20230814,184400,4154173000,23250,23250,23250,23250,5581
|
|
20230814,184300,4154173000,23250,23250,23250,23250,0
|
|
20230814,184200,4154173000,23250,23250,23250,23250,0
|
|
20230814,184100,4154173000,23250,23250,23250,23250,0
|
|
20230814,184000,4154173000,23250,23250,23250,23250,0
|
|
20230814,183900,4154173000,23250,23250,23250,23250,0
|
|
20230814,183800,4154173000,23250,23250,23250,23250,0
|
|
20230814,183700,4154173000,23250,23250,23250,23250,0
|
|
20230814,183600,4154173000,23250,23250,23250,23250,0
|
|
20230814,183500,4154173000,23250,23250,23250,23250,0
|
|
20230814,183400,4154173000,23250,23250,23250,23250,0
|
|
20230814,183300,4154173000,23250,23250,23250,23250,0
|
|
20230814,183200,4154173000,23250,23250,23250,23250,0
|
|
20230814,183100,4154173000,23250,23250,23250,23250,0
|
|
20230814,183000,4154173000,23250,23250,23250,23250,0
|
|
20230814,182900,4154173000,23250,23250,23250,23250,0
|
|
20230814,182800,4154173000,23250,23250,23250,23250,0
|
|
20230814,182700,4154173000,23250,23250,23250,23250,0
|
|
20230814,182600,4154173000,23250,23250,23250,23250,0
|
|
20230814,182500,4154173000,23250,23250,23250,23250,0
|
|
20230814,182400,4154173000,23250,23250,23250,23250,0
|
|
20230814,182300,4154173000,23250,23250,23250,23250,0
|
|
20230814,182200,4154173000,23250,23250,23250,23250,0
|
|
20230814,182100,4154173000,23250,23250,23250,23250,0
|
|
20230814,182000,4154173000,23250,23250,23250,23250,0
|
|
20230814,181900,4154173000,23250,23250,23250,23250,0
|
|
20230814,181800,4154173000,23250,23250,23250,23250,0
|
|
20230814,181700,4154173000,23250,23250,23250,23250,0
|
|
20230814,181600,4154173000,23250,23250,23250,23250,0
|
|
20230814,181500,4154173000,23250,23250,23250,23250,0
|
|
20230814,181400,4154173000,23250,23250,23250,23250,5581
|
|
20230814,181300,4154173000,23250,23250,23250,23250,0
|
|
20230814,181200,4154173000,23250,23250,23250,23250,0
|
|
20230814,181100,4154173000,23250,23250,23250,23250,0
|
|
20230814,181000,4154173000,23250,23250,23250,23250,0
|
|
20230814,180900,4154173000,23250,23250,23250,23250,0
|
|
20230814,180800,4154173000,23250,23250,23250,23250,0
|
|
20230814,180700,4154173000,23250,23250,23250,23250,0
|
|
20230814,180600,4154173000,23250,23250,23250,23250,0
|
|
20230814,180500,4154173000,23250,23250,23250,23250,0
|
|
20230814,180400,4154173000,23250,23250,23250,23250,0
|
|
20230814,180300,4154173000,23250,23250,23250,23250,0
|
|
20230814,180200,4154173000,23250,23250,23250,23250,0
|
|
20230814,180100,4154173000,23250,23250,23250,23250,0
|
|
20230814,180000,4154173000,23250,23250,23250,23250,0
|
|
20230814,175900,4154173000,23250,23250,23250,23250,0
|
|
20230814,175800,4154173000,23250,23250,23250,23250,0
|
|
20230814,175700,4154173000,23250,23250,23250,23250,0
|
|
20230814,175600,4154173000,23250,23250,23250,23250,0
|
|
20230814,175500,4154173000,23250,23250,23250,23250,0
|
|
20230814,175400,4154173000,23250,23250,23250,23250,0
|
|
20230814,175300,4154173000,23250,23250,23250,23250,0
|
|
20230814,175200,4154173000,23250,23250,23250,23250,0
|
|
20230814,175100,4154173000,23250,23250,23250,23250,0
|
|
20230814,175000,4154173000,23250,23250,23250,23250,0
|
|
20230814,174900,4154173000,23250,23250,23250,23250,0
|
|
20230814,174800,4154173000,23250,23250,23250,23250,0
|
|
20230814,174700,4154173000,23250,23250,23250,23250,0
|
|
20230814,174600,4154173000,23250,23250,23250,23250,0
|
|
20230814,174500,4154173000,23250,23250,23250,23250,0
|
|
20230814,174400,4154173000,23250,23250,23250,23250,5581
|
|
20230814,174300,4154173000,23250,23250,23250,23250,0
|
|
20230814,174200,4154173000,23250,23250,23250,23250,0
|
|
20230814,174100,4154173000,23250,23250,23250,23250,0
|
|
20230814,174000,4154173000,23250,23250,23250,23250,0
|
|
20230814,173900,4154173000,23250,23250,23250,23250,0
|
|
20230814,173800,4154173000,23250,23250,23250,23250,0
|
|
20230814,173700,4154173000,23250,23250,23250,23250,0
|
|
20230814,173600,4154173000,23250,23250,23250,23250,0
|
|
20230814,173500,4154173000,23250,23250,23250,23250,0
|
|
20230814,173400,4154173000,23250,23250,23250,23250,0
|
|
20230814,173300,4154173000,23250,23250,23250,23250,0
|
|
20230814,173200,4154173000,23250,23250,23250,23250,0
|
|
20230814,173100,4154173000,23250,23250,23250,23250,0
|
|
20230814,173000,4154173000,23250,23250,23250,23250,0
|
|
20230814,172900,4154173000,23250,23250,23250,23250,0
|
|
20230814,172800,4154173000,23250,23250,23250,23250,0
|
|
20230814,172700,4154173000,23250,23250,23250,23250,0
|
|
20230814,172600,4154173000,23250,23250,23250,23250,0
|
|
20230814,172500,4154173000,23250,23250,23250,23250,0
|
|
20230814,172400,4154173000,23250,23250,23250,23250,0
|
|
20230814,172300,4154173000,23250,23250,23250,23250,0
|
|
20230814,172200,4154173000,23250,23250,23250,23250,0
|
|
20230814,172100,4154173000,23250,23250,23250,23250,0
|
|
20230814,172000,4154173000,23250,23250,23250,23250,0
|
|
20230814,171900,4154173000,23250,23250,23250,23250,0
|
|
20230814,171800,4154173000,23250,23250,23250,23250,0
|
|
20230814,171700,4154173000,23250,23250,23250,23250,0
|
|
20230814,171600,4154173000,23250,23250,23250,23250,0
|
|
20230814,171500,4154173000,23250,23250,23250,23250,0
|
|
20230814,171400,4154173000,23250,23250,23250,23250,5581
|
|
20230814,171300,4154173000,23250,23250,23250,23250,0
|
|
20230814,171200,4154173000,23250,23250,23250,23250,0
|
|
20230814,171100,4154173000,23250,23250,23250,23250,0
|
|
20230814,171000,4154173000,23250,23250,23250,23250,0
|
|
20230814,170900,4154173000,23250,23250,23250,23250,0
|
|
20230814,170800,4154173000,23250,23250,23250,23250,0
|
|
20230814,170700,4154173000,23250,23250,23250,23250,0
|
|
20230814,170600,4154173000,23250,23250,23250,23250,0
|
|
20230814,170500,4154173000,23250,23250,23250,23250,0
|
|
20230814,170400,4154173000,23250,23250,23250,23250,0
|
|
20230814,170300,4154173000,23250,23250,23250,23250,0
|
|
20230814,170200,4154173000,23250,23250,23250,23250,0
|
|
20230814,170100,4154173000,23250,23250,23250,23250,0
|
|
20230814,170000,4154173000,23250,23250,23250,23250,0
|
|
20230814,165900,4154173000,23250,23250,23250,23250,0
|
|
20230814,165800,4154173000,23250,23250,23250,23250,0
|
|
20230814,165700,4154173000,23250,23250,23250,23250,0
|
|
20230814,165600,4154173000,23250,23250,23250,23250,0
|
|
20230814,165500,4154173000,23250,23250,23250,23250,0
|
|
20230814,165400,4154173000,23250,23250,23250,23250,0
|
|
20230814,165300,4154173000,23250,23250,23250,23250,0
|
|
20230814,165200,4154173000,23250,23250,23250,23250,0
|
|
20230814,165100,4154173000,23250,23250,23250,23250,0
|
|
20230814,165000,4154173000,23250,23250,23250,23250,0
|
|
20230814,164900,4154173000,23250,23250,23250,23250,0
|
|
20230814,164800,4154173000,23250,23250,23250,23250,0
|
|
20230814,164700,4154173000,23250,23250,23250,23250,0
|
|
20230814,164600,4154173000,23250,23250,23250,23250,0
|
|
20230814,164500,4154173000,23250,23250,23250,23250,0
|
|
20230814,164400,4154173000,23250,23250,23250,23250,5581
|
|
20230814,164300,4154173000,23250,23250,23250,23250,0
|
|
20230814,164200,4154173000,23250,23250,23250,23250,0
|
|
20230814,164100,4154173000,23250,23250,23250,23250,0
|
|
20230814,164000,4154173000,23250,23250,23250,23250,0
|
|
20230814,163900,4154173000,23250,23250,23250,23250,0
|
|
20230814,163800,4154173000,23250,23250,23250,23250,0
|
|
20230814,163700,4154173000,23250,23250,23250,23250,0
|
|
20230814,163600,4154173000,23250,23250,23250,23250,0
|
|
20230814,163500,4154173000,23250,23250,23250,23250,0
|
|
20230814,163400,4154173000,23250,23250,23250,23250,0
|
|
20230814,163300,4154173000,23250,23250,23250,23250,0
|
|
20230814,163200,4154173000,23250,23250,23250,23250,0
|
|
20230814,163100,4154173000,23250,23250,23250,23250,0
|
|
20230814,163000,4154173000,23250,23250,23250,23250,0
|
|
20230814,162900,4154173000,23250,23250,23250,23250,0
|
|
20230814,162800,4154173000,23250,23250,23250,23250,0
|
|
20230814,162700,4154173000,23250,23250,23250,23250,0
|
|
20230814,162600,4154173000,23250,23250,23250,23250,0
|
|
20230814,162500,4154173000,23250,23250,23250,23250,0
|
|
20230814,162400,4154173000,23250,23250,23250,23250,0
|
|
20230814,162300,4154173000,23250,23250,23250,23250,0
|
|
20230814,162200,4154173000,23250,23250,23250,23250,0
|
|
20230814,162100,4154173000,23250,23250,23250,23250,0
|
|
20230814,162000,4154173000,23250,23250,23250,23250,0
|
|
20230814,161900,4154173000,23250,23250,23250,23250,0
|
|
20230814,161800,4154173000,23250,23250,23250,23250,0
|
|
20230814,161700,4154173000,23250,23250,23250,23250,0
|
|
20230814,161600,4154173000,23250,23250,23250,23250,0
|
|
20230814,161500,4154173000,23250,23250,23250,23250,0
|
|
20230814,161400,4154173000,23250,23250,23250,23250,5581
|
|
20230814,161300,4154173000,23250,23250,23250,23250,0
|
|
20230814,161200,4154173000,23250,23250,23250,23250,0
|
|
20230814,161100,4154173000,23250,23250,23250,23250,0
|
|
20230814,161000,4154173000,23250,23250,23250,23250,0
|
|
20230814,160900,4154173000,23250,23250,23250,23250,0
|
|
20230814,160800,4154173000,23250,23250,23250,23250,0
|
|
20230814,160700,4154173000,23250,23250,23250,23250,0
|
|
20230814,160600,4154173000,23250,23250,23250,23250,0
|
|
20230814,160500,4154173000,23250,23250,23250,23250,0
|
|
20230814,160400,4154173000,23250,23250,23250,23250,0
|
|
20230814,160300,4154173000,23250,23250,23250,23250,0
|
|
20230814,160200,4154173000,23250,23250,23250,23250,0
|
|
20230814,160100,4154173000,23250,23250,23250,23250,0
|
|
20230814,160000,4154173000,23250,23250,23250,23250,0
|
|
20230814,155900,4154173000,23250,23250,23250,23250,0
|
|
20230814,155800,4154173000,23250,23250,23250,23250,0
|
|
20230814,155700,4154173000,23250,23250,23250,23250,0
|
|
20230814,155600,4154173000,23250,23250,23250,23250,0
|
|
20230814,155500,4154173000,23250,23250,23250,23250,0
|
|
20230814,155400,4154173000,23250,23250,23250,23250,0
|
|
20230814,155300,4154173000,23250,23250,23250,23250,0
|
|
20230814,155200,4154173000,23250,23250,23250,23250,0
|
|
20230814,155100,4154173000,23250,23250,23250,23250,0
|
|
20230814,155000,4154173000,23250,23250,23250,23250,0
|
|
20230814,154900,4154173000,23250,23250,23250,23250,0
|
|
20230814,154800,4154173000,23250,23250,23250,23250,0
|
|
20230814,154700,4154173000,23250,23250,23250,23250,0
|
|
20230814,154600,4154173000,23250,23250,23250,23250,0
|
|
20230814,154500,4154173000,23250,23250,23250,23250,0
|
|
20230814,154400,4154173000,23250,23250,23250,23250,5581
|
|
20230814,154300,4154173000,23250,23250,23250,23250,0
|
|
20230814,154200,4154173000,23250,23250,23250,23250,0
|
|
20230814,154100,4154173000,23250,23250,23250,23250,0
|
|
20230814,154000,4154173000,23250,23250,23250,23250,0
|
|
20230814,153900,4154173000,23250,23250,23250,23250,0
|
|
20230814,153800,4154173000,23250,23250,23250,23250,0
|
|
20230814,153700,4154173000,23250,23250,23250,23250,0
|
|
20230814,153600,4154173000,23250,23250,23250,23250,0
|
|
20230814,153500,4154173000,23250,23250,23250,23250,0
|
|
20230814,153400,4154173000,23250,23250,23250,23250,0
|
|
20230814,153300,4154173000,23250,23250,23250,23250,0
|
|
20230814,153200,4154173000,23250,23250,23250,23250,0
|
|
20230814,153100,4154173000,23250,23250,23250,23250,0
|
|
20230814,153000,4154173000,23250,23250,23250,23250,5581
|
|
20230814,152900,4024414750,23150,23150,23150,23150,0
|
|
20230814,152800,4024414750,23150,23150,23150,23150,0
|
|
20230814,152700,4024414750,23150,23150,23150,23150,0
|
|
20230814,152600,4024414750,23150,23150,23150,23150,0
|
|
20230814,152500,4024414750,23150,23150,23150,23150,0
|
|
20230814,152400,4024414750,23150,23150,23150,23150,0
|
|
20230814,152300,4024414750,23150,23150,23150,23150,0
|
|
20230814,152200,4024414750,23150,23150,23150,23150,0
|
|
20230814,152100,4024414750,23150,23150,23150,23150,0
|
|
20230814,152000,4024414750,23150,23150,23150,23150,0
|
|
20230814,151900,4024414750,23150,23100,23150,23100,628
|
|
20230814,151800,4009903850,23100,23100,23100,23050,720
|
|
20230814,151700,3993272100,23100,23050,23100,23050,269
|
|
20230814,151600,3987061600,23100,23100,23100,23050,852
|
|
20230814,151500,3967385400,23100,23100,23100,23050,749
|
|
20230814,151400,3950105800,23100,23050,23100,23050,1541
|
|
20230814,151300,3914557850,23050,23000,23050,23000,1553
|
|
20230814,151200,3878769850,23000,23000,23050,23000,156
|
|
20230814,151100,3875181600,23000,23000,23050,22950,1558
|
|
20230814,151000,3839347200,23050,23050,23050,23050,165
|
|
20230814,150900,3835543950,23050,23000,23050,23000,652
|
|
20230814,150800,3820522950,23050,23050,23050,23000,51
|
|
20230814,150700,3819347900,23000,23000,23050,23000,527
|
|
20230814,150600,3807223100,23050,23050,23050,23000,1230
|
|
20230814,150500,3778874700,23050,23050,23050,23050,409
|
|
20230814,150400,3769447250,23050,23050,23050,23050,828
|
|
20230814,150300,3750361850,23000,23000,23000,23000,1567
|
|
20230814,150200,3714320850,22950,22900,23000,22900,479
|
|
20230814,150100,3703305450,22950,22950,22950,22900,595
|
|
20230814,150000,3689653550,22950,22900,22950,22900,63
|
|
20230814,145900,3688209550,22950,22950,22950,22900,503
|
|
20230814,145800,3676690700,22950,23000,23000,22950,85
|
|
20230814,145700,3674739750,22950,22950,22950,22950,952
|
|
20230814,145600,3652891350,22950,22900,22950,22900,211
|
|
20230814,145500,3648049100,22950,22950,22950,22900,1144
|
|
20230814,145400,3621824650,22950,22900,22950,22900,2050
|
|
20230814,145300,3574778000,22900,22900,22950,22900,662
|
|
20230814,145200,3559616650,22950,22950,22950,22900,199
|
|
20230814,145100,3555056600,22950,22900,22950,22900,472
|
|
20230814,145000,3544241650,22950,22900,22950,22900,139
|
|
20230814,144900,3541055050,22950,22950,22950,22900,200
|
|
20230814,144800,3536467250,22950,22950,22950,22950,1119
|
|
20230814,144700,3510786200,22950,23000,23000,22950,320
|
|
20230814,144600,3503441100,23000,23000,23000,23000,573
|
|
20230814,144500,3490262100,23000,23050,23050,23000,485
|
|
20230814,144400,3479105150,23050,23000,23050,23000,216
|
|
20230814,144300,3474126650,23000,23050,23050,23000,88
|
|
20230814,144200,3472101650,23050,22900,23050,22900,2095
|
|
20230814,144100,3423931950,22900,22950,22950,22900,234
|
|
20230814,144000,3418567150,22950,22950,22950,22950,405
|
|
20230814,143900,3409272400,22950,22950,23000,22950,557
|
|
20230814,143800,3396479200,22950,22950,23000,22900,529
|
|
20230814,143700,3384338050,22950,22950,23000,22900,1273
|
|
20230814,143600,3355124700,22950,22950,22950,22950,190
|
|
20230814,143500,3350764200,23000,23000,23000,23000,114
|
|
20230814,143400,3348142200,23000,23050,23050,23000,984
|
|
20230814,143300,3325475050,23050,23100,23150,23050,741
|
|
20230814,143200,3308367950,23100,23100,23150,23050,2657
|
|
20230814,143100,3246993700,23100,22950,23100,22900,5709
|
|
20230814,143000,3115676300,22950,22900,22950,22900,506
|
|
20230814,142900,3104065500,22950,22950,22950,22950,1177
|
|
20230814,142800,3077053350,22950,22950,22950,22900,762
|
|
20230814,142700,3059566450,22950,22900,22950,22900,830
|
|
20230814,142600,3040519150,22900,22850,22900,22850,666
|
|
20230814,142500,3025282700,22850,22950,22950,22850,1073
|
|
20230814,142400,3000748650,22950,22900,22950,22850,1853
|
|
20230814,142300,2958289350,22900,22900,22900,22850,727
|
|
20230814,142200,2941659400,22900,22800,22950,22800,1547
|
|
20230814,142100,2906229050,22800,22950,23000,22800,1930
|
|
20230814,142000,2861990250,22950,22950,23050,22900,4626
|
|
20230814,141900,2755699500,23000,22800,23000,22750,3246
|
|
20230814,141800,2681406000,22800,22550,22850,22550,5470
|
|
20230814,141700,2557351900,22550,22600,22600,22550,1022
|
|
20230814,141600,2534287950,22550,22550,22600,22550,390
|
|
20230814,141500,2525477450,22550,22500,22550,22500,1524
|
|
20230814,141400,2491134450,22500,22450,22500,22450,103
|
|
20230814,141300,2488817100,22500,22500,22500,22500,300
|
|
20230814,141200,2482067100,22500,22450,22500,22450,4
|
|
20230814,141100,2481977200,22450,22450,22450,22450,50
|
|
20230814,141000,2480854700,22450,22400,22450,22400,489
|
|
20230814,140900,2469893600,22400,22400,22400,22400,0
|
|
20230814,140800,2469893600,22400,22400,22400,22400,51
|
|
20230814,140700,2468751200,22400,22400,22400,22400,6
|
|
20230814,140600,2468616800,22400,22450,22450,22400,150
|
|
20230814,140500,2465251800,22450,22400,22450,22400,15
|
|
20230814,140400,2464915300,22400,22350,22400,22350,482
|
|
20230814,140300,2454118950,22350,22350,22350,22350,880
|
|
20230814,140200,2434450950,22400,22400,22400,22400,49
|
|
20230814,140100,2433353350,22400,22400,22400,22400,167
|
|
20230814,140000,2429612550,22400,22400,22400,22400,0
|
|
20230814,135900,2429612550,22400,22450,22450,22400,869
|
|
20230814,135800,2410141950,22450,22400,22450,22400,121
|
|
20230814,135700,2407425550,22450,22450,22450,22450,270
|
|
20230814,135600,2401364050,22450,22450,22450,22450,35
|
|
20230814,135500,2400578300,22450,22500,22500,22450,290
|
|
20230814,135400,2394062800,22500,22500,22500,22500,0
|
|
20230814,135300,2394062800,22500,22450,22500,22450,6
|
|
20230814,135200,2393927850,22500,22500,22500,22500,152
|
|
20230814,135100,2390507850,22500,22450,22500,22350,474
|
|
20230814,135000,2379892100,22450,22450,22450,22400,113
|
|
20230814,134900,2377360250,22400,22550,22550,22400,2423
|
|
20230814,134800,2323037950,22500,22550,22550,22500,423
|
|
20230814,134700,2313517750,22550,22550,22550,22550,11
|
|
20230814,134600,2313269700,22550,22550,22550,22500,224
|
|
20230814,134500,2308220000,22600,22600,22600,22550,263
|
|
20230814,134400,2302288800,22600,22550,22600,22500,1480
|
|
20230814,134300,2268949200,22500,22550,22550,22500,142
|
|
20230814,134200,2265748850,22550,22500,22550,22500,329
|
|
20230814,134100,2258344850,22500,22500,22550,22500,1620
|
|
20230814,134000,2221894700,22500,22450,22500,22450,507
|
|
20230814,133900,2210512050,22450,22400,22450,22400,1660
|
|
20230814,133800,2173328000,22350,22350,22350,22350,100
|
|
20230814,133700,2171093000,22350,22350,22350,22350,20
|
|
20230814,133600,2170646000,22350,22300,22350,22300,537
|
|
20230814,133500,2158657050,22350,22350,22350,22350,72
|
|
20230814,133400,2157047850,22350,22300,22350,22300,573
|
|
20230814,133300,2144247550,22300,22300,22300,22300,60
|
|
20230814,133200,2142909550,22300,22300,22300,22300,13
|
|
20230814,133100,2142619650,22300,22300,22300,22300,148
|
|
20230814,133000,2139319250,22250,22250,22250,22250,16
|
|
20230814,132900,2138963250,22250,22300,22300,22250,135
|
|
20230814,132800,2135952800,22250,22250,22250,22250,0
|
|
20230814,132700,2135952800,22250,22250,22250,22250,0
|
|
20230814,132600,2135952800,22250,22250,22250,22250,81
|
|
20230814,132500,2134150550,22250,22250,22250,22250,100
|
|
20230814,132400,2131925550,22250,22300,22300,22250,635
|
|
20230814,132300,2117796750,22300,22300,22350,22300,242
|
|
20230814,132200,2112400100,22350,22350,22350,22350,61
|
|
20230814,132100,2111036750,22300,22300,22300,22300,0
|
|
20230814,132000,2111036750,22300,22300,22300,22300,4
|
|
20230814,131900,2110947550,22300,22300,22300,22300,700
|
|
20230814,131800,2095337550,22300,22300,22300,22300,0
|
|
20230814,131700,2095337550,22300,22300,22300,22300,0
|
|
20230814,131600,2095337550,22300,22350,22350,22300,304
|
|
20230814,131500,2088544650,22350,22350,22350,22350,2
|
|
20230814,131400,2088499950,22350,22300,22350,22300,2
|
|
20230814,131300,2088455300,22300,22300,22300,22300,0
|
|
20230814,131200,2088455300,22300,22300,22300,22300,0
|
|
20230814,131100,2088455300,22300,22300,22300,22300,109
|
|
20230814,131000,2086024600,22300,22350,22350,22300,700
|
|
20230814,130900,2070409600,22350,22350,22350,22350,33
|
|
20230814,130800,2069672050,22350,22350,22400,22350,91
|
|
20230814,130700,2067637700,22400,22400,22400,22400,120
|
|
20230814,130600,2064949700,22400,22400,22400,22400,11
|
|
20230814,130500,2064703300,22400,22400,22400,22400,10
|
|
20230814,130400,2064479300,22400,22350,22400,22350,300
|
|
20230814,130300,2057759800,22350,22350,22350,22350,296
|
|
20230814,130200,2051144200,22350,22350,22350,22350,10
|
|
20230814,130100,2050920700,22400,22350,22400,22350,496
|
|
20230814,130000,2039832600,22300,22300,22300,22300,191
|
|
20230814,125900,2035573300,22350,22300,22350,22300,306
|
|
20230814,125800,2028745600,22300,22300,22300,22300,91
|
|
20230814,125700,2026716300,22350,22350,22350,22350,10
|
|
20230814,125600,2026492800,22350,22350,22350,22350,1
|
|
20230814,125500,2026470450,22300,22300,22300,22300,264
|
|
20230814,125400,2020583250,22250,22250,22250,22250,0
|
|
20230814,125300,2020583250,22250,22250,22250,22250,191
|
|
20230814,125200,2016333500,22250,22250,22250,22250,0
|
|
20230814,125100,2016333500,22250,22250,22250,22250,129
|
|
20230814,125000,2013463250,22250,22250,22250,22250,80
|
|
20230814,124900,2011683250,22250,22250,22250,22250,0
|
|
20230814,124800,2011683250,22250,22250,22250,22250,25
|
|
20230814,124700,2011127000,22250,22250,22250,22250,12
|
|
20230814,124600,2010860000,22300,22300,22300,22250,55
|
|
20230814,124500,2009636000,22300,22350,22350,22300,93
|
|
20230814,124400,2007562050,22350,22350,22350,22350,2
|
|
20230814,124300,2007517350,22350,22350,22350,22350,707
|
|
20230814,124200,1991715900,22350,22350,22350,22350,4
|
|
20230814,124100,1991626500,22300,22300,22300,22300,37
|
|
20230814,124000,1990801400,22300,22300,22300,22300,158
|
|
20230814,123900,1987278000,22250,22250,22250,22250,60
|
|
20230814,123800,1985943000,22300,22300,22300,22300,3
|
|
20230814,123700,1985876100,22300,22300,22300,22300,50
|
|
20230814,123600,1984761100,22250,22300,22300,22250,21
|
|
20230814,123500,1984293800,22250,22300,22300,22250,123
|
|
20230814,123400,1981555950,22300,22300,22300,22300,1
|
|
20230814,123300,1981533650,22300,22300,22300,22300,117
|
|
20230814,123200,1978924550,22300,22300,22300,22300,10
|
|
20230814,123100,1978701550,22300,22300,22300,22300,66
|
|
20230814,123000,1977229750,22300,22300,22300,22300,70
|
|
20230814,122900,1975668750,22350,22350,22350,22350,23
|
|
20230814,122800,1975154700,22350,22350,22350,22350,1
|
|
20230814,122700,1975132350,22300,22300,22300,22300,196
|
|
20230814,122600,1970761550,22250,22250,22250,22250,85
|
|
20230814,122500,1968870300,22300,22300,22300,22300,134
|
|
20230814,122400,1965882100,22350,22350,22350,22350,229
|
|
20230814,122300,1960763950,22350,22350,22350,22350,5
|
|
20230814,122200,1960652200,22350,22350,22350,22350,30
|
|
20230814,122100,1959981700,22350,22350,22350,22350,0
|
|
20230814,122000,1959981700,22350,22350,22350,22350,5
|
|
20230814,121900,1959869950,22350,22350,22350,22350,294
|
|
20230814,121800,1953299050,22300,22300,22300,22300,533
|
|
20230814,121700,1941413150,22300,22250,22300,22250,21
|
|
20230814,121600,1940945850,22250,22250,22250,22250,166
|
|
20230814,121500,1937252350,22200,22200,22200,22200,205
|
|
20230814,121400,1932701350,22200,22200,22200,22200,0
|
|
20230814,121300,1932701350,22200,22200,22200,22200,38
|
|
20230814,121200,1931857750,22250,22250,22250,22250,20
|
|
20230814,121100,1931412750,22250,22250,22250,22250,1
|
|
20230814,121000,1931390500,22200,22200,22200,22200,1453
|
|
20230814,120900,1899133900,22250,22250,22250,22250,1
|
|
20230814,120800,1899111650,22200,22250,22250,22200,41
|
|
20230814,120700,1898201400,22250,22250,22250,22250,0
|
|
20230814,120600,1898201400,22250,22200,22250,22200,268
|
|
20230814,120500,1892239250,22250,22250,22250,22250,6
|
|
20230814,120400,1892105750,22250,22200,22250,22200,220
|
|
20230814,120300,1887216750,22250,22250,22250,22250,178
|
|
20230814,120200,1883256250,22250,22250,22250,22250,5
|
|
20230814,120100,1883145000,22250,22250,22250,22250,0
|
|
20230814,120000,1883145000,22250,22250,22250,22250,30
|
|
20230814,115900,1882477500,22250,22250,22250,22250,250
|
|
20230814,115800,1876915000,22250,22300,22300,22250,39
|
|
20230814,115700,1876046900,22250,22250,22300,22250,589
|
|
20230814,115600,1862940600,22250,22200,22250,22200,105
|
|
20230814,115500,1860604600,22200,22200,22200,22200,11
|
|
20230814,115400,1860360400,22200,22200,22200,22200,0
|
|
20230814,115300,1860360400,22200,22200,22200,22200,0
|
|
20230814,115200,1860360400,22200,22250,22250,22200,256
|
|
20230814,115100,1854665700,22200,22200,22200,22200,285
|
|
20230814,115000,1848338700,22200,22200,22200,22200,4
|
|
20230814,114900,1848249900,22250,22250,22250,22250,1
|
|
20230814,114800,1848227650,22250,22250,22250,22250,20
|
|
20230814,114700,1847782650,22200,22200,22200,22200,0
|
|
20230814,114600,1847782650,22200,22200,22200,22200,1077
|
|
20230814,114500,1823873250,22200,22150,22200,22150,795
|
|
20230814,114400,1806259300,22200,22100,22200,22100,383
|
|
20230814,114300,1797783300,22100,22100,22100,22100,40
|
|
20230814,114200,1796899300,22100,22100,22100,22100,116
|
|
20230814,114100,1794335700,22100,22150,22150,22100,126
|
|
20230814,114000,1791551050,22100,22100,22100,22100,928
|
|
20230814,113900,1771042250,22150,22100,22150,22100,48
|
|
20230814,113800,1769981000,22150,22100,22150,22100,101
|
|
20230814,113700,1767748850,22100,22100,22100,22100,0
|
|
20230814,113600,1767748850,22100,22150,22150,22100,415
|
|
20230814,113500,1758576600,22150,22150,22150,22100,43
|
|
20230814,113400,1757626100,22150,22150,22150,22150,31
|
|
20230814,113300,1756939450,22150,22100,22150,22100,260
|
|
20230814,113200,1751193300,22100,22100,22100,22100,339
|
|
20230814,113100,1743701400,22100,22100,22100,22100,0
|
|
20230814,113000,1743701400,22100,22100,22100,22100,78
|
|
20230814,112900,1741977600,22150,22150,22150,22150,462
|
|
20230814,112800,1731744300,22150,22100,22150,22100,1384
|
|
20230814,112700,1701156950,22150,22150,22150,22150,843
|
|
20230814,112600,1682484500,22150,22150,22150,22150,986
|
|
20230814,112500,1660644600,22200,22200,22200,22200,200
|
|
20230814,112400,1656204600,22200,22200,22200,22200,17
|
|
20230814,112300,1655827200,22150,22200,22200,22150,336
|
|
20230814,112200,1648374200,22200,22150,22200,22150,457
|
|
20230814,112100,1638251400,22150,22200,22200,22150,212
|
|
20230814,112000,1633555550,22200,22200,22200,22200,10
|
|
20230814,111900,1633333550,22200,22200,22200,22200,2
|
|
20230814,111800,1633289150,22200,22200,22200,22200,3
|
|
20230814,111700,1633222550,22200,22200,22200,22200,172
|
|
20230814,111600,1629404150,22200,22200,22200,22200,298
|
|
20230814,111500,1622788550,22150,22150,22150,22150,0
|
|
20230814,111400,1622788550,22150,22150,22150,22150,0
|
|
20230814,111300,1622788550,22150,22200,22200,22150,570
|
|
20230814,111200,1610134700,22200,22200,22200,22200,10
|
|
20230814,111100,1609912700,22200,22200,22200,22200,1001
|
|
20230814,111000,1587690500,22250,22250,22250,22250,3
|
|
20230814,110900,1587623750,22200,22200,22200,22200,520
|
|
20230814,110800,1576079750,22200,22200,22200,22200,1
|
|
20230814,110700,1576057550,22200,22250,22250,22200,107
|
|
20230814,110600,1573681150,22250,22250,22250,22250,211
|
|
20230814,110500,1568986400,22200,22250,22250,22200,96
|
|
20230814,110400,1566851350,22250,22250,22250,22250,870
|
|
20230814,110300,1547493850,22300,22250,22300,22250,359
|
|
20230814,110200,1539505950,22250,22300,22300,22250,54
|
|
20230814,110100,1538304300,22300,22250,22300,22250,520
|
|
20230814,110000,1526709300,22250,22250,22250,22250,167
|
|
20230814,105900,1522993550,22250,22250,22250,22250,37
|
|
20230814,105800,1522170300,22250,22250,22250,22250,23
|
|
20230814,105700,1521658550,22250,22200,22250,22200,25
|
|
20230814,105600,1521102950,22250,22250,22250,22250,367
|
|
20230814,105500,1512937200,22250,22200,22250,22200,328
|
|
20230814,105400,1505653000,22200,22250,22250,22200,156
|
|
20230814,105300,1502189750,22300,22300,22300,22300,0
|
|
20230814,105200,1502189750,22300,22300,22300,22300,2
|
|
20230814,105100,1502145150,22300,22300,22300,22300,53
|
|
20230814,105000,1500963250,22200,22200,22200,22200,20
|
|
20230814,104900,1500519250,22200,22300,22300,22200,133
|
|
20230814,104800,1497560450,22300,22300,22300,22300,1
|
|
20230814,104700,1497538150,22300,22300,22300,22300,44
|
|
20230814,104600,1496556950,22250,22250,22250,22250,140
|
|
20230814,104500,1493441950,22250,22250,22300,22250,189
|
|
20230814,104400,1489236200,22300,22300,22300,22300,11
|
|
20230814,104300,1488990900,22250,22250,22250,22250,392
|
|
20230814,104200,1480268900,22250,22250,22250,22250,14
|
|
20230814,104100,1479957400,22300,22300,22300,22300,1
|
|
20230814,104000,1479935100,22300,22300,22300,22300,10
|
|
20230814,103900,1479712100,22300,22300,22300,22300,391
|
|
20230814,103800,1470992800,22300,22300,22350,22300,84
|
|
20230814,103700,1469119550,22300,22300,22300,22300,410
|
|
20230814,103600,1459976550,22300,22300,22300,22300,0
|
|
20230814,103500,1459976550,22300,22350,22400,22300,1452
|
|
20230814,103400,1427548150,22350,22400,22400,22350,164
|
|
20230814,103300,1423882650,22400,22400,22400,22400,12
|
|
20230814,103200,1423613850,22350,22350,22400,22350,269
|
|
20230814,103100,1417601250,22350,22350,22350,22350,31
|
|
20230814,103000,1416908400,22350,22350,22350,22350,221
|
|
20230814,102900,1411969050,22350,22350,22350,22350,811
|
|
20230814,102800,1393843200,22300,22300,22300,22300,43
|
|
20230814,102700,1392884300,22350,22300,22350,22300,143
|
|
20230814,102600,1389690900,22300,22300,22300,22300,287
|
|
20230814,102500,1383290800,22300,22300,22300,22300,0
|
|
20230814,102400,1383290800,22300,22250,22300,22250,323
|
|
20230814,102300,1376101800,22200,22200,22200,22200,0
|
|
20230814,102200,1376101800,22200,22250,22250,22200,474
|
|
20230814,102100,1365572800,22250,22250,22250,22250,99
|
|
20230814,102000,1363370050,22300,22300,22300,22300,128
|
|
20230814,101900,1360515650,22300,22300,22300,22300,45
|
|
20230814,101800,1359512150,22300,22300,22300,22300,0
|
|
20230814,101700,1359512150,22300,22300,22300,22300,570
|
|
20230814,101600,1346801150,22250,22250,22250,22200,228
|
|
20230814,101500,1341729000,22200,22200,22200,22200,863
|
|
20230814,101400,1322570400,22200,22250,22250,22200,180
|
|
20230814,101300,1318572050,22300,22300,22300,22300,9
|
|
20230814,101200,1318371350,22300,22300,22300,22300,50
|
|
20230814,101100,1317256350,22300,22250,22300,22250,115
|
|
20230814,101000,1314696850,22300,22350,22350,22300,36
|
|
20230814,100900,1313893950,22300,22400,22400,22300,246
|
|
20230814,100800,1308403150,22400,22350,22400,22300,236
|
|
20230814,100700,1303129200,22350,22250,22350,22200,1384
|
|
20230814,100600,1272302000,22200,22200,22250,22200,273
|
|
20230814,100500,1266241200,22250,22250,22250,22200,180
|
|
20230814,100400,1262238700,22250,22250,22250,22250,2
|
|
20230814,100300,1262194200,22200,22250,22300,22200,980
|
|
20230814,100200,1240396650,22300,22300,22300,22300,12
|
|
20230814,100100,1240129050,22300,22300,22300,22250,502
|
|
20230814,100000,1228959450,22300,22350,22350,22300,319
|
|
20230814,095900,1221841800,22350,22350,22350,22350,1
|
|
20230814,095800,1221819450,22250,22300,22300,22250,2
|
|
20230814,095700,1221774900,22300,22400,22400,22300,333
|
|
20230814,095600,1214337200,22400,22350,22450,22350,242
|
|
20230814,095500,1208924500,22350,22400,22450,22350,339
|
|
20230814,095400,1201334800,22400,22300,22400,22300,366
|
|
20230814,095300,1193136650,22250,22300,22300,22250,269
|
|
20230814,095200,1187139000,22300,22300,22300,22300,204
|
|
20230814,095100,1182589800,22250,22300,22300,22250,577
|
|
20230814,095000,1169726200,22300,22450,22450,22300,96
|
|
20230814,094900,1167580750,22400,22400,22400,22350,425
|
|
20230814,094800,1158078350,22400,22300,22400,22300,132
|
|
20230814,094700,1155134550,22450,22350,22450,22300,822
|
|
20230814,094600,1136777450,22300,22300,22300,22300,151
|
|
20230814,094500,1133410150,22350,22300,22350,22300,457
|
|
20230814,094400,1123218900,22300,22400,22400,22300,577
|
|
20230814,094300,1110303550,22450,22400,22450,22400,1012
|
|
20230814,094200,1087634600,22400,22400,22400,22400,100
|
|
20230814,094100,1085394600,22400,22550,22550,22400,5511
|
|
20230814,094000,961684900,22500,22500,22550,22500,242
|
|
20230814,093900,956239650,22550,22550,22550,22550,26
|
|
20230814,093800,955653350,22550,22550,22550,22550,2
|
|
20230814,093700,955608250,22550,22550,22550,22550,102
|
|
20230814,093600,953308150,22550,22600,22600,22550,177
|
|
20230814,093500,949315450,22600,22550,22600,22500,599
|
|
20230814,093400,935818350,22550,22500,22550,22500,1490
|
|
20230814,093300,902277400,22550,22550,22550,22550,384
|
|
20230814,093200,893618200,22500,22550,22600,22500,418
|
|
20230814,093100,884192250,22550,22500,22550,22500,1394
|
|
20230814,093000,852770800,22500,22550,22550,22500,773
|
|
20230814,092900,835361250,22500,22500,22550,22500,257
|
|
20230814,092800,829576800,22500,22500,22500,22500,1014
|
|
20230814,092700,806761800,22450,22500,22500,22450,342
|
|
20230814,092600,799083800,22500,22400,22500,22400,405
|
|
20230814,092500,789994050,22400,22300,22400,22250,724
|
|
20230814,092400,773832050,22300,22300,22300,22250,218
|
|
20230814,092300,768973750,22300,22350,22450,22250,1109
|
|
20230814,092200,744236850,22400,22500,22500,22400,2242
|
|
20230814,092100,693902500,22450,22500,22500,22450,404
|
|
20230814,092000,684820300,22500,22400,22550,22400,1170
|
|
20230814,091900,658533150,22350,22300,22400,22250,989
|
|
20230814,091800,636453600,22300,22200,22300,22200,916
|
|
20230814,091700,616107950,22200,22150,22200,22150,334
|
|
20230814,091600,608709600,22150,22150,22150,22150,31
|
|
20230814,091500,608022950,22150,22150,22150,22100,203
|
|
20230814,091400,603533950,22150,22150,22150,22100,475
|
|
20230814,091300,593034550,22150,22200,22200,22150,275
|
|
20230814,091200,586943200,22200,22150,22200,22150,536
|
|
20230814,091100,575065250,22200,22200,22200,22150,329
|
|
20230814,091000,567772450,22250,22100,22250,22100,382
|
|
20230814,090900,559305900,22100,22100,22200,22100,2885
|
|
20230814,090800,495390950,22100,22050,22150,22050,1977
|
|
20230814,090700,451704600,22050,22050,22150,22000,1254
|
|
20230814,090600,424030800,22050,22000,22150,22000,309
|
|
20230814,090500,417219550,22000,22150,22150,22000,1051
|
|
20230814,090400,394023000,22200,22100,22200,22000,1515
|
|
20230814,090300,360520150,22150,21950,22150,21950,2571
|
|
20230814,090200,303841700,22000,21900,22000,21750,3156
|
|
20230814,090100,234847300,21900,22100,22100,21900,2581
|
|
20230814,090000,178174100,22100,22100,22150,22000,8075
|